Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynex Capital (NY: DX )

12.25 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 5.200 5.259 5.200 5.259 13,452 -0.01(-0.11%)
Apr 29, 2008 5.242 5.283 5.242 5.265 8,968 +0.01(+0.22%)
Apr 28, 2008 5.301 5.330 5.177 5.254 12,691 -0.05(-1.00%)
Apr 25, 2008 5.236 5.336 5.224 5.307 26,895 +0.08(+1.58%)
Apr 24, 2008 5.200 5.271 5.171 5.224 272,557 +0.01(+0.23%)
Apr 23, 2008 5.200 5.218 5.177 5.212 17,768 +0.00(+0.00%)
Apr 22, 2008 5.224 5.248 5.200 5.212 20,983 +0.00(+0.00%)
Apr 21, 2008 5.171 5.295 5.171 5.212 14,722 +0.05(+1.03%)
Apr 18, 2008 5.165 5.194 5.141 5.159 30,559 +0.01(+0.11%)
Apr 17, 2008 5.313 5.313 5.112 5.153 44,335 -0.04(-0.68%)
Apr 16, 2008 5.277 5.277 5.112 5.189 28,259 -0.10(-1.90%)
Apr 15, 2008 5.372 5.372 5.259 5.289 12,183 -0.02(-0.44%)
Apr 14, 2008 5.324 5.336 5.301 5.313 18,106 -0.01(-0.11%)
Apr 11, 2008 5.324 5.324 5.307 5.319 2,538 -0.01(-0.11%)
Apr 10, 2008 5.904 5.904 5.289 5.324 32,828 -0.07(-1.31%)
Apr 09, 2008 5.431 5.437 5.378 5.395 4,568 -0.04(-0.76%)
Apr 08, 2008 5.425 5.443 5.419 5.437 3,722 +0.01(+0.11%)
Apr 07, 2008 5.419 5.437 5.419 5.431 5,415 -0.02(-0.33%)
Apr 04, 2008 5.472 5.514 5.431 5.449 23,521 -0.07(-1.28%)
Apr 03, 2008 5.561 5.561 5.519 5.519 6,091 -0.05(-0.95%)
Apr 02, 2008 5.584 5.584 5.519 5.573 17,429 -0.02(-0.32%)
Apr 01, 2008 5.632 5.632 5.549 5.590 8,968 -0.05(-0.94%)
Mar 31, 2008 5.478 5.644 5.478 5.644 30,798 +0.15(+2.69%)
Mar 28, 2008 5.519 5.531 5.466 5.496 3,892 -0.04(-0.75%)
Mar 27, 2008 5.537 5.537 5.502 5.537 3,215 -0.02(-0.32%)
Mar 26, 2008 5.537 5.584 5.537 5.555 4,399 +0.00(+0.00%)
Mar 25, 2008 5.537 5.561 5.537 5.555 3,553 +0.03(+0.49%)
Mar 24, 2008 5.472 5.567 5.472 5.528 6,091 +0.06(+1.12%)
Mar 21, 2008 5.531 5.531 5.466 5.466 6,938 +0.00(+0.00%)
Mar 20, 2008 5.531 5.531 5.466 5.466 6,938 -0.08(-1.39%)
Mar 19, 2008 5.514 5.543 5.514 5.543 2,030 -0.01(-0.21%)
Mar 18, 2008 5.614 5.638 5.537 5.555 60,073 -0.06(-1.05%)
Mar 17, 2008 5.703 5.703 5.462 5.614 30,121 -0.12(-2.06%)
Mar 14, 2008 5.531 5.744 5.508 5.732 20,814 +0.18(+3.19%)
Mar 13, 2008 5.466 5.555 5.431 5.555 10,153 +0.01(+0.21%)
Mar 12, 2008 5.632 5.655 5.531 5.543 12,183 -0.10(-1.78%)
Mar 11, 2008 5.555 5.673 5.555 5.644 36,213 +0.09(+1.60%)
Mar 10, 2008 5.378 5.555 5.378 5.555 20,814 +0.24(+4.44%)
Mar 07, 2008 5.384 5.384 5.082 5.319 85,963 +0.16(+3.09%)
Mar 06, 2008 5.496 5.567 5.141 5.159 104,747 -0.46(-8.20%)
Mar 05, 2008 5.573 5.632 5.573 5.620 21,998 +0.01(+0.21%)
Mar 04, 2008 5.720 5.720 5.602 5.608 22,337 -0.12(-2.06%)
Mar 03, 2008 5.779 5.791 5.443 5.726 90,532 -0.04(-0.62%)
Feb 29, 2008 5.756 5.791 5.732 5.762 16,583 +0.01(+0.21%)
Feb 28, 2008 5.703 5.750 5.679 5.750 18,106 +0.02(+0.41%)
Feb 27, 2008 5.614 5.768 5.614 5.726 23,013 +0.13(+2.32%)
Feb 26, 2008 5.584 5.626 5.514 5.596 65,318 +0.01(+0.21%)
Feb 25, 2008 5.584 5.614 5.567 5.584 17,937 +0.01(+0.11%)
Feb 22, 2008 5.584 5.584 5.567 5.579 35,028 -0.01(-0.11%)
Feb 21, 2008 5.584 5.608 5.466 5.584 56,011 +0.00(+0.00%)
Feb 20, 2008 5.584 5.632 5.573 5.584 168,542 +0.00(+0.00%)
Feb 19, 2008 5.850 5.850 5.573 5.584 45,181 -0.09(-1.66%)
Feb 18, 2008 5.632 5.762 5.584 5.679 0 +0.00(+0.00%)
Feb 15, 2008 5.632 5.762 5.584 5.679 26,350 +0.04(+0.73%)
Feb 14, 2008 7.091 5.703 5.561 5.638 71,749 +0.07(+1.27%)
Feb 13, 2008 5.342 5.608 5.242 5.567 106,439 +0.20(+3.63%)
Feb 12, 2008 5.319 5.372 5.313 5.372 51,612 +0.11(+2.02%)
Feb 11, 2008 5.242 5.271 5.236 5.265 30,121 -0.01(-0.22%)
Feb 08, 2008 5.236 5.283 5.224 5.277 23,690 +0.07(+1.36%)
Feb 07, 2008 5.259 5.259 5.200 5.206 9,137 -0.01(-0.14%)
Feb 06, 2008 5.118 5.236 5.118 5.214 14,214 +0.11(+2.11%)
Feb 05, 2008 5.141 5.183 5.100 5.106 11,295 -0.09(-1.82%)
Feb 04, 2008 5.265 5.283 5.194 5.200 22,337 +0.01(+0.11%)
Feb 01, 2008 5.183 5.230 5.148 5.194 25,721 +0.12(+2.33%)
Jan 31, 2008 5.023 5.082 5.023 5.076 6,938 +0.08(+1.66%)
Jan 30, 2008 4.982 5.017 4.964 4.994 10,322 +0.01(+0.24%)
Jan 29, 2008 5.005 5.076 4.982 4.982 11,676 -0.01(-0.24%)
Jan 28, 2008 4.934 4.994 4.934 4.994 6,091 +0.01(+0.12%)
Jan 25, 2008 4.964 4.988 4.940 4.988 5,922 +0.04(+0.84%)
Jan 24, 2008 4.964 4.988 4.934 4.946 16,245 -0.02(-0.36%)
Jan 23, 2008 4.952 5.011 4.911 4.964 38,582 +0.02(+0.48%)
Jan 22, 2008 4.940 5.029 4.940 4.940 98,316 -0.06(-1.18%)
Jan 21, 2008 4.934 5.094 4.934 4.999 0 +0.00(+0.00%)
Jan 18, 2008 4.934 5.094 4.934 4.999 100,855 +0.07(+1.32%)
Jan 17, 2008 4.934 4.946 4.905 4.934 43,489 -0.01(-0.12%)
Jan 16, 2008 4.952 4.952 4.905 4.940 79,364 -0.05(-1.07%)
Jan 15, 2008 4.976 5.011 4.934 4.994 13,199 -0.01(-0.12%)
Jan 14, 2008 4.988 5.017 4.982 4.999 7,438 -0.02(-0.35%)
Jan 11, 2008 4.994 5.017 4.970 5.017 17,768 +0.05(+1.07%)
Jan 10, 2008 4.887 4.964 4.864 4.964 17,768 +0.07(+1.33%)
Jan 09, 2008 4.875 5.035 4.875 4.899 25,890 -0.18(-3.49%)
Jan 08, 2008 5.171 5.171 5.053 5.076 25,890 -0.14(-2.64%)
Jan 07, 2008 5.259 5.265 5.171 5.214 18,404 +0.01(+0.26%)
Jan 04, 2008 5.212 5.236 5.200 5.200 3,553 -0.02(-0.45%)
Jan 03, 2008 5.183 5.230 5.177 5.224 13,368 -0.01(-0.11%)
Jan 02, 2008 5.254 5.342 5.159 5.230 20,475 -0.01(-0.23%)
Jan 01, 2008 5.212 5.271 5.212 5.242 0 +0.00(+0.00%)
Dec 31, 2007 5.212 5.271 5.212 5.242 14,214 +0.04(+0.68%)
Dec 28, 2007 5.218 5.230 5.200 5.206 7,614 +0.01(+0.11%)
Dec 27, 2007 5.135 5.230 5.135 5.200 4,907 +0.05(+0.92%)
Dec 26, 2007 5.082 5.153 5.029 5.153 21,490 +0.05(+1.04%)
Dec 24, 2007 5.106 5.106 5.047 5.100 6,091 -0.07(-1.37%)
Dec 21, 2007 5.106 5.171 5.023 5.171 62,272 +0.11(+2.10%)
Dec 20, 2007 5.023 5.064 5.017 5.064 34,351 +0.02(+0.47%)
Dec 19, 2007 5.076 5.088 5.017 5.041 9,307 -0.07(-1.27%)
Dec 18, 2007 5.070 5.106 5.053 5.106 35,874 +0.01(+0.12%)
Dec 17, 2007 5.094 5.129 5.070 5.100 20,137 +0.01(+0.12%)
Dec 14, 2007 5.088 5.106 5.076 5.094 7,107 -0.02(-0.46%)
Dec 13, 2007 5.094 5.118 5.088 5.118 12,183 +0.00(+0.00%)
Dec 12, 2007 5.112 5.118 5.088 5.118 19,121 +0.00(+0.00%)
Dec 11, 2007 5.106 5.129 5.088 5.118 12,691 +0.00(+0.00%)
Dec 10, 2007 5.094 5.129 5.088 5.118 16,245 -0.01(-0.12%)
Dec 07, 2007 5.124 5.124 5.088 5.124 7,445 +0.01(+0.12%)
Dec 06, 2007 5.041 5.118 5.041 5.118 17,429 +0.05(+0.93%)
Dec 05, 2007 5.070 5.070 5.023 5.070 17,429 +0.02(+0.35%)
Dec 04, 2007 5.023 5.076 5.023 5.053 12,014 +0.09(+1.91%)
Dec 03, 2007 4.763 4.964 4.763 4.958 8,973 +0.07(+1.45%)
Nov 30, 2007 4.822 4.934 4.822 4.887 42,812 -0.01(-0.24%)
Nov 29, 2007 4.911 4.923 4.875 4.899 5,415 +0.02(+0.36%)
Nov 28, 2007 4.846 4.911 4.846 4.881 21,490 +0.03(+0.61%)
Nov 27, 2007 4.875 4.887 4.846 4.852 28,936 -0.01(-0.12%)
Nov 26, 2007 4.864 4.887 4.858 4.858 31,474 -0.01(-0.24%)
Nov 23, 2007 4.893 4.905 4.846 4.869 37,566 -0.05(-0.96%)
Nov 21, 2007 4.905 4.958 4.852 4.917 53,473 +0.00(+0.00%)
Nov 20, 2007 4.934 4.988 4.917 4.917 35,536 -0.02(-0.36%)
Nov 19, 2007 4.934 4.952 4.905 4.934 19,291 -0.01(-0.12%)
Nov 16, 2007 4.952 4.970 4.940 4.940 9,983 -0.02(-0.36%)
Nov 15, 2007 4.952 4.970 4.940 4.958 13,706 -0.02(-0.36%)
Nov 14, 2007 4.976 5.011 4.952 4.976 13,029 -0.02(-0.36%)
Nov 13, 2007 4.999 5.023 4.946 4.994 51,612 -0.02(-0.47%)
Nov 12, 2007 5.059 5.082 4.994 5.017 14,891 -0.07(-1.39%)
Nov 09, 2007 5.112 5.135 5.059 5.088 3,384 +0.02(+0.47%)
Nov 08, 2007 5.017 5.070 4.994 5.064 5,753 +0.00(+0.00%)
Nov 07, 2007 4.964 5.064 4.964 5.064 12,691 +0.01(+0.23%)
Nov 06, 2007 5.124 5.124 4.976 5.053 54,421 +0.08(+1.66%)
Nov 05, 2007 5.112 5.112 4.970 4.970 12,014 -0.08(-1.64%)
Nov 02, 2007 5.070 5.070 5.035 5.053 11,337 -0.02(-0.35%)
Nov 01, 2007 5.070 5.070 5.023 5.070 40,612 +0.00(+0.00%)
Oct 31, 2007 5.082 5.082 5.023 5.070 22,675 +0.06(+1.18%)
Oct 30, 2007 4.958 5.017 4.934 5.011 18,783 +0.05(+1.07%)
Oct 29, 2007 4.964 4.964 4.917 4.958 9,814 -0.01(-0.12%)
Oct 26, 2007 4.911 4.964 4.858 4.964 26,398 +0.08(+1.69%)
Oct 25, 2007 4.864 4.881 4.810 4.881 13,537 +0.01(+0.12%)
Oct 24, 2007 4.869 4.893 4.822 4.875 19,967 +0.00(+0.00%)
Oct 23, 2007 4.864 4.875 4.769 4.875 22,844 -0.02(-0.36%)
Oct 22, 2007 4.875 4.905 4.864 4.893 61,088 +0.04(+0.85%)
Oct 19, 2007 4.846 4.858 4.816 4.852 25,721 +0.01(+0.12%)
Oct 18, 2007 4.763 4.852 4.763 4.846 13,706 +0.10(+2.12%)
Oct 17, 2007 4.751 4.793 4.733 4.745 21,321 +0.02(+0.38%)
Oct 16, 2007 4.698 4.757 4.698 4.728 11,168 -0.01(-0.14%)
Oct 15, 2007 4.668 4.734 4.668 4.734 27,413 -0.08(-1.58%)
Oct 12, 2007 4.781 4.810 4.781 4.810 2,538 +0.00(+0.00%)
Oct 11, 2007 4.763 4.810 4.763 4.810 1,692 +0.02(+0.37%)
Oct 10, 2007 4.775 4.804 4.775 4.793 30,290 -0.01(-0.12%)
Oct 09, 2007 4.751 4.798 4.698 4.798 28,259 +0.02(+0.37%)
Oct 08, 2007 4.639 4.781 4.639 4.781 37,059 +0.11(+2.28%)
Oct 05, 2007 4.633 4.692 4.633 4.674 15,060 +0.04(+0.89%)
Oct 04, 2007 4.592 4.651 4.592 4.633 5,753 +0.02(+0.51%)
Oct 03, 2007 4.586 4.609 4.574 4.609 3,892 -0.02(-0.38%)
Oct 02, 2007 4.586 4.633 4.586 4.627 1,353 +0.02(+0.51%)
Oct 01, 2007 4.663 4.663 4.580 4.603 8,291 -0.06(-1.27%)
Sep 28, 2007 4.580 4.698 4.556 4.663 23,859 +0.06(+1.28%)
Sep 27, 2007 4.586 4.627 4.580 4.603 8,968 -0.01(-0.13%)
Sep 26, 2007 4.550 4.609 4.550 4.609 8,630 +0.11(+2.36%)
Sep 25, 2007 4.580 4.598 4.503 4.503 90,024 -0.09(-2.06%)
Sep 24, 2007 4.580 4.603 4.568 4.598 28,090 +0.01(+0.18%)
Sep 21, 2007 4.621 4.680 4.580 4.589 23,521 -0.02(-0.44%)
Sep 20, 2007 4.580 4.621 4.580 4.609 23,859 +0.02(+0.39%)
Sep 19, 2007 4.562 4.615 4.550 4.592 20,306 -0.03(-0.64%)
Sep 18, 2007 4.568 4.633 4.509 4.621 27,582 +0.02(+0.39%)
Sep 17, 2007 4.580 4.603 4.556 4.603 11,676 -0.04(-0.76%)
Sep 14, 2007 4.580 4.639 4.580 4.639 4,568 +0.09(+1.95%)
Sep 13, 2007 4.527 4.651 4.527 4.550 54,827 -0.04(-0.90%)
Sep 12, 2007 4.550 4.592 4.550 4.592 1,861 +0.01(+0.26%)
Sep 11, 2007 4.639 4.639 4.556 4.580 33,336 -0.08(-1.77%)
Sep 10, 2007 4.621 4.668 4.538 4.663 39,597 +0.02(+0.51%)
Sep 07, 2007 4.592 4.651 4.550 4.639 44,504 +0.08(+1.82%)
Sep 06, 2007 4.562 4.580 4.556 4.556 6,599 -0.01(-0.26%)
Sep 05, 2007 4.580 4.580 4.550 4.568 8,122 -0.01(-0.21%)
Sep 04, 2007 4.657 4.657 4.550 4.577 13,706 -0.09(-1.95%)
Aug 31, 2007 4.550 4.668 4.521 4.668 29,275 +0.09(+1.94%)
Aug 30, 2007 4.580 4.592 4.550 4.580 41,289 -0.02(-0.51%)
Aug 29, 2007 4.562 4.609 4.562 4.603 2,199 +0.05(+1.04%)
Aug 28, 2007 4.562 4.627 4.556 4.556 12,691 -0.06(-1.28%)
Aug 27, 2007 4.651 4.651 4.609 4.615 9,645 -0.05(-1.14%)
Aug 24, 2007 4.651 4.698 4.651 4.668 4,907 +0.02(+0.51%)
Aug 23, 2007 4.657 4.668 4.627 4.645 8,799 -0.01(-0.13%)
Aug 22, 2007 4.663 4.680 4.615 4.651 18,444 +0.06(+1.29%)
Aug 21, 2007 4.586 4.615 4.568 4.592 36,382 -0.03(-0.64%)
Aug 20, 2007 4.645 4.692 4.592 4.621 10,491 +0.04(+0.77%)
Aug 17, 2007 4.698 4.698 4.586 4.586 21,152 +0.02(+0.44%)
Aug 16, 2007 4.651 4.651 4.509 4.566 73,779 -0.10(-2.20%)
Aug 15, 2007 4.698 4.728 4.598 4.668 23,013 -0.07(-1.50%)
Aug 14, 2007 4.733 4.751 4.733 4.739 1,692 -0.01(-0.25%)
Aug 13, 2007 4.739 4.781 4.739 4.751 3,553 -0.01(-0.12%)
Aug 10, 2007 4.704 4.769 4.651 4.757 35,705 +0.04(+0.88%)
Aug 09, 2007 4.769 4.911 4.716 4.716 101,024 -0.01(-0.13%)
Aug 08, 2007 4.686 4.840 4.686 4.722 20,814 +0.04(+0.76%)
Aug 07, 2007 4.733 4.751 4.674 4.686 25,382 -0.03(-0.63%)
Aug 06, 2007 4.651 4.751 4.645 4.716 14,045 +0.05(+1.01%)
Aug 03, 2007 4.674 4.704 4.668 4.668 20,983 -0.04(-0.75%)
Aug 02, 2007 4.639 4.728 4.621 4.704 27,075 +0.04(+0.76%)
Aug 01, 2007 4.657 4.674 4.609 4.668 20,814 +0.02(+0.38%)
Jul 31, 2007 4.698 4.698 4.603 4.651 57,873 -0.05(-1.01%)
Jul 30, 2007 4.728 4.852 4.698 4.698 32,151 -0.05(-1.00%)
Jul 27, 2007 4.846 4.858 4.668 4.745 71,749 -0.10(-2.07%)
Jul 26, 2007 4.846 4.852 4.840 4.846 25,382 -0.02(-0.36%)
Jul 25, 2007 4.846 4.875 4.828 4.864 7,953 +0.02(+0.37%)
Jul 24, 2007 4.846 4.869 4.846 4.846 8,291 -0.01(-0.24%)
Jul 23, 2007 4.846 4.899 4.846 4.858 1,184 -0.02(-0.36%)
Jul 20, 2007 4.858 4.875 4.852 4.875 2,030 -0.02(-0.36%)
Jul 19, 2007 4.881 4.905 4.869 4.893 3,892 +0.03(+0.61%)
Jul 18, 2007 4.846 4.881 4.834 4.864 5,076 -0.02(-0.36%)
Jul 17, 2007 4.875 4.905 4.869 4.881 31,136 -0.01(-0.12%)
Jul 16, 2007 4.869 4.893 4.869 4.887 15,229 +0.01(+0.12%)
Jul 13, 2007 4.881 4.899 4.881 4.881 5,415 +0.00(+0.00%)
Jul 12, 2007 4.881 4.881 4.881 4.881 1,015 -0.02(-0.36%)
Jul 11, 2007 4.899 4.899 4.869 4.899 4,061 +0.01(+0.12%)
Jul 10, 2007 4.928 4.928 4.875 4.893 7,614 -0.02(-0.36%)
Jul 09, 2007 4.928 4.934 4.875 4.911 3,384 +0.01(+0.12%)
Jul 06, 2007 4.875 4.905 4.846 4.905 5,245 +0.01(+0.24%)
Jul 05, 2007 4.881 4.905 4.881 4.893 6,599 -0.01(-0.24%)
Jul 03, 2007 4.840 4.905 4.840 4.905 3,722 +0.01(+0.24%)
Jul 02, 2007 4.899 4.899 4.893 4.893 3,045 +0.02(+0.36%)
Jun 29, 2007 4.846 4.875 4.840 4.875 8,630 +0.01(+0.12%)
Jun 28, 2007 4.852 4.869 4.834 4.869 15,229 +0.02(+0.37%)
Jun 27, 2007 4.869 4.869 4.834 4.852 9,476 +0.02(+0.37%)
Jun 26, 2007 4.852 4.858 4.816 4.834 49,581 -0.02(-0.49%)
Jun 25, 2007 4.846 4.869 4.822 4.858 33,167 +0.00(+0.00%)
Jun 22, 2007 4.852 4.905 4.852 4.858 29,275 -0.02(-0.36%)
Jun 21, 2007 4.852 4.905 4.846 4.875 25,044 +0.02(+0.36%)
Jun 20, 2007 4.869 4.893 4.858 4.858 2,876 -0.04(-0.84%)
Jun 19, 2007 4.864 4.934 4.858 4.899 11,676 -0.02(-0.36%)
Jun 18, 2007 4.934 4.934 4.893 4.917 3,384 -0.05(-0.95%)
Jun 15, 2007 4.858 4.964 4.858 4.964 9,476 +0.06(+1.20%)
Jun 14, 2007 4.934 4.958 4.869 4.905 19,798 -0.05(-1.07%)
Jun 13, 2007 5.017 5.017 4.940 4.958 7,276 -0.01(-0.12%)
Jun 12, 2007 4.946 4.970 4.940 4.964 10,830 -0.01(-0.24%)
Jun 11, 2007 5.023 5.023 4.976 4.976 9,814 -0.02(-0.36%)
Jun 08, 2007 4.982 5.011 4.982 4.994 57,027 +0.02(+0.36%)
Jun 07, 2007 4.970 4.976 4.970 4.976 98,147 -0.01(-0.12%)
Jun 06, 2007 4.958 4.982 4.905 4.982 15,568 +0.02(+0.48%)
Jun 05, 2007 4.934 4.958 4.911 4.958 20,644 +0.03(+0.60%)
Jun 04, 2007 4.905 4.934 4.893 4.928 8,460 +0.02(+0.48%)
Jun 01, 2007 4.869 4.928 4.869 4.905 13,706 +0.04(+0.85%)
May 31, 2007 4.804 4.905 4.804 4.864 9,645 +0.01(+0.12%)
May 30, 2007 4.923 4.923 4.858 4.858 19,967 -0.04(-0.84%)
May 29, 2007 4.864 4.911 4.852 4.899 21,998 +0.05(+1.10%)
May 25, 2007 4.793 4.852 4.793 4.846 4,568 +0.02(+0.49%)
May 24, 2007 4.875 4.875 4.793 4.822 32,320 -0.04(-0.85%)
May 23, 2007 4.864 4.893 4.846 4.864 37,228 -0.04(-0.81%)
May 22, 2007 4.869 4.923 4.864 4.903 25,044 +0.03(+0.57%)
May 21, 2007 4.846 4.899 4.846 4.875 29,613 +0.02(+0.49%)
May 18, 2007 4.840 4.875 4.798 4.852 18,444 -0.05(-0.96%)
May 17, 2007 4.875 4.905 4.875 4.899 2,199 -0.01(-0.12%)
May 16, 2007 4.952 4.952 4.899 4.905 42,981 +0.01(+0.12%)
May 15, 2007 4.893 4.940 4.757 4.899 47,212 -0.05(-1.07%)
May 14, 2007 4.899 4.952 4.881 4.952 46,027 +0.05(+1.09%)
May 11, 2007 4.846 4.899 4.846 4.899 5,584 +0.02(+0.48%)
May 10, 2007 4.869 4.917 4.869 4.875 2,199 -0.05(-0.96%)
May 09, 2007 4.905 4.923 4.899 4.923 6,430 +0.03(+0.60%)
May 08, 2007 4.917 4.928 4.893 4.893 6,261 +0.01(+0.12%)
May 07, 2007 4.875 4.923 4.875 4.887 20,983 +0.01(+0.24%)
May 04, 2007 4.875 4.899 4.846 4.875 27,582 +0.02(+0.49%)
May 03, 2007 4.822 4.864 4.816 4.852 14,383 -0.01(-0.12%)
May 02, 2007 4.899 4.899 4.781 4.858 39,428 -0.01(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.