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

Dynex Capital (NY: DX )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2017 10.06 10.06 9.602 9.630 575,493 -0.39(-3.89%)
Apr 27, 2017 10.23 10.23 9.839 10.02 446,876 -0.21(-2.04%)
Apr 26, 2017 9.922 10.26 9.922 10.23 408,748 +0.18(+1.80%)
Apr 25, 2017 9.992 10.16 9.992 10.05 372,026 +0.03(+0.28%)
Apr 24, 2017 9.908 10.02 9.853 10.02 266,866 +0.13(+1.27%)
Apr 21, 2017 9.908 10.02 9.874 9.894 323,890 +0.01(+0.14%)
Apr 20, 2017 9.894 9.992 9.825 9.881 221,131 -0.03(-0.28%)
Apr 19, 2017 9.894 9.936 9.874 9.908 234,108 +0.01(+0.14%)
Apr 18, 2017 9.867 9.922 9.832 9.894 206,903 +0.03(+0.28%)
Apr 17, 2017 9.700 9.867 9.700 9.867 208,839 +0.18(+1.87%)
Apr 13, 2017 9.686 9.727 9.644 9.686 179,050 -0.01(-0.14%)
Apr 12, 2017 9.700 9.714 9.644 9.700 98,836 -0.03(-0.29%)
Apr 11, 2017 9.588 9.783 9.560 9.727 205,026 +0.14(+1.45%)
Apr 10, 2017 9.602 9.644 9.540 9.588 287,083 -0.01(-0.14%)
Apr 07, 2017 9.588 9.644 9.491 9.602 289,884 +0.01(+0.15%)
Apr 06, 2017 9.435 9.588 9.352 9.588 314,420 +0.13(+1.32%)
Apr 05, 2017 9.547 9.574 9.421 9.463 227,732 -0.08(-0.87%)
Apr 04, 2017 9.616 9.616 9.519 9.547 197,025 -0.07(-0.72%)
Apr 03, 2017 9.616 9.658 9.519 9.616 284,376 +0.00(+0.00%)
Mar 31, 2017 9.589 9.643 9.494 9.616 575,089 +0.03(+0.28%)
Mar 30, 2017 9.535 9.589 9.467 9.589 266,558 +0.04(+0.43%)
Mar 29, 2017 9.386 9.562 9.358 9.548 273,411 +0.18(+1.88%)
Mar 28, 2017 9.291 9.386 9.263 9.372 251,587 +0.11(+1.17%)
Mar 27, 2017 9.223 9.277 9.175 9.263 201,349 +0.04(+0.44%)
Mar 24, 2017 9.304 9.331 9.169 9.223 265,372 -0.07(-0.73%)
Mar 23, 2017 9.196 9.358 9.141 9.291 333,715 -0.01(-0.15%)
Mar 22, 2017 9.304 9.331 9.202 9.304 202,308 +0.01(+0.15%)
Mar 21, 2017 9.358 9.399 9.291 9.291 154,823 -0.05(-0.58%)
Mar 20, 2017 9.345 9.386 9.223 9.345 128,552 -0.01(-0.14%)
Mar 17, 2017 9.345 9.440 9.304 9.358 648,437 +0.05(+0.58%)
Mar 16, 2017 9.304 9.343 9.264 9.304 146,604 +0.00(+0.00%)
Mar 15, 2017 9.209 9.331 9.182 9.304 240,810 +0.16(+1.78%)
Mar 14, 2017 9.155 9.196 9.101 9.141 217,616 +0.01(+0.15%)
Mar 13, 2017 9.114 9.209 9.101 9.128 98,634 +0.01(+0.15%)
Mar 10, 2017 9.128 9.196 9.074 9.114 165,222 +0.05(+0.60%)
Mar 09, 2017 9.114 9.196 9.060 9.060 151,944 -0.04(-0.45%)
Mar 08, 2017 9.318 9.318 9.087 9.101 212,929 -0.23(-2.47%)
Mar 07, 2017 9.386 9.399 9.318 9.331 120,856 -0.03(-0.29%)
Mar 06, 2017 9.386 9.399 9.304 9.358 135,325 -0.03(-0.29%)
Mar 03, 2017 9.426 9.426 9.277 9.386 169,289 -0.01(-0.14%)
Mar 02, 2017 9.386 9.467 9.372 9.399 230,971 +0.01(+0.14%)
Mar 01, 2017 9.277 9.440 9.250 9.386 233,030 +0.08(+0.87%)
Feb 28, 2017 9.318 9.399 9.252 9.304 255,481 -0.01(-0.15%)
Feb 27, 2017 9.358 9.399 9.318 9.318 180,130 -0.03(-0.29%)
Feb 24, 2017 9.440 9.440 9.311 9.345 153,492 -0.07(-0.72%)
Feb 23, 2017 9.358 9.426 9.358 9.413 194,081 +0.04(+0.43%)
Feb 22, 2017 9.331 9.399 9.291 9.372 175,662 +0.04(+0.44%)
Feb 21, 2017 9.223 9.372 9.196 9.331 259,618 +0.14(+1.47%)
Feb 17, 2017 9.196 9.196 9.196 0 +0.01(+0.15%)
Feb 16, 2017 9.101 9.223 9.074 9.182 426,975 +0.11(+1.20%)
Feb 15, 2017 9.046 9.114 9.006 9.074 408,635 +0.01(+0.15%)
Feb 14, 2017 9.141 9.155 9.019 9.060 251,970 -0.05(-0.60%)
Feb 13, 2017 9.046 9.128 9.046 9.114 165,479 +0.08(+0.90%)
Feb 10, 2017 9.046 9.087 9.006 9.033 358,921 +0.03(+0.30%)
Feb 09, 2017 9.019 9.074 8.992 9.006 88,074 -0.01(-0.15%)
Feb 08, 2017 9.128 9.128 8.992 9.019 143,626 -0.04(-0.45%)
Feb 07, 2017 9.128 9.141 8.992 9.060 182,022 -0.03(-0.30%)
Feb 06, 2017 9.101 9.155 9.074 9.087 164,005 +0.00(+0.00%)
Feb 03, 2017 9.087 9.114 9.033 9.087 165,444 +0.07(+0.75%)
Feb 02, 2017 9.019 9.101 8.992 9.019 88,227 +0.01(+0.15%)
Feb 01, 2017 9.087 9.182 8.992 9.006 226,253 -0.05(-0.60%)
Jan 31, 2017 9.128 9.141 8.924 9.060 246,214 -0.01(-0.15%)
Jan 30, 2017 9.087 9.182 9.046 9.074 289,444 -0.05(-0.59%)
Jan 27, 2017 9.250 9.250 9.114 9.128 89,893 -0.04(-0.44%)
Jan 26, 2017 9.155 9.223 9.114 9.169 165,601 +0.03(+0.30%)
Jan 25, 2017 9.128 9.196 9.114 9.141 167,907 -0.04(-0.44%)
Jan 24, 2017 9.250 9.250 9.169 9.182 172,196 -0.01(-0.15%)
Jan 23, 2017 9.101 9.263 9.101 9.196 96,286 +0.04(+0.44%)
Jan 20, 2017 9.169 9.236 9.128 9.155 112,113 -0.01(-0.15%)
Jan 19, 2017 9.128 9.196 9.114 9.169 141,917 +0.05(+0.60%)
Jan 18, 2017 9.182 9.182 9.046 9.114 258,552 -0.05(-0.59%)
Jan 17, 2017 9.236 9.291 9.141 9.169 220,856 -0.08(-0.88%)
Jan 13, 2017 9.250 9.250 9.250 0 -0.08(-0.87%)
Jan 12, 2017 9.413 9.440 9.263 9.331 133,326 -0.08(-0.86%)
Jan 11, 2017 9.399 9.514 9.372 9.413 257,377 +0.01(+0.14%)
Jan 10, 2017 9.358 9.467 9.291 9.399 269,498 +0.09(+1.02%)
Jan 09, 2017 9.399 9.453 9.291 9.304 157,492 -0.05(-0.58%)
Jan 06, 2017 9.494 9.494 9.345 9.358 105,332 -0.15(-1.57%)
Jan 05, 2017 9.508 9.535 9.386 9.508 184,188 +0.01(+0.14%)
Jan 04, 2017 9.453 9.521 9.453 9.494 171,828 +0.04(+0.43%)
Jan 03, 2017 9.277 9.453 9.223 9.453 291,889 +0.20(+2.20%)
Dec 30, 2016 9.250 9.250 9.250 0 -0.09(-1.02%)
Dec 29, 2016 9.277 9.440 9.277 9.345 265,035 +0.04(+0.44%)
Dec 28, 2016 9.304 9.352 9.196 9.304 234,128 +0.05(+0.59%)
Dec 27, 2016 9.250 9.329 9.250 9.250 241,982 -0.04(-0.42%)
Dec 23, 2016 9.289 9.289 9.289 0 +0.03(+0.28%)
Dec 22, 2016 9.276 9.316 9.184 9.263 156,471 +0.00(+0.00%)
Dec 21, 2016 9.316 9.342 9.224 9.263 142,335 -0.04(-0.42%)
Dec 20, 2016 9.316 9.381 9.237 9.303 180,111 -0.03(-0.28%)
Dec 19, 2016 9.210 9.355 9.197 9.329 349,721 +0.09(+1.00%)
Dec 16, 2016 8.974 9.263 8.974 9.237 1,587,000 +0.28(+3.08%)
Dec 15, 2016 9.118 9.158 8.960 8.960 346,585 -0.20(-2.16%)
Dec 14, 2016 9.250 9.296 9.131 9.158 346,838 -0.04(-0.43%)
Dec 13, 2016 9.276 9.276 9.171 9.197 408,864 -0.08(-0.85%)
Dec 12, 2016 9.276 9.342 9.237 9.276 343,289 +0.01(+0.14%)
Dec 09, 2016 9.145 9.289 9.145 9.263 326,110 +0.09(+1.00%)
Dec 08, 2016 9.118 9.191 9.079 9.171 169,297 +0.05(+0.58%)
Dec 07, 2016 9.066 9.184 9.053 9.118 259,894 +0.05(+0.58%)
Dec 06, 2016 9.039 9.105 9.039 9.066 145,468 +0.01(+0.15%)
Dec 05, 2016 8.816 9.053 8.803 9.053 145,488 +0.24(+2.69%)
Dec 02, 2016 8.881 8.908 8.789 8.816 164,169 +0.00(+0.00%)
Dec 01, 2016 9.053 9.131 8.770 8.816 278,626 -0.28(-3.04%)
Nov 30, 2016 9.250 9.263 9.066 9.092 153,250 -0.17(-1.85%)
Nov 29, 2016 9.210 9.303 9.196 9.263 129,505 +0.08(+0.86%)
Nov 28, 2016 9.210 9.237 9.118 9.184 119,697 +0.00(+0.00%)
Nov 25, 2016 9.118 9.224 9.092 9.184 52,448 +0.08(+0.87%)
Nov 23, 2016 9.105 9.105 9.105 0 -0.09(-1.00%)
Nov 22, 2016 9.066 9.250 9.066 9.197 161,384 +0.14(+1.60%)
Nov 21, 2016 9.013 9.121 9.013 9.053 209,163 +0.07(+0.73%)
Nov 18, 2016 8.908 9.000 8.895 8.987 190,919 +0.07(+0.74%)
Nov 17, 2016 8.974 9.053 8.881 8.921 129,287 -0.03(-0.29%)
Nov 16, 2016 8.881 9.039 8.881 8.947 202,079 +0.07(+0.74%)
Nov 15, 2016 8.934 8.974 8.776 8.881 148,908 -0.04(-0.44%)
Nov 14, 2016 8.987 9.039 8.895 8.921 148,064 -0.04(-0.44%)
Nov 11, 2016 8.816 9.039 8.816 8.960 301,131 +0.14(+1.64%)
Nov 10, 2016 8.934 8.960 8.710 8.816 241,326 -0.07(-0.74%)
Nov 09, 2016 8.710 8.908 8.710 8.881 218,955 +0.04(+0.45%)
Nov 08, 2016 8.776 8.921 8.776 8.842 124,619 -0.01(-0.15%)
Nov 07, 2016 8.881 8.960 8.842 8.855 230,494 +0.05(+0.60%)
Nov 04, 2016 8.776 8.881 8.750 8.803 162,402 +0.05(+0.60%)
Nov 03, 2016 8.697 8.816 8.684 8.750 176,415 +0.09(+1.06%)
Nov 02, 2016 8.618 8.710 8.579 8.658 386,526 +0.08(+0.92%)
Nov 01, 2016 9.039 9.079 8.539 8.579 431,197 -0.46(-5.09%)
Oct 31, 2016 9.079 9.079 8.974 9.039 128,352 +0.03(+0.29%)
Oct 28, 2016 9.039 9.105 8.974 9.013 110,552 -0.01(-0.15%)
Oct 27, 2016 9.158 9.197 9.013 9.026 184,082 -0.13(-1.44%)
Oct 26, 2016 9.263 9.351 9.138 9.158 238,761 -0.14(-1.56%)
Oct 25, 2016 9.263 9.329 9.171 9.303 167,896 +0.04(+0.43%)
Oct 24, 2016 9.131 9.276 9.131 9.263 88,271 +0.12(+1.29%)
Oct 21, 2016 9.026 9.178 9.026 9.145 75,182 +0.05(+0.58%)
Oct 20, 2016 9.066 9.118 9.053 9.092 73,439 +0.03(+0.29%)
Oct 19, 2016 9.053 9.145 9.039 9.066 86,133 +0.01(+0.15%)
Oct 18, 2016 8.987 9.105 8.947 9.053 139,041 +0.09(+1.03%)
Oct 17, 2016 9.026 9.079 8.947 8.960 117,890 -0.05(-0.58%)
Oct 14, 2016 9.092 9.118 9.000 9.013 96,841 -0.07(-0.72%)
Oct 13, 2016 9.013 9.145 9.013 9.079 84,521 +0.03(+0.29%)
Oct 12, 2016 8.960 9.145 8.960 9.053 87,822 +0.08(+0.88%)
Oct 11, 2016 8.974 9.066 8.934 8.974 116,107 -0.04(-0.44%)
Oct 10, 2016 8.908 9.066 8.908 9.013 121,253 +0.08(+0.88%)
Oct 07, 2016 8.947 8.980 8.842 8.934 127,638 +0.04(+0.44%)
Oct 06, 2016 8.974 9.000 8.829 8.895 176,983 -0.08(-0.88%)
Oct 05, 2016 9.171 9.197 8.974 8.974 174,873 -0.16(-1.73%)
Oct 04, 2016 9.342 9.362 9.092 9.131 252,421 -0.21(-2.25%)
Oct 03, 2016 9.408 9.487 9.316 9.342 280,072 -0.14(-1.53%)
Sep 30, 2016 9.410 9.512 9.404 9.487 283,966 +0.08(+0.82%)
Sep 29, 2016 9.461 9.500 9.333 9.410 122,151 -0.03(-0.27%)
Sep 28, 2016 9.436 9.525 9.346 9.436 159,784 +0.01(+0.14%)
Sep 27, 2016 9.410 9.512 9.410 9.423 416,418 -0.01(-0.14%)
Sep 26, 2016 9.525 9.589 9.436 9.436 127,724 -0.08(-0.81%)
Sep 23, 2016 9.512 9.602 9.500 9.512 98,274 -0.06(-0.67%)
Sep 22, 2016 9.500 9.602 9.500 9.576 162,808 +0.10(+1.08%)
Sep 21, 2016 9.474 9.501 9.359 9.474 145,262 +0.05(+0.54%)
Sep 20, 2016 9.474 9.512 9.397 9.423 87,013 +0.01(+0.14%)
Sep 19, 2016 9.269 9.461 9.269 9.410 112,359 +0.14(+1.52%)
Sep 16, 2016 9.372 9.372 9.218 9.269 299,376 -0.08(-0.82%)
Sep 15, 2016 9.346 9.387 9.282 9.346 113,101 +0.05(+0.55%)
Sep 14, 2016 9.269 9.359 9.218 9.295 101,267 +0.05(+0.55%)
Sep 13, 2016 9.346 9.384 9.237 9.244 139,299 -0.12(-1.23%)
Sep 12, 2016 9.269 9.410 9.167 9.359 204,120 +0.08(+0.83%)
Sep 09, 2016 9.653 9.691 9.269 9.282 176,385 -0.41(-4.22%)
Sep 08, 2016 9.679 9.730 9.640 9.691 128,851 +0.00(+0.00%)
Sep 07, 2016 9.627 9.717 9.602 9.691 180,711 +0.09(+0.93%)
Sep 06, 2016 9.461 9.653 9.436 9.602 225,747 +0.10(+1.08%)
Sep 02, 2016 9.436 9.500 9.500 9.500 176,608 +0.09(+0.95%)
Sep 01, 2016 9.397 9.410 9.269 9.410 112,647 +0.01(+0.14%)
Aug 31, 2016 9.410 9.436 9.333 9.397 183,794 -0.01(-0.14%)
Aug 30, 2016 9.436 9.436 9.359 9.410 116,900 +0.00(+0.00%)
Aug 29, 2016 9.321 9.487 9.321 9.410 100,816 +0.05(+0.55%)
Aug 26, 2016 9.589 9.589 9.346 9.359 188,153 -0.20(-2.14%)
Aug 25, 2016 9.576 9.602 9.538 9.563 109,154 +0.01(+0.13%)
Aug 24, 2016 9.589 9.589 9.487 9.551 130,365 -0.04(-0.40%)
Aug 23, 2016 9.576 9.666 9.525 9.589 157,914 +0.05(+0.54%)
Aug 22, 2016 9.500 9.538 9.448 9.538 108,197 +0.06(+0.67%)
Aug 19, 2016 9.525 9.525 9.436 9.474 104,838 -0.05(-0.54%)
Aug 18, 2016 9.512 9.589 9.461 9.525 145,908 +0.05(+0.54%)
Aug 17, 2016 9.372 9.487 9.372 9.474 140,604 +0.08(+0.82%)
Aug 16, 2016 9.397 9.448 9.384 9.397 127,286 -0.06(-0.68%)
Aug 15, 2016 9.461 9.512 9.436 9.461 119,713 -0.03(-0.27%)
Aug 12, 2016 9.500 9.576 9.474 9.487 93,094 -0.03(-0.27%)
Aug 11, 2016 9.525 9.544 9.474 9.512 92,131 -0.04(-0.40%)
Aug 10, 2016 9.589 9.589 9.512 9.551 98,388 +0.00(+0.00%)
Aug 09, 2016 9.448 9.563 9.448 9.551 132,545 +0.08(+0.81%)
Aug 08, 2016 9.487 9.525 9.461 9.474 104,495 +0.03(+0.27%)
Aug 05, 2016 9.282 9.461 9.244 9.448 268,801 +0.19(+2.07%)
Aug 04, 2016 9.154 9.295 9.154 9.257 203,828 +0.06(+0.70%)
Aug 03, 2016 9.052 9.193 9.026 9.193 227,061 +0.12(+1.27%)
Aug 02, 2016 9.142 9.154 9.046 9.078 219,397 -0.04(-0.42%)
Aug 01, 2016 9.014 9.142 8.988 9.116 251,963 +0.14(+1.57%)
Jul 29, 2016 8.937 9.052 8.899 8.975 368,122 +0.08(+0.86%)
Jul 28, 2016 8.758 8.937 8.694 8.899 289,425 +0.19(+2.20%)
Jul 27, 2016 8.694 8.816 8.670 8.707 142,246 -0.01(-0.15%)
Jul 26, 2016 8.720 8.745 8.681 8.720 102,878 +0.04(+0.44%)
Jul 25, 2016 8.681 8.720 8.643 8.681 96,496 -0.01(-0.15%)
Jul 22, 2016 8.668 8.732 8.656 8.694 119,832 +0.05(+0.59%)
Jul 21, 2016 8.630 8.694 8.617 8.643 122,879 +0.00(+0.00%)
Jul 20, 2016 8.579 8.694 8.579 8.643 186,844 +0.00(+0.00%)
Jul 19, 2016 8.630 8.681 8.566 8.643 135,185 +0.01(+0.15%)
Jul 18, 2016 8.502 8.630 8.502 8.630 130,869 +0.09(+1.05%)
Jul 15, 2016 8.566 8.579 8.489 8.541 207,286 +0.00(+0.00%)
Jul 14, 2016 8.528 8.579 8.515 8.541 220,832 +0.00(+0.00%)
Jul 13, 2016 8.541 8.566 8.492 8.541 279,094 +0.01(+0.15%)
Jul 12, 2016 8.566 8.579 8.489 8.528 435,546 -0.01(-0.15%)
Jul 11, 2016 8.489 8.566 8.403 8.541 232,761 +0.06(+0.75%)
Jul 08, 2016 8.413 8.502 8.438 8.477 197,100 +0.04(+0.45%)
Jul 07, 2016 8.515 8.553 8.387 8.438 170,881 -0.12(-1.35%)
Jul 06, 2016 8.489 8.592 8.464 8.553 184,461 +0.03(+0.30%)
Jul 05, 2016 8.566 8.605 8.502 8.528 186,137 -0.08(-0.89%)
Jul 01, 2016 8.617 8.605 8.605 8.605 306,209 +0.00(+0.00%)
Jun 30, 2016 8.456 8.617 8.431 8.605 403,296 +0.12(+1.46%)
Jun 29, 2016 8.369 8.493 8.334 8.481 237,648 +0.15(+1.79%)
Jun 28, 2016 8.295 8.426 8.212 8.332 509,264 +0.07(+0.90%)
Jun 27, 2016 8.332 8.394 8.189 8.257 185,032 -0.14(-1.62%)
Jun 24, 2016 8.146 8.461 8.062 8.394 584,915 +0.00(+0.00%)
Jun 23, 2016 8.443 8.443 8.381 8.394 188,551 +0.00(+0.00%)
Jun 22, 2016 8.468 8.524 8.394 8.394 200,971 -0.09(-1.02%)
Jun 21, 2016 8.629 8.642 8.468 8.481 186,408 -0.17(-2.01%)
Jun 20, 2016 8.679 8.679 8.629 8.654 129,499 +0.01(+0.14%)
Jun 17, 2016 8.629 8.654 8.567 8.642 516,118 +0.05(+0.58%)
Jun 16, 2016 8.443 8.605 8.443 8.592 187,016 +0.15(+1.76%)
Jun 15, 2016 8.518 8.518 8.443 8.443 157,394 -0.05(-0.58%)
Jun 14, 2016 8.518 8.563 8.456 8.493 134,169 -0.05(-0.58%)
Jun 13, 2016 8.629 8.629 8.543 8.543 139,086 -0.07(-0.86%)
Jun 10, 2016 8.605 8.667 8.580 8.617 147,060 +0.00(+0.00%)
Jun 09, 2016 8.518 8.642 8.518 8.617 174,859 +0.06(+0.72%)
Jun 08, 2016 8.431 8.555 8.428 8.555 124,299 +0.12(+1.47%)
Jun 07, 2016 8.369 8.456 8.369 8.431 121,156 +0.04(+0.44%)
Jun 06, 2016 8.344 8.431 8.319 8.394 100,743 +0.04(+0.45%)
Jun 03, 2016 8.381 8.431 8.295 8.357 94,823 +0.02(+0.30%)
Jun 02, 2016 8.344 8.381 8.270 8.332 108,354 -0.04(-0.44%)
Jun 01, 2016 8.282 8.369 8.276 8.369 91,066 +0.07(+0.90%)
May 31, 2016 8.195 8.307 8.171 8.295 185,543 +0.09(+1.06%)
May 27, 2016 8.220 8.208 8.208 8.208 98,802 -0.05(-0.60%)
May 26, 2016 8.257 8.295 8.214 8.257 90,133 -0.01(-0.15%)
May 25, 2016 8.171 8.307 8.154 8.270 79,803 +0.09(+1.06%)
May 24, 2016 8.146 8.270 8.084 8.183 169,651 +0.10(+1.23%)
May 23, 2016 8.146 8.158 8.059 8.084 122,217 +0.02(+0.31%)
May 20, 2016 8.034 8.071 7.997 8.059 162,532 +0.05(+0.62%)
May 19, 2016 8.022 8.084 7.960 8.009 202,252 -0.09(-1.07%)
May 18, 2016 8.183 8.295 8.034 8.096 195,290 -0.15(-1.80%)
May 17, 2016 8.406 8.419 8.183 8.245 162,238 -0.16(-1.92%)
May 16, 2016 8.369 8.467 8.369 8.406 99,756 +0.04(+0.44%)
May 13, 2016 8.357 8.419 8.295 8.369 166,724 +0.01(+0.15%)
May 12, 2016 8.369 8.468 8.295 8.357 245,203 -0.02(-0.30%)
May 11, 2016 8.332 8.431 8.282 8.381 145,199 +0.06(+0.75%)
May 10, 2016 8.406 8.419 8.270 8.319 132,324 -0.04(-0.45%)
May 09, 2016 8.257 8.381 8.245 8.357 155,774 +0.10(+1.20%)
May 06, 2016 8.084 8.282 8.071 8.257 191,628 +0.16(+1.99%)
May 05, 2016 8.084 8.245 8.084 8.096 228,544 +0.00(+0.00%)
May 04, 2016 7.898 8.121 7.898 8.096 133,751 +0.14(+1.71%)
May 03, 2016 7.985 8.034 7.848 7.960 215,680 -0.06(-0.77%)
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.