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

Dynex Capital (NY: DX )

12.20 +0.20 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2004 4.078 4.137 4.078 4.137 9,645 +0.06(+1.45%)
Apr 29, 2004 4.196 4.225 4.078 4.078 36,551 -0.06(-1.43%)
Apr 28, 2004 4.048 4.137 4.048 4.137 11,676 +0.05(+1.30%)
Apr 27, 2004 4.018 4.083 3.959 4.083 31,305 +0.04(+1.02%)
Apr 26, 2004 4.048 4.048 4.018 4.042 2,538 -0.05(-1.30%)
Apr 23, 2004 4.137 4.137 4.078 4.095 27,752 -0.01(-0.14%)
Apr 22, 2004 4.018 4.208 4.018 4.101 28,936 +0.04(+1.02%)
Apr 21, 2004 3.971 4.060 3.971 4.060 9,983 +0.08(+1.93%)
Apr 20, 2004 3.841 4.001 3.841 3.983 26,905 +0.14(+3.53%)
Apr 19, 2004 3.871 3.894 3.812 3.847 3,553 +0.01(+0.15%)
Apr 16, 2004 3.782 3.841 3.753 3.841 14,383 +0.03(+0.78%)
Apr 15, 2004 3.841 3.841 3.693 3.812 45,858 -0.04(-1.07%)
Apr 14, 2004 3.959 3.959 3.853 3.853 6,091 -0.11(-2.83%)
Apr 13, 2004 3.841 3.977 3.841 3.965 23,352 +0.12(+3.23%)
Apr 12, 2004 3.871 3.871 3.841 3.841 6,430 -0.03(-0.76%)
Apr 08, 2004 3.841 3.900 3.841 3.871 11,676 +0.03(+0.77%)
Apr 07, 2004 3.782 3.841 3.782 3.841 24,198 +0.04(+0.93%)
Apr 06, 2004 3.823 3.841 3.741 3.806 23,183 -0.01(-0.16%)
Apr 05, 2004 3.871 3.900 3.788 3.812 26,398 -0.09(-2.27%)
Apr 02, 2004 3.912 3.918 3.841 3.900 6,938 -0.01(-0.30%)
Apr 01, 2004 3.959 4.048 3.912 3.912 33,505 +0.07(+1.85%)
Mar 31, 2004 3.883 3.883 3.841 3.841 32,151 -0.05(-1.22%)
Mar 30, 2004 3.877 3.888 3.877 3.888 11,168 +0.01(+0.15%)
Mar 29, 2004 3.871 3.888 3.853 3.883 17,598 -0.01(-0.30%)
Mar 26, 2004 3.983 3.989 3.877 3.894 16,075 -0.09(-2.37%)
Mar 25, 2004 3.995 3.995 3.989 3.989 5,584 -0.02(-0.59%)
Mar 24, 2004 4.137 4.160 3.959 4.013 44,166 -0.10(-2.44%)
Mar 23, 2004 4.125 4.125 4.101 4.113 13,876 +0.01(+0.29%)
Mar 22, 2004 3.989 4.119 3.989 4.101 63,626 +0.14(+3.58%)
Mar 19, 2004 3.900 3.971 3.900 3.959 22,506 +0.03(+0.75%)
Mar 18, 2004 3.930 3.971 3.918 3.930 20,814 -0.01(-0.15%)
Mar 17, 2004 3.871 3.959 3.871 3.936 50,765 +0.07(+1.83%)
Mar 16, 2004 3.753 3.894 3.676 3.865 97,470 +0.11(+2.83%)
Mar 15, 2004 3.812 3.818 3.758 3.758 10,660 -0.08(-2.00%)
Mar 12, 2004 3.835 3.835 3.812 3.835 4,907 +0.00(+0.00%)
Mar 11, 2004 3.835 3.835 3.835 3.835 5,753 +0.00(+0.00%)
Mar 10, 2004 3.735 3.841 3.735 3.835 7,953 +0.10(+2.69%)
Mar 09, 2004 3.753 3.753 3.664 3.735 79,533 -0.04(-1.10%)
Mar 08, 2004 3.912 3.912 3.723 3.776 82,917 -0.09(-2.44%)
Mar 05, 2004 3.871 3.883 3.841 3.871 14,722 -0.06(-1.50%)
Mar 04, 2004 4.018 4.018 3.871 3.930 12,860 -0.09(-2.21%)
Mar 03, 2004 4.048 4.048 3.989 4.018 15,906 -0.09(-2.16%)
Mar 02, 2004 4.048 4.107 3.959 4.107 16,583 +0.03(+0.72%)
Mar 01, 2004 3.906 4.078 3.906 4.078 24,029 +0.23(+5.99%)
Feb 27, 2004 3.812 3.847 3.812 3.847 9,983 +0.09(+2.36%)
Feb 26, 2004 3.723 3.758 3.711 3.758 5,076 +0.01(+0.16%)
Feb 25, 2004 3.782 3.782 3.711 3.753 34,520 -0.03(-0.78%)
Feb 24, 2004 3.841 3.841 3.753 3.782 17,260 -0.06(-1.54%)
Feb 23, 2004 3.841 3.871 3.829 3.841 34,690 +0.00(+0.00%)
Feb 20, 2004 3.900 3.906 3.829 3.841 37,905 -0.06(-1.52%)
Feb 19, 2004 3.989 3.989 3.841 3.900 53,981 -0.12(-2.94%)
Feb 18, 2004 4.048 4.078 4.001 4.018 39,089 -0.03(-0.73%)
Feb 17, 2004 4.054 4.113 4.048 4.048 60,580 -0.01(-0.15%)
Feb 13, 2004 3.948 4.107 3.942 4.054 30,628 +0.10(+2.54%)
Feb 12, 2004 3.812 3.953 3.812 3.953 116,254 +0.14(+3.72%)
Feb 11, 2004 3.924 3.948 3.693 3.812 98,147 -0.09(-2.42%)
Feb 10, 2004 3.812 3.942 3.800 3.906 102,208 +0.08(+2.16%)
Feb 09, 2004 3.812 3.853 3.753 3.823 151,620 -0.08(-2.12%)
Feb 06, 2004 3.959 4.018 3.871 3.906 55,504 -0.04(-0.90%)
Feb 05, 2004 3.959 4.013 3.735 3.942 167,019 -0.04(-1.04%)
Feb 04, 2004 4.137 4.137 3.841 3.983 176,157 -0.15(-3.71%)
Feb 03, 2004 4.107 4.137 3.900 4.137 82,579 -0.01(-0.14%)
Feb 02, 2004 4.438 4.438 4.078 4.143 112,192 -0.30(-6.66%)
Jan 30, 2004 4.255 4.444 4.255 4.438 72,595 +0.18(+4.16%)
Jan 29, 2004 4.255 4.261 4.166 4.261 58,211 -0.03(-0.69%)
Jan 28, 2004 4.432 4.438 4.225 4.290 54,319 -0.14(-3.20%)
Jan 27, 2004 4.550 4.592 4.373 4.432 63,457 -0.09(-1.96%)
Jan 26, 2004 4.326 4.521 4.326 4.521 27,075 +0.20(+4.65%)
Jan 23, 2004 4.343 4.361 4.320 4.320 33,167 +0.01(+0.14%)
Jan 22, 2004 4.267 4.314 4.225 4.314 39,089 +0.11(+2.53%)
Jan 21, 2004 4.208 4.255 4.160 4.208 25,721 +0.02(+0.57%)
Jan 20, 2004 4.166 4.202 4.148 4.184 32,659 +0.08(+1.87%)
Jan 16, 2004 4.018 4.107 3.900 4.107 116,423 +0.13(+3.27%)
Jan 15, 2004 3.948 3.995 3.948 3.977 48,735 +0.04(+1.05%)
Jan 14, 2004 3.841 3.936 3.841 3.936 45,520 +0.10(+2.62%)
Jan 13, 2004 3.782 3.859 3.782 3.835 20,306 +0.09(+2.53%)
Jan 12, 2004 3.717 3.788 3.664 3.741 32,828 +0.09(+2.43%)
Jan 09, 2004 3.741 3.741 3.611 3.652 50,089 -0.08(-2.06%)
Jan 08, 2004 3.670 3.735 3.670 3.729 70,903 +0.08(+2.10%)
Jan 07, 2004 3.652 3.652 3.617 3.652 10,153 +0.01(+0.16%)
Jan 06, 2004 3.634 3.676 3.611 3.646 25,213 +0.01(+0.33%)
Jan 05, 2004 3.617 3.634 3.605 3.634 24,875 -0.02(-0.49%)
Jan 02, 2004 3.593 3.693 3.593 3.652 75,979 +0.05(+1.31%)
Dec 31, 2003 3.593 3.658 3.587 3.605 28,767 +0.00(+0.00%)
Dec 30, 2003 3.693 3.693 3.605 3.605 54,319 -0.03(-0.81%)
Dec 29, 2003 3.640 3.676 3.640 3.634 37,228 +0.00(+0.00%)
Dec 26, 2003 3.605 3.634 3.581 3.634 7,445 +0.03(+0.82%)
Dec 24, 2003 3.593 3.605 3.593 3.605 7,107 +0.03(+0.83%)
Dec 23, 2003 3.516 3.575 3.516 3.575 37,566 +0.05(+1.34%)
Dec 22, 2003 3.504 3.528 3.504 3.528 8,799 +0.01(+0.34%)
Dec 19, 2003 3.398 3.528 3.392 3.516 57,873 +0.10(+2.94%)
Dec 18, 2003 3.416 3.416 3.404 3.416 6,599 +0.01(+0.35%)
Dec 17, 2003 3.368 3.404 3.362 3.404 141,129 +0.04(+1.23%)
Dec 16, 2003 3.428 3.428 3.362 3.362 34,859 -0.07(-1.90%)
Dec 15, 2003 3.445 3.487 3.428 3.428 11,506 -0.02(-0.51%)
Dec 12, 2003 3.463 3.463 3.445 3.445 28,767 -0.03(-0.85%)
Dec 11, 2003 3.428 3.516 3.428 3.475 24,875 +0.05(+1.38%)
Dec 10, 2003 3.510 3.510 3.398 3.428 26,059 -0.09(-2.52%)
Dec 09, 2003 3.398 3.516 3.398 3.516 89,009 +0.04(+1.02%)
Dec 08, 2003 3.422 3.481 3.422 3.481 12,522 +0.05(+1.55%)
Dec 05, 2003 3.380 3.428 3.380 3.428 33,336 +0.05(+1.58%)
Dec 04, 2003 3.398 3.404 3.374 3.374 20,983 -0.04(-1.21%)
Dec 03, 2003 3.380 3.416 3.380 3.416 20,306 +0.00(+0.00%)
Dec 02, 2003 3.339 3.451 3.339 3.416 34,013 +0.11(+3.21%)
Dec 01, 2003 3.179 3.309 3.179 3.309 395,635 +0.12(+3.70%)
Nov 28, 2003 3.280 3.280 3.185 3.191 108,977 -0.05(-1.64%)
Nov 26, 2003 3.138 3.244 3.138 3.244 109,315 +0.17(+5.37%)
Nov 25, 2003 3.067 3.079 3.061 3.079 10,660 -0.02(-0.57%)
Nov 24, 2003 3.132 3.138 3.085 3.097 3,045 +0.02(+0.58%)
Nov 21, 2003 3.126 3.126 3.126 3.079 12,691 +0.03(+0.97%)
Nov 20, 2003 3.091 3.091 3.014 3.049 52,796 -0.04(-1.34%)
Nov 19, 2003 3.102 3.126 3.073 3.091 4,399 -0.07(-2.06%)
Nov 18, 2003 3.120 3.156 3.120 3.156 22,844 +0.13(+4.30%)
Nov 17, 2003 2.984 3.026 2.967 3.026 21,152 -0.05(-1.73%)
Nov 14, 2003 3.132 3.138 3.079 3.079 27,075 -0.05(-1.70%)
Nov 13, 2003 3.221 3.221 3.126 3.132 30,967 -0.09(-2.93%)
Nov 12, 2003 3.238 3.238 3.221 3.227 9,307 +0.03(+0.92%)
Nov 11, 2003 3.215 3.244 3.197 3.197 12,183 -0.02(-0.73%)
Nov 10, 2003 3.244 3.244 3.191 3.221 13,199 -0.02(-0.73%)
Nov 07, 2003 3.221 3.262 3.209 3.244 24,706 +0.05(+1.67%)
Nov 06, 2003 3.173 3.173 3.173 3.191 5,076 +0.04(+1.31%)
Nov 05, 2003 3.162 3.162 3.150 3.150 5,753 -0.07(-2.20%)
Nov 04, 2003 3.221 3.221 3.221 3.221 0 +0.00(+0.00%)
Nov 03, 2003 3.221 3.221 3.221 3.221 8,968 -0.02(-0.73%)
Oct 31, 2003 3.244 3.244 3.244 3.244 0 +0.00(+0.00%)
Oct 30, 2003 3.191 3.262 3.191 3.244 75,133 +0.08(+2.62%)
Oct 29, 2003 3.191 3.197 3.132 3.162 31,474 -0.02(-0.74%)
Oct 28, 2003 3.144 3.197 3.144 3.185 21,998 +0.02(+0.75%)
Oct 27, 2003 3.197 3.203 3.162 3.162 10,491 -0.04(-1.11%)
Oct 24, 2003 3.203 3.209 3.197 3.197 1,015 -0.02(-0.55%)
Oct 23, 2003 3.227 3.227 3.209 3.215 676 -0.01(-0.18%)
Oct 22, 2003 3.209 3.244 3.179 3.221 7,107 +0.00(+0.00%)
Oct 21, 2003 3.156 3.221 3.132 3.221 22,337 +0.03(+0.93%)
Oct 20, 2003 3.191 3.191 3.191 3.191 0 +0.00(+0.00%)
Oct 17, 2003 3.191 3.191 3.191 3.191 5,753 +0.00(+0.00%)
Oct 16, 2003 3.167 3.191 3.132 3.191 244,014 -0.02(-0.55%)
Oct 15, 2003 3.221 3.227 3.209 3.209 14,552 -0.04(-1.27%)
Oct 14, 2003 3.262 3.262 3.250 3.250 23,690 -0.05(-1.43%)
Oct 13, 2003 3.256 3.297 3.256 3.297 2,369 +0.02(+0.72%)
Oct 10, 2003 3.250 3.274 3.250 3.274 22,675 +0.01(+0.18%)
Oct 09, 2003 3.256 3.286 3.256 3.268 25,721 +0.01(+0.36%)
Oct 08, 2003 3.250 3.250 3.250 3.256 10,322 +0.01(+0.18%)
Oct 07, 2003 3.256 3.256 3.250 3.250 9,476 -0.03(-0.90%)
Oct 06, 2003 3.280 3.280 3.280 3.280 5,076 +0.00(+0.00%)
Oct 03, 2003 3.256 3.280 3.256 3.280 6,091 +0.03(+0.91%)
Oct 02, 2003 3.256 3.256 3.250 3.250 5,415 -0.02(-0.54%)
Oct 01, 2003 3.280 3.292 3.268 3.268 23,521 -0.01(-0.18%)
Sep 30, 2003 3.191 3.280 3.191 3.274 87,994 +0.11(+3.55%)
Sep 29, 2003 3.227 3.232 3.179 3.162 60,580 -0.08(-2.37%)
Sep 26, 2003 3.244 3.280 3.227 3.238 32,997 -0.01(-0.36%)
Sep 25, 2003 3.280 3.256 3.250 3.250 38,412 -0.03(-0.90%)
Sep 24, 2003 3.280 3.292 3.280 3.280 6,261 +0.00(+0.00%)
Sep 23, 2003 3.250 3.280 3.274 3.280 43,658 +0.03(+0.91%)
Sep 22, 2003 3.262 3.262 3.244 3.250 9,307 -0.01(-0.36%)
Sep 19, 2003 3.262 3.262 3.262 3.262 8,799 -0.01(-0.36%)
Sep 18, 2003 3.333 3.333 3.268 3.274 7,107 -0.04(-1.07%)
Sep 17, 2003 3.292 3.309 3.292 3.309 13,706 +0.06(+1.82%)
Sep 16, 2003 3.268 3.268 3.250 3.250 7,276 -0.01(-0.18%)
Sep 15, 2003 3.256 3.297 3.250 3.256 6,768 -0.01(-0.18%)
Sep 12, 2003 3.250 3.268 3.250 3.262 13,537 +0.01(+0.36%)
Sep 11, 2003 3.274 3.286 3.250 3.250 22,167 -0.01(-0.18%)
Sep 10, 2003 3.221 3.280 3.197 3.256 40,443 +0.06(+2.04%)
Sep 09, 2003 3.197 3.203 3.191 3.191 111,177 +0.01(+0.19%)
Sep 08, 2003 3.150 3.191 3.150 3.185 12,860 +0.04(+1.13%)
Sep 05, 2003 3.120 3.150 3.108 3.150 24,198 +0.01(+0.38%)
Sep 04, 2003 3.132 3.138 3.073 3.138 19,121 -0.01(-0.38%)
Sep 03, 2003 3.138 3.150 3.108 3.150 35,366 +0.00(+0.00%)
Sep 02, 2003 3.209 3.238 3.132 3.150 76,487 -0.03(-0.93%)
Aug 29, 2003 3.173 3.250 3.138 3.179 134,868 +0.05(+1.51%)
Aug 28, 2003 3.221 3.221 3.132 3.132 21,829 -0.13(-3.99%)
Aug 27, 2003 3.197 3.262 3.162 3.262 24,875 +0.07(+2.03%)
Aug 26, 2003 3.221 3.232 3.197 3.197 8,122 -0.03(-0.92%)
Aug 25, 2003 3.227 3.238 3.221 3.227 6,091 -0.04(-1.09%)
Aug 22, 2003 3.221 3.262 3.209 3.262 21,829 +0.01(+0.36%)
Aug 21, 2003 3.256 3.268 3.221 3.250 24,875 +0.00(+0.00%)
Aug 20, 2003 3.173 3.280 3.108 3.250 39,428 +0.11(+3.38%)
Aug 19, 2003 3.209 3.215 3.144 3.144 17,091 -0.06(-2.03%)
Aug 18, 2003 3.215 3.215 3.191 3.209 17,260 -0.01(-0.37%)
Aug 15, 2003 3.268 3.268 3.221 3.221 1,353 -0.06(-1.80%)
Aug 14, 2003 3.221 3.280 3.221 3.280 18,783 +0.00(+0.00%)
Aug 13, 2003 3.315 3.315 3.280 3.280 1,861 -0.05(-1.42%)
Aug 12, 2003 3.256 3.327 3.227 3.327 49,242 +0.03(+0.90%)
Aug 11, 2003 3.250 3.333 3.227 3.297 28,259 +0.07(+2.20%)
Aug 08, 2003 3.280 3.286 3.227 3.227 19,798 -0.05(-1.62%)
Aug 07, 2003 3.309 3.321 3.280 3.280 22,167 -0.06(-1.77%)
Aug 06, 2003 3.232 3.339 3.232 3.339 16,075 +0.09(+2.91%)
Aug 05, 2003 3.309 3.309 3.232 3.244 41,289 -0.12(-3.68%)
Aug 04, 2003 3.398 3.398 3.368 3.368 8,460 -0.06(-1.72%)
Aug 01, 2003 3.445 3.445 3.428 3.428 676 -0.04(-1.02%)
Jul 31, 2003 3.368 3.463 3.315 3.463 51,273 +0.05(+1.56%)
Jul 30, 2003 3.392 3.416 3.374 3.410 9,307 -0.04(-1.20%)
Jul 29, 2003 3.357 3.481 3.309 3.451 11,337 +0.04(+1.04%)
Jul 28, 2003 3.368 3.457 3.345 3.416 10,660 +0.04(+1.05%)
Jul 25, 2003 3.451 3.451 3.380 3.380 10,999 -0.02(-0.52%)
Jul 24, 2003 3.274 3.398 3.268 3.398 12,522 +0.15(+4.55%)
Jul 23, 2003 3.321 3.398 3.221 3.250 52,627 -0.12(-3.51%)
Jul 22, 2003 3.493 3.493 3.339 3.368 62,103 -0.15(-4.36%)
Jul 21, 2003 3.534 3.534 3.522 3.522 9,983 -0.02(-0.50%)
Jul 18, 2003 3.546 3.546 3.534 3.540 6,430 -0.02(-0.50%)
Jul 17, 2003 3.563 3.575 3.546 3.558 7,107 +0.00(+0.00%)
Jul 16, 2003 3.546 3.581 3.540 3.558 55,842 +0.01(+0.33%)
Jul 15, 2003 3.516 3.569 3.428 3.546 31,644 +0.03(+0.84%)
Jul 14, 2003 3.398 3.540 3.398 3.516 17,937 +0.06(+1.71%)
Jul 11, 2003 3.398 3.457 3.398 3.457 16,245 +0.05(+1.39%)
Jul 10, 2003 3.410 3.416 3.410 3.410 2,876 -0.02(-0.52%)
Jul 09, 2003 3.428 3.428 3.428 3.428 6,938 -0.01(-0.17%)
Jul 08, 2003 3.428 3.451 3.410 3.433 9,983 +0.01(+0.17%)
Jul 07, 2003 3.428 3.457 3.422 3.428 14,891 -0.03(-0.85%)
Jul 03, 2003 3.428 3.463 3.428 3.457 8,799 +0.00(+0.00%)
Jul 02, 2003 3.510 3.510 3.428 3.457 23,690 -0.04(-1.18%)
Jul 01, 2003 3.516 3.546 3.487 3.498 39,428 -0.02(-0.67%)
Jun 30, 2003 3.510 3.534 3.487 3.522 25,890 +0.04(+1.19%)
Jun 27, 2003 3.422 3.481 3.422 3.481 9,307 +0.08(+2.26%)
Jun 26, 2003 3.339 3.404 3.339 3.404 22,844 +0.01(+0.17%)
Jun 25, 2003 3.339 3.404 3.321 3.398 17,937 +0.04(+1.05%)
Jun 24, 2003 3.398 3.445 3.297 3.362 33,843 -0.07(-2.07%)
Jun 23, 2003 3.398 3.433 3.368 3.433 3,553 +0.01(+0.17%)
Jun 20, 2003 3.428 3.451 3.398 3.428 17,260 +0.00(+0.00%)
Jun 19, 2003 3.481 3.481 3.410 3.428 7,953 -0.03(-0.85%)
Jun 18, 2003 3.439 3.463 3.433 3.457 3,045 +0.02(+0.69%)
Jun 17, 2003 3.428 3.451 3.404 3.433 8,630 -0.04(-1.02%)
Jun 16, 2003 3.463 3.481 3.463 3.469 5,753 +0.04(+1.03%)
Jun 13, 2003 3.404 3.445 3.404 3.433 13,537 +0.02(+0.69%)
Jun 12, 2003 3.374 3.422 3.368 3.410 4,399 +0.05(+1.58%)
Jun 11, 2003 3.410 3.422 3.309 3.357 24,198 -0.05(-1.56%)
Jun 10, 2003 3.457 3.487 3.404 3.410 28,259 -0.05(-1.37%)
Jun 09, 2003 3.546 3.552 3.457 3.457 151,451 +0.24(+7.34%)
Jun 06, 2003 3.191 3.221 3.191 3.221 17,598 +0.06(+1.87%)
Jun 05, 2003 3.102 3.162 3.102 3.162 37,228 +0.06(+1.90%)
Jun 04, 2003 3.250 3.250 3.073 3.102 37,228 +0.00(+0.00%)
Jun 03, 2003 3.067 3.120 3.067 3.102 17,429 +0.04(+1.16%)
Jun 02, 2003 3.014 3.073 2.955 3.067 20,644 -0.01(-0.19%)
May 30, 2003 3.049 3.102 2.996 3.073 43,489 +0.01(+0.19%)
May 29, 2003 3.020 3.073 3.020 3.067 54,996 +0.04(+1.17%)
May 28, 2003 2.955 3.037 2.925 3.032 62,949 +0.05(+1.79%)
May 27, 2003 2.955 2.996 2.955 2.978 4,061 +0.01(+0.20%)
May 23, 2003 2.913 2.972 2.913 2.972 2,030 +0.01(+0.40%)
May 22, 2003 2.972 2.984 2.925 2.961 12,860 -0.01(-0.40%)
May 21, 2003 2.925 2.978 2.925 2.972 9,645 +0.01(+0.40%)
May 20, 2003 2.955 2.972 2.925 2.961 31,136 -0.02(-0.79%)
May 19, 2003 2.984 3.020 2.931 2.984 42,643 -0.04(-1.17%)
May 16, 2003 2.896 3.043 2.896 3.020 94,424 +0.12(+4.29%)
May 15, 2003 2.831 2.896 2.831 2.896 37,566 +0.11(+4.03%)
May 14, 2003 2.848 2.860 2.748 2.783 15,229 -0.02(-0.84%)
May 13, 2003 2.813 2.848 2.748 2.807 37,736 -0.02(-0.63%)
May 12, 2003 2.807 2.848 2.807 2.825 65,826 +0.00(+0.00%)
May 09, 2003 2.777 2.837 2.754 2.825 37,228 +0.02(+0.63%)
May 08, 2003 2.848 2.848 2.807 2.807 8,630 -0.03(-1.04%)
May 07, 2003 2.795 2.837 2.783 2.837 17,091 +0.03(+1.05%)
May 06, 2003 2.777 2.807 2.718 2.807 43,827 +0.01(+0.42%)
May 05, 2003 2.653 2.801 2.653 2.795 54,319 +0.16(+6.05%)
May 02, 2003 2.659 2.689 2.582 2.636 44,335 -0.08(-2.83%)
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.