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 30, 2010 5.776 5.812 5.678 5.678 251,604 -0.08(-1.38%)
Apr 29, 2010 5.665 5.757 5.665 5.757 113,053 +0.13(+2.29%)
Apr 28, 2010 5.653 5.659 5.569 5.629 91,007 +0.07(+1.32%)
Apr 27, 2010 5.678 5.678 5.518 5.555 160,881 -0.11(-1.95%)
Apr 26, 2010 5.598 5.678 5.598 5.665 137,800 +0.07(+1.20%)
Apr 23, 2010 5.573 5.604 5.561 5.598 56,220 +0.03(+0.55%)
Apr 22, 2010 5.512 5.604 5.500 5.567 91,946 +0.06(+1.00%)
Apr 21, 2010 5.543 5.543 5.500 5.512 85,903 -0.03(-0.55%)
Apr 20, 2010 5.506 5.543 5.506 5.543 58,000 +0.03(+0.56%)
Apr 19, 2010 5.555 5.567 5.494 5.512 66,242 -0.04(-0.77%)
Apr 16, 2010 5.598 5.598 5.482 5.555 190,409 -0.03(-0.55%)
Apr 15, 2010 5.580 5.604 5.567 5.586 83,981 -0.01(-0.22%)
Apr 14, 2010 5.573 5.598 5.561 5.598 140,137 +0.03(+0.55%)
Apr 13, 2010 5.580 5.580 5.567 5.567 148,400 +0.00(+0.00%)
Apr 12, 2010 5.573 5.573 5.537 5.567 113,074 +0.01(+0.11%)
Apr 09, 2010 5.567 5.573 5.555 5.561 75,034 +0.00(+0.00%)
Apr 08, 2010 5.561 5.573 5.548 5.561 61,112 -0.01(-0.22%)
Apr 07, 2010 5.573 5.592 5.555 5.573 147,102 +0.00(+0.00%)
Apr 06, 2010 5.586 5.586 5.561 5.573 223,319 +0.00(+0.00%)
Apr 05, 2010 5.506 5.573 5.506 5.573 150,539 +0.05(+0.89%)
Apr 01, 2010 5.524 5.524 5.524 5.524 124,088 +0.01(+0.22%)
Mar 31, 2010 5.531 5.573 5.512 5.512 159,197 -0.01(-0.22%)
Mar 30, 2010 5.537 5.592 5.512 5.524 86,280 +0.02(+0.45%)
Mar 29, 2010 5.543 5.543 5.482 5.500 165,312 +0.01(+0.11%)
Mar 26, 2010 5.506 5.542 5.482 5.494 118,329 -0.04(-0.65%)
Mar 25, 2010 5.559 5.571 5.524 5.530 135,032 -0.02(-0.43%)
Mar 24, 2010 5.554 5.571 5.530 5.554 153,464 -0.01(-0.21%)
Mar 23, 2010 5.589 5.589 5.518 5.565 162,901 +0.01(+0.11%)
Mar 22, 2010 5.404 5.583 5.404 5.559 512,868 +0.15(+2.76%)
Mar 19, 2010 5.440 5.440 5.386 5.410 281,353 -0.03(-0.55%)
Mar 18, 2010 5.386 5.458 5.374 5.440 1,372,173 +0.05(+0.89%)
Mar 17, 2010 5.374 5.398 5.368 5.392 129,728 +0.02(+0.33%)
Mar 16, 2010 5.374 5.374 5.353 5.374 47,235 +0.01(+0.11%)
Mar 15, 2010 5.356 5.368 5.350 5.368 59,981 -0.01(-0.11%)
Mar 12, 2010 5.368 5.374 5.362 5.374 118,445 +0.00(+0.00%)
Mar 11, 2010 5.368 5.374 5.362 5.374 176,531 +0.00(+0.00%)
Mar 10, 2010 5.374 5.374 5.362 5.374 112,364 +0.00(+0.00%)
Mar 09, 2010 5.374 5.386 5.356 5.374 57,246 +0.01(+0.11%)
Mar 08, 2010 5.374 5.374 5.333 5.368 117,192 -0.01(-0.22%)
Mar 05, 2010 5.374 5.380 5.362 5.380 83,556 +0.01(+0.11%)
Mar 04, 2010 5.368 5.380 5.362 5.374 81,138 +0.01(+0.22%)
Mar 03, 2010 5.374 5.374 5.345 5.362 135,745 -0.01(-0.22%)
Mar 02, 2010 5.374 5.374 5.333 5.374 66,987 +0.02(+0.45%)
Mar 01, 2010 5.315 5.368 5.255 5.350 69,727 +0.08(+1.59%)
Feb 26, 2010 5.404 5.404 5.267 5.267 411,673 -0.14(-2.54%)
Feb 25, 2010 5.291 5.422 5.291 5.404 206,823 +0.08(+1.46%)
Feb 24, 2010 5.297 5.345 5.292 5.327 45,690 +0.06(+1.13%)
Feb 23, 2010 5.285 5.309 5.255 5.267 57,745 -0.03(-0.56%)
Feb 22, 2010 5.339 5.350 5.273 5.297 35,652 -0.02(-0.45%)
Feb 19, 2010 5.368 5.368 5.309 5.321 80,609 -0.04(-0.67%)
Feb 18, 2010 5.333 5.404 5.327 5.356 68,948 +0.01(+0.22%)
Feb 17, 2010 5.345 5.374 5.303 5.345 51,626 +0.01(+0.11%)
Feb 16, 2010 5.279 5.339 5.118 5.339 304,031 +0.05(+0.90%)
Feb 12, 2010 5.255 5.291 5.291 5.291 46,721 +0.01(+0.23%)
Feb 11, 2010 5.327 5.345 5.249 5.279 130,680 -0.04(-0.79%)
Feb 10, 2010 5.303 5.333 5.255 5.321 70,640 +0.00(+0.00%)
Feb 09, 2010 5.404 5.452 5.302 5.321 88,633 -0.05(-0.89%)
Feb 08, 2010 5.362 5.374 5.327 5.368 118,740 +0.04(+0.67%)
Feb 05, 2010 5.285 5.339 5.285 5.333 81,444 +0.03(+0.56%)
Feb 04, 2010 5.362 5.368 5.303 5.303 113,711 -0.06(-1.11%)
Feb 03, 2010 5.386 5.404 5.353 5.362 91,102 -0.01(-0.11%)
Feb 02, 2010 5.410 5.410 5.368 5.368 86,880 -0.02(-0.44%)
Feb 01, 2010 5.416 5.416 5.368 5.392 79,979 -0.01(-0.22%)
Jan 29, 2010 5.392 5.416 5.380 5.404 95,295 +0.03(+0.56%)
Jan 28, 2010 5.464 5.464 5.374 5.374 65,592 -0.02(-0.33%)
Jan 27, 2010 5.386 5.428 5.380 5.392 75,918 +0.01(+0.11%)
Jan 26, 2010 5.410 5.416 5.380 5.386 68,371 -0.01(-0.22%)
Jan 25, 2010 5.410 5.416 5.380 5.398 82,977 +0.02(+0.44%)
Jan 22, 2010 5.404 5.422 5.368 5.374 90,966 -0.01(-0.11%)
Jan 21, 2010 5.410 5.416 5.380 5.380 89,278 -0.02(-0.44%)
Jan 20, 2010 5.434 5.434 5.392 5.404 59,631 -0.02(-0.44%)
Jan 19, 2010 5.434 5.434 5.404 5.428 118,870 +0.01(+0.11%)
Jan 15, 2010 5.428 5.422 5.422 5.422 146,361 -0.01(-0.11%)
Jan 14, 2010 5.428 5.428 5.397 5.428 135,697 +0.02(+0.33%)
Jan 13, 2010 5.410 5.428 5.392 5.410 128,256 +0.00(+0.00%)
Jan 12, 2010 5.458 5.458 5.404 5.410 83,476 -0.02(-0.33%)
Jan 11, 2010 5.470 5.470 5.398 5.428 159,833 +0.05(+0.89%)
Jan 08, 2010 5.350 5.404 5.350 5.380 180,365 +0.03(+0.56%)
Jan 07, 2010 5.374 5.398 5.315 5.350 106,533 +0.00(+0.00%)
Jan 06, 2010 5.350 5.374 5.303 5.350 123,990 +0.04(+0.67%)
Jan 05, 2010 5.273 5.356 5.261 5.315 226,578 +0.05(+1.02%)
Jan 04, 2010 5.243 5.267 5.219 5.261 103,028 +0.05(+0.92%)
Dec 31, 2009 5.249 5.213 5.213 5.213 156,743 -0.04(-0.68%)
Dec 30, 2009 5.255 5.267 5.213 5.249 78,393 +0.01(+0.11%)
Dec 29, 2009 5.249 5.273 5.183 5.243 185,280 -0.05(-1.01%)
Dec 28, 2009 5.297 5.321 5.285 5.297 268,720 +0.02(+0.34%)
Dec 24, 2009 5.303 5.315 5.279 5.279 72,209 +0.00(+0.00%)
Dec 23, 2009 5.315 5.327 5.261 5.279 213,148 -0.01(-0.23%)
Dec 22, 2009 5.315 5.315 5.273 5.291 188,152 -0.01(-0.11%)
Dec 21, 2009 5.571 5.571 5.261 5.297 221,583 +0.01(+0.23%)
Dec 18, 2009 5.261 5.315 5.225 5.285 317,521 +0.05(+1.03%)
Dec 17, 2009 5.267 5.309 5.195 5.231 185,016 -0.02(-0.45%)
Dec 16, 2009 5.279 5.279 5.237 5.255 221,698 +0.03(+0.57%)
Dec 15, 2009 5.285 5.303 5.225 5.225 241,852 -0.04(-0.79%)
Dec 14, 2009 5.255 5.297 5.249 5.267 243,212 +0.05(+1.03%)
Dec 11, 2009 5.249 5.249 5.195 5.213 156,400 +0.01(+0.11%)
Dec 10, 2009 5.291 5.315 5.171 5.207 222,887 +0.00(+0.00%)
Dec 09, 2009 5.106 5.309 5.052 5.207 233,781 +0.13(+2.47%)
Dec 08, 2009 5.094 5.106 5.046 5.082 211,887 -0.03(-0.58%)
Dec 07, 2009 5.070 5.189 4.956 5.112 279,002 +0.17(+3.51%)
Dec 04, 2009 4.915 4.950 4.891 4.938 110,162 +0.04(+0.85%)
Dec 03, 2009 4.879 4.944 4.879 4.897 70,782 +0.05(+0.99%)
Dec 02, 2009 4.795 4.891 4.795 4.849 41,810 +0.07(+1.50%)
Dec 01, 2009 4.861 4.861 4.777 4.777 38,641 -0.04(-0.87%)
Nov 30, 2009 4.813 4.819 4.777 4.819 37,958 +0.01(+0.25%)
Nov 27, 2009 4.843 4.891 4.801 4.807 51,825 -0.11(-2.31%)
Nov 25, 2009 4.897 4.956 4.897 4.921 93,781 +0.01(+0.12%)
Nov 24, 2009 4.771 4.921 4.765 4.915 172,068 +0.14(+3.00%)
Nov 23, 2009 4.801 4.837 4.753 4.771 79,540 +0.01(+0.25%)
Nov 20, 2009 4.741 4.777 4.729 4.759 81,752 +0.02(+0.38%)
Nov 19, 2009 4.783 4.783 4.723 4.741 69,494 -0.03(-0.63%)
Nov 18, 2009 4.765 4.771 4.723 4.771 69,379 +0.01(+0.13%)
Nov 17, 2009 4.771 4.771 4.700 4.765 137,715 -0.01(-0.13%)
Nov 16, 2009 4.777 4.795 4.747 4.771 97,264 -0.01(-0.12%)
Nov 13, 2009 4.771 4.777 4.747 4.777 69,816 +0.03(+0.63%)
Nov 12, 2009 4.813 4.831 4.741 4.747 103,149 -0.06(-1.24%)
Nov 11, 2009 4.795 4.813 4.759 4.807 43,302 +0.04(+0.88%)
Nov 10, 2009 4.807 4.849 4.747 4.765 76,685 -0.09(-1.84%)
Nov 09, 2009 4.927 4.927 4.849 4.855 263,220 +0.13(+2.65%)
Nov 06, 2009 4.777 4.777 4.717 4.729 62,108 -0.06(-1.25%)
Nov 05, 2009 4.688 4.807 4.688 4.789 74,356 +0.13(+2.82%)
Nov 04, 2009 4.795 4.831 4.658 4.658 100,110 -0.15(-3.11%)
Nov 03, 2009 4.795 4.831 4.765 4.807 70,812 -0.02(-0.49%)
Nov 02, 2009 4.879 4.879 4.807 4.831 53,845 -0.01(-0.25%)
Oct 30, 2009 4.897 4.903 4.819 4.843 84,574 -0.03(-0.61%)
Oct 29, 2009 4.819 4.891 4.819 4.873 55,597 +0.05(+0.99%)
Oct 28, 2009 4.909 4.950 4.825 4.825 108,046 -0.07(-1.46%)
Oct 27, 2009 4.915 4.950 4.897 4.897 48,979 +0.00(+0.00%)
Oct 26, 2009 4.932 4.962 4.897 4.897 42,168 -0.01(-0.24%)
Oct 23, 2009 4.909 4.956 4.909 4.909 34,661 -0.04(-0.72%)
Oct 22, 2009 4.897 4.956 4.897 4.944 27,093 +0.04(+0.85%)
Oct 21, 2009 4.915 4.956 4.885 4.903 63,760 -0.01(-0.24%)
Oct 20, 2009 4.921 4.950 4.915 4.915 39,954 -0.02(-0.36%)
Oct 19, 2009 4.962 4.974 4.897 4.932 89,710 +0.02(+0.49%)
Oct 16, 2009 4.879 4.956 4.879 4.909 28,635 -0.02(-0.36%)
Oct 15, 2009 4.927 4.927 4.897 4.927 40,894 -0.04(-0.72%)
Oct 14, 2009 5.016 5.016 4.885 4.962 79,373 +0.05(+0.97%)
Oct 13, 2009 4.944 4.962 4.903 4.915 54,105 -0.05(-0.96%)
Oct 12, 2009 4.974 5.010 4.944 4.962 32,594 -0.04(-0.84%)
Oct 09, 2009 4.992 5.016 4.927 5.004 31,817 +0.01(+0.12%)
Oct 08, 2009 4.998 5.034 4.950 4.998 36,406 +0.03(+0.60%)
Oct 07, 2009 4.956 4.980 4.909 4.968 40,483 +0.01(+0.24%)
Oct 06, 2009 5.201 5.201 4.932 4.956 79,813 -0.05(-0.95%)
Oct 05, 2009 5.046 5.052 4.968 5.004 65,224 -0.05(-1.06%)
Oct 02, 2009 4.927 5.076 4.879 5.058 98,269 +0.10(+2.05%)
Oct 01, 2009 5.010 5.046 4.944 4.956 65,063 -0.08(-1.54%)
Sep 30, 2009 5.016 5.070 4.986 5.034 80,028 +0.02(+0.36%)
Sep 29, 2009 5.076 5.106 4.986 5.016 86,974 -0.07(-1.41%)
Sep 28, 2009 5.147 5.147 5.015 5.088 89,894 -0.12(-2.29%)
Sep 25, 2009 5.136 5.213 5.136 5.207 97,760 +0.03(+0.58%)
Sep 24, 2009 5.177 5.183 5.088 5.177 72,840 +0.00(+0.00%)
Sep 23, 2009 5.171 5.207 5.150 5.177 155,320 +0.03(+0.58%)
Sep 22, 2009 5.064 5.165 5.034 5.147 188,049 +0.08(+1.53%)
Sep 21, 2009 5.040 5.112 5.016 5.070 26,450 +0.03(+0.59%)
Sep 18, 2009 5.070 5.076 5.022 5.040 125,947 -0.04(-0.71%)
Sep 17, 2009 5.064 5.094 5.022 5.076 72,485 +0.08(+1.55%)
Sep 16, 2009 5.010 5.064 4.968 4.998 104,569 -0.02(-0.36%)
Sep 15, 2009 4.980 5.076 4.956 5.016 54,399 +0.01(+0.12%)
Sep 14, 2009 4.927 5.046 4.921 5.010 56,811 +0.11(+2.19%)
Sep 11, 2009 4.932 5.016 4.897 4.903 37,300 -0.05(-0.97%)
Sep 10, 2009 4.927 4.956 4.897 4.950 19,772 +0.01(+0.24%)
Sep 09, 2009 4.938 5.004 4.927 4.938 46,992 -0.01(-0.24%)
Sep 08, 2009 4.986 4.998 4.932 4.950 28,970 -0.02(-0.48%)
Sep 04, 2009 4.921 5.028 4.921 4.974 37,238 +0.04(+0.73%)
Sep 03, 2009 4.944 4.956 4.897 4.938 36,094 +0.01(+0.24%)
Sep 02, 2009 5.004 5.016 4.915 4.927 34,413 -0.02(-0.36%)
Sep 01, 2009 4.950 5.076 4.897 4.944 67,920 +0.00(+0.00%)
Aug 31, 2009 4.980 4.986 4.932 4.944 64,479 -0.05(-0.96%)
Aug 28, 2009 5.034 5.100 4.962 4.992 49,618 -0.08(-1.65%)
Aug 27, 2009 5.028 5.094 4.986 5.076 31,127 +0.01(+0.12%)
Aug 26, 2009 5.070 5.088 5.016 5.070 42,372 +0.00(+0.00%)
Aug 25, 2009 5.070 5.100 5.040 5.070 47,626 +0.00(+0.00%)
Aug 24, 2009 5.100 5.100 5.022 5.070 96,760 -0.03(-0.59%)
Aug 21, 2009 5.106 5.106 5.064 5.100 69,476 +0.02(+0.47%)
Aug 20, 2009 5.022 5.088 5.004 5.076 21,116 +0.05(+1.07%)
Aug 19, 2009 4.962 5.028 4.921 5.022 25,773 +0.05(+0.96%)
Aug 18, 2009 4.974 5.004 4.909 4.974 32,320 +0.03(+0.60%)
Aug 17, 2009 4.998 5.016 4.909 4.944 54,510 -0.05(-0.96%)
Aug 14, 2009 5.094 5.106 4.932 4.992 42,672 -0.10(-1.99%)
Aug 13, 2009 5.040 5.165 5.033 5.094 26,067 +0.05(+1.07%)
Aug 12, 2009 4.968 5.070 4.968 5.040 50,163 +0.08(+1.69%)
Aug 11, 2009 4.950 5.010 4.897 4.956 37,618 +0.00(+0.00%)
Aug 10, 2009 4.968 4.986 4.909 4.956 128,866 -0.03(-0.60%)
Aug 07, 2009 5.231 5.255 4.956 4.986 122,012 -0.17(-3.36%)
Aug 06, 2009 5.297 5.327 5.141 5.159 101,424 -0.13(-2.48%)
Aug 05, 2009 5.285 5.327 5.255 5.291 64,373 +0.02(+0.45%)
Aug 04, 2009 5.177 5.279 5.171 5.267 103,961 +0.09(+1.73%)
Aug 03, 2009 5.106 5.189 5.058 5.177 84,780 +0.13(+2.48%)
Jul 31, 2009 5.130 5.130 5.010 5.052 60,011 -0.03(-0.59%)
Jul 30, 2009 5.040 5.082 4.986 5.082 47,130 +0.08(+1.55%)
Jul 29, 2009 5.028 5.028 4.956 5.004 21,805 -0.02(-0.36%)
Jul 28, 2009 4.998 5.028 4.968 5.022 49,210 +0.02(+0.48%)
Jul 27, 2009 4.938 4.998 4.861 4.998 61,190 +0.07(+1.33%)
Jul 24, 2009 4.944 4.944 4.831 4.932 15,391 -0.01(-0.24%)
Jul 23, 2009 4.915 4.980 4.915 4.944 105,698 +0.01(+0.12%)
Jul 22, 2009 4.879 4.944 4.867 4.938 34,470 +0.06(+1.22%)
Jul 21, 2009 4.950 4.962 4.848 4.879 29,384 -0.05(-1.09%)
Jul 20, 2009 4.932 4.932 4.879 4.932 135,035 +0.02(+0.49%)
Jul 17, 2009 4.932 4.950 4.867 4.909 36,355 -0.01(-0.12%)
Jul 16, 2009 4.903 4.915 4.760 4.915 59,274 +0.01(+0.24%)
Jul 15, 2009 4.873 4.909 4.843 4.903 135,290 +0.08(+1.73%)
Jul 14, 2009 4.807 4.819 4.747 4.819 19,433 -0.01(-0.12%)
Jul 13, 2009 4.723 4.825 4.688 4.825 55,910 +0.04(+0.87%)
Jul 10, 2009 4.688 4.783 4.670 4.783 37,441 +0.10(+2.04%)
Jul 09, 2009 4.712 4.753 4.688 4.688 29,657 +0.00(+0.00%)
Jul 08, 2009 4.753 4.843 4.670 4.688 96,553 -0.04(-0.88%)
Jul 07, 2009 4.777 4.825 4.718 4.729 61,878 -0.01(-0.25%)
Jul 06, 2009 4.682 4.891 4.682 4.741 75,853 -0.30(-5.92%)
Jul 02, 2009 4.885 5.040 4.789 5.040 73,624 +0.13(+2.68%)
Jul 01, 2009 4.938 4.986 4.837 4.909 60,075 +0.01(+0.24%)
Jun 30, 2009 4.843 4.927 4.837 4.897 48,186 +0.03(+0.61%)
Jun 29, 2009 4.927 4.927 4.783 4.867 100,046 -0.06(-1.21%)
Jun 26, 2009 5.195 5.195 4.825 4.927 1,983,314 -0.12(-2.37%)
Jun 25, 2009 4.915 5.046 4.903 5.046 448,722 +0.12(+2.42%)
Jun 24, 2009 4.813 4.927 4.777 4.927 172,511 +0.10(+2.10%)
Jun 23, 2009 4.765 4.861 4.765 4.825 40,917 +0.04(+0.87%)
Jun 22, 2009 4.759 4.903 4.735 4.783 67,306 +0.04(+0.88%)
Jun 19, 2009 4.718 4.927 4.718 4.741 36,335 -0.19(-3.76%)
Jun 18, 2009 4.807 4.927 4.777 4.927 63,509 +0.08(+1.60%)
Jun 17, 2009 4.729 4.849 4.729 4.849 43,807 +0.12(+2.53%)
Jun 16, 2009 4.741 4.741 4.729 4.729 59,596 -0.01(-0.13%)
Jun 15, 2009 4.765 4.765 4.729 4.735 37,353 -0.04(-0.75%)
Jun 12, 2009 4.795 4.819 4.747 4.771 61,391 -0.01(-0.12%)
Jun 11, 2009 4.753 4.807 4.753 4.777 31,898 -0.01(-0.12%)
Jun 10, 2009 4.831 4.831 4.747 4.783 60,910 -0.02(-0.37%)
Jun 09, 2009 4.849 4.867 4.777 4.801 47,299 -0.02(-0.37%)
Jun 08, 2009 4.837 4.891 4.807 4.819 35,947 -0.01(-0.25%)
Jun 05, 2009 4.921 4.921 4.831 4.831 47,175 -0.10(-2.06%)
Jun 04, 2009 4.861 4.932 4.813 4.932 49,677 +0.07(+1.47%)
Jun 03, 2009 4.807 4.861 4.783 4.861 49,580 +0.02(+0.49%)
Jun 02, 2009 4.831 4.843 4.789 4.837 63,861 -0.02(-0.49%)
Jun 01, 2009 4.897 4.897 4.801 4.861 49,245 -0.01(-0.25%)
May 29, 2009 4.735 4.873 4.735 4.873 82,203 +0.11(+2.38%)
May 28, 2009 4.801 4.807 4.664 4.759 103,846 -0.05(-0.99%)
May 27, 2009 4.837 4.843 4.753 4.807 147,275 -0.02(-0.37%)
May 26, 2009 4.658 4.879 4.479 4.825 464,353 +0.17(+3.59%)
May 22, 2009 4.646 4.694 4.604 4.658 68,726 +0.05(+1.17%)
May 21, 2009 4.580 4.634 4.550 4.604 21,627 -0.01(-0.26%)
May 20, 2009 4.455 4.658 4.455 4.616 201,874 +0.14(+3.07%)
May 19, 2009 4.443 4.479 4.419 4.479 86,746 +0.04(+0.81%)
May 18, 2009 4.461 4.479 4.425 4.443 11,136 -0.02(-0.40%)
May 15, 2009 4.425 4.467 4.407 4.461 39,604 +0.05(+1.22%)
May 14, 2009 4.329 4.431 4.288 4.407 197,331 +0.08(+1.79%)
May 13, 2009 4.311 4.365 4.234 4.329 21,267 +0.01(+0.14%)
May 12, 2009 4.359 4.389 4.317 4.323 27,463 -0.04(-0.96%)
May 11, 2009 4.323 4.413 4.252 4.365 70,218 +0.02(+0.41%)
May 08, 2009 4.246 4.449 4.240 4.347 64,501 +0.10(+2.25%)
May 07, 2009 4.503 4.503 4.246 4.252 28,257 -0.01(-0.14%)
May 06, 2009 4.222 4.270 4.204 4.258 21,867 +0.02(+0.42%)
May 05, 2009 4.216 4.258 4.192 4.240 125,093 +0.02(+0.57%)
May 04, 2009 4.246 4.246 4.168 4.216 27,657 -0.05(-1.26%)
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.