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

Dynex Capital (NY: DX )

11.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2008 3.900 3.900 3.859 3.865 128,299 -0.05(-1.36%)
Dec 30, 2008 3.983 4.042 3.918 3.918 101,839 -0.07(-1.78%)
Dec 29, 2008 3.995 3.995 3.912 3.989 77,441 +0.03(+0.75%)
Dec 26, 2008 4.095 4.095 3.900 3.959 70,860 -0.13(-3.18%)
Dec 24, 2008 3.906 4.089 3.906 4.089 31,163 +0.19(+4.85%)
Dec 23, 2008 4.054 4.083 3.900 3.900 63,584 -0.14(-3.51%)
Dec 22, 2008 4.137 4.137 4.013 4.042 52,119 +0.02(+0.59%)
Dec 19, 2008 4.284 4.284 4.018 4.018 44,577 -0.01(-0.29%)
Dec 18, 2008 4.048 4.137 4.030 4.030 47,381 -0.10(-2.43%)
Dec 17, 2008 4.137 4.196 4.054 4.131 31,551 -0.01(-0.29%)
Dec 16, 2008 3.900 4.450 3.883 4.143 68,571 +0.26(+6.70%)
Dec 15, 2008 3.912 3.989 3.859 3.883 31,073 -0.08(-1.94%)
Dec 12, 2008 3.888 3.959 3.847 3.959 10,999 +0.08(+1.98%)
Dec 11, 2008 3.900 3.930 3.859 3.883 40,697 -0.02(-0.45%)
Dec 10, 2008 3.782 3.936 3.747 3.900 108,649 +0.16(+4.27%)
Dec 09, 2008 3.794 3.800 3.705 3.741 83,763 -0.06(-1.56%)
Dec 08, 2008 3.859 3.859 3.794 3.800 88,153 +0.00(+0.00%)
Dec 05, 2008 3.605 3.812 3.605 3.800 88,840 +0.14(+3.88%)
Dec 04, 2008 3.617 3.729 3.575 3.658 34,520 +0.04(+0.98%)
Dec 03, 2008 3.605 3.646 3.587 3.623 8,630 +0.02(+0.49%)
Dec 02, 2008 3.575 3.670 3.563 3.605 32,266 -0.02(-0.65%)
Dec 01, 2008 3.835 3.835 3.628 3.628 15,429 -0.22(-5.68%)
Nov 28, 2008 3.829 3.883 3.829 3.847 37,397 +0.02(+0.62%)
Nov 26, 2008 3.717 3.871 3.717 3.823 35,131 +0.09(+2.54%)
Nov 25, 2008 3.682 3.806 3.682 3.729 19,373 +0.10(+2.77%)
Nov 24, 2008 3.433 3.628 3.422 3.628 28,259 +0.18(+5.14%)
Nov 21, 2008 3.422 3.504 3.422 3.451 37,825 -0.01(-0.17%)
Nov 20, 2008 3.534 3.534 3.428 3.457 25,034 -0.11(-2.99%)
Nov 19, 2008 3.617 3.617 3.475 3.563 33,505 -0.07(-1.79%)
Nov 18, 2008 3.617 3.664 3.546 3.628 30,967 +0.01(+0.16%)
Nov 17, 2008 3.688 3.688 3.575 3.623 25,188 -0.07(-1.92%)
Nov 14, 2008 3.930 3.930 3.693 3.693 0 -0.21(-5.30%)
Nov 13, 2008 3.912 3.977 3.841 3.900 23,521 -0.05(-1.20%)
Nov 12, 2008 3.971 3.983 3.930 3.948 6,599 -0.04(-0.89%)
Nov 11, 2008 4.007 4.125 3.883 3.983 39,236 -0.04(-0.88%)
Nov 10, 2008 4.036 4.036 3.912 4.018 35,229 -0.01(-0.15%)
Nov 07, 2008 4.060 4.060 4.018 4.024 8,081 +0.00(+0.00%)
Nov 06, 2008 4.107 4.143 4.024 4.024 45,037 -0.08(-2.01%)
Nov 05, 2008 4.095 4.119 4.066 4.107 4,907 -0.01(-0.14%)
Nov 04, 2008 4.042 4.137 4.042 4.113 18,136 +0.09(+2.35%)
Nov 03, 2008 4.089 4.101 4.013 4.018 16,718 -0.09(-2.16%)
Oct 31, 2008 3.841 4.107 3.835 4.107 54,700 +0.27(+7.09%)
Oct 30, 2008 3.623 3.841 3.552 3.835 34,673 +0.23(+6.39%)
Oct 29, 2008 3.576 3.711 3.576 3.605 56,587 +0.01(+0.16%)
Oct 28, 2008 3.652 3.693 3.558 3.599 51,950 -0.03(-0.81%)
Oct 27, 2008 3.670 3.676 3.628 3.628 10,605 -0.03(-0.81%)
Oct 24, 2008 3.693 3.710 3.658 3.658 34,520 -0.05(-1.43%)
Oct 23, 2008 3.812 3.820 3.693 3.711 25,046 -0.06(-1.57%)
Oct 22, 2008 3.818 3.823 3.770 3.770 3,853 -0.07(-1.85%)
Oct 21, 2008 3.865 3.900 3.764 3.841 65,488 -0.01(-0.15%)
Oct 20, 2008 3.847 3.874 3.693 3.847 15,060 -0.02(-0.46%)
Oct 17, 2008 3.782 3.880 3.782 3.865 0 +0.02(+0.62%)
Oct 16, 2008 3.942 3.959 3.788 3.841 41,289 -0.10(-2.55%)
Oct 15, 2008 4.078 4.078 3.942 3.942 11,166 -0.14(-3.33%)
Oct 14, 2008 4.349 4.349 3.841 4.078 70,471 -0.06(-1.42%)
Oct 13, 2008 4.018 4.219 4.018 4.136 255,640 +0.18(+4.47%)
Oct 10, 2008 3.930 4.048 3.853 3.959 59,788 -0.06(-1.47%)
Oct 09, 2008 4.178 4.178 4.018 4.018 41,929 -0.18(-4.36%)
Oct 08, 2008 4.373 4.373 4.166 4.202 34,038 -0.11(-2.47%)
Oct 07, 2008 4.314 4.432 3.918 4.308 25,998 +0.01(+0.14%)
Oct 06, 2008 4.586 4.586 4.160 4.302 59,440 -0.30(-6.55%)
Oct 03, 2008 4.556 4.627 4.491 4.603 0 +0.02(+0.39%)
Oct 02, 2008 4.609 4.639 4.586 4.586 21,631 -0.02(-0.51%)
Oct 01, 2008 4.663 4.728 4.609 4.609 32,153 -0.03(-0.64%)
Sep 30, 2008 4.698 4.698 4.509 4.639 76,825 +0.01(+0.26%)
Sep 29, 2008 4.668 4.668 3.853 4.627 89,146 -0.04(-0.76%)
Sep 26, 2008 4.763 4.763 4.639 4.663 0 -0.12(-2.59%)
Sep 25, 2008 4.875 4.887 4.728 4.787 28,352 -0.03(-0.61%)
Sep 24, 2008 4.864 4.946 4.787 4.816 10,396 -0.02(-0.49%)
Sep 23, 2008 4.822 4.893 4.822 4.840 12,183 +0.05(+0.99%)
Sep 22, 2008 5.017 5.017 4.793 4.793 48,269 -0.23(-4.59%)
Sep 19, 2008 4.905 5.023 4.781 5.023 0 +0.24(+5.07%)
Sep 18, 2008 4.710 4.781 4.674 4.781 11,422 +0.05(+1.12%)
Sep 17, 2008 4.763 4.787 4.722 4.728 9,308 -0.08(-1.60%)
Sep 16, 2008 4.798 4.810 4.733 4.804 8,460 +0.02(+0.37%)
Sep 15, 2008 4.798 4.982 4.787 4.787 4,568 +0.01(+0.25%)
Sep 12, 2008 4.804 4.828 4.775 4.775 7,276 -0.02(-0.37%)
Sep 11, 2008 4.769 4.834 4.704 4.793 31,136 +0.00(+0.00%)
Sep 10, 2008 4.781 4.816 4.763 4.793 8,799 +0.03(+0.62%)
Sep 09, 2008 4.828 4.846 4.763 4.763 25,919 -0.05(-1.10%)
Sep 08, 2008 4.846 5.118 4.781 4.816 73,285 +0.09(+2.00%)
Sep 05, 2008 4.668 4.728 4.668 4.722 0 +0.04(+0.88%)
Sep 04, 2008 4.704 4.716 4.663 4.680 19,274 -0.04(-0.75%)
Sep 03, 2008 4.698 4.722 4.698 4.716 8,242 +0.04(+0.89%)
Sep 02, 2008 4.680 4.739 4.674 4.674 96,836 -0.02(-0.38%)
Aug 29, 2008 4.698 4.722 4.692 4.692 0 -0.02(-0.50%)
Aug 28, 2008 4.716 4.745 4.698 4.716 61,976 +0.02(+0.38%)
Aug 27, 2008 4.733 4.816 4.663 4.698 119,587 -0.13(-2.69%)
Aug 26, 2008 4.858 4.858 4.781 4.828 48,912 -0.01(-0.12%)
Aug 25, 2008 4.864 4.864 4.793 4.834 91,343 -0.01(-0.24%)
Aug 22, 2008 4.816 4.864 4.798 4.846 0 +0.07(+1.36%)
Aug 21, 2008 4.781 4.864 4.728 4.781 156,568 +0.00(+0.00%)
Aug 20, 2008 4.816 4.834 4.739 4.781 300,618 -0.04(-0.74%)
Aug 19, 2008 4.810 4.893 4.798 4.816 66,318 +0.02(+0.49%)
Aug 18, 2008 4.722 4.816 4.698 4.793 14,214 +0.05(+1.12%)
Aug 15, 2008 4.816 4.864 4.722 4.739 0 -0.08(-1.60%)
Aug 14, 2008 4.763 4.822 4.716 4.816 29,351 +0.00(+0.00%)
Aug 13, 2008 4.798 4.828 4.781 4.816 30,840 +0.02(+0.37%)
Aug 12, 2008 4.816 4.822 4.793 4.798 27,921 +0.00(+0.00%)
Aug 11, 2008 4.869 4.869 4.733 4.798 21,490 -0.09(-1.93%)
Aug 08, 2008 4.804 4.946 4.793 4.893 51,781 +0.11(+2.22%)
Aug 07, 2008 4.793 4.840 4.639 4.787 47,127 -0.03(-0.61%)
Aug 06, 2008 4.822 4.852 4.798 4.816 14,745 -0.03(-0.61%)
Aug 05, 2008 4.858 4.905 4.828 4.846 20,137 -0.01(-0.24%)
Aug 04, 2008 4.899 4.899 4.840 4.858 5,753 -0.06(-1.20%)
Aug 01, 2008 4.923 4.923 4.869 4.917 11,337 -0.02(-0.48%)
Jul 31, 2008 4.881 4.940 4.798 4.940 8,362 +0.04(+0.72%)
Jul 30, 2008 4.822 4.905 4.822 4.905 6,768 +0.11(+2.22%)
Jul 29, 2008 4.798 5.451 4.757 4.798 29,782 +0.05(+0.99%)
Jul 28, 2008 4.798 4.828 4.710 4.751 19,798 -0.02(-0.49%)
Jul 25, 2008 4.733 4.787 4.722 4.775 29,951 +0.06(+1.38%)
Jul 24, 2008 4.787 4.787 4.698 4.710 18,472 -0.02(-0.50%)
Jul 23, 2008 4.550 4.757 4.527 4.733 85,049 +0.14(+3.09%)
Jul 22, 2008 4.521 4.592 4.491 4.592 25,941 +0.07(+1.57%)
Jul 21, 2008 4.438 4.521 4.267 4.521 40,274 +0.05(+1.19%)
Jul 18, 2008 4.527 4.527 4.432 4.468 34,072 +0.01(+0.13%)
Jul 17, 2008 4.468 4.533 4.408 4.462 28,936 -0.04(-0.92%)
Jul 16, 2008 4.521 4.550 4.491 4.503 16,329 -0.05(-1.04%)
Jul 15, 2008 4.414 4.645 4.414 4.550 12,522 +0.11(+2.53%)
Jul 14, 2008 4.550 4.562 4.403 4.438 23,352 -0.10(-2.21%)
Jul 11, 2008 4.621 4.621 4.432 4.538 30,146 -0.10(-2.17%)
Jul 10, 2008 4.822 4.822 4.462 4.639 31,760 -0.21(-4.38%)
Jul 09, 2008 4.864 4.864 4.822 4.852 4,061 -0.01(-0.24%)
Jul 08, 2008 4.923 4.923 4.864 4.864 6,430 -0.08(-1.67%)
Jul 07, 2008 4.645 5.094 4.645 4.946 19,629 -0.10(-1.99%)
Jul 04, 2008 5.053 5.053 5.047 5.047 2,030 +0.00(+0.00%)
Jul 03, 2008 5.053 5.053 5.047 5.047 2,030 -0.02(-0.47%)
Jul 02, 2008 5.100 5.100 5.053 5.070 3,384 -0.02(-0.35%)
Jul 01, 2008 5.094 5.206 5.082 5.088 9,374 -0.11(-2.16%)
Jun 30, 2008 5.242 5.242 5.200 5.200 4,907 +0.01(+0.11%)
Jun 27, 2008 5.183 5.194 5.171 5.194 1,353 +0.02(+0.46%)
Jun 26, 2008 5.112 5.171 5.112 5.171 5,245 +0.06(+1.16%)
Jun 25, 2008 5.082 5.112 5.070 5.112 1,692 +0.02(+0.35%)
Jun 24, 2008 5.082 5.094 5.023 5.094 10,491 +0.00(+0.00%)
Jun 23, 2008 5.082 5.106 5.082 5.094 3,384 -0.01(-0.23%)
Jun 20, 2008 5.094 5.106 5.064 5.106 12,860 -0.02(-0.35%)
Jun 19, 2008 5.082 5.135 5.082 5.124 2,538 -0.01(-0.23%)
Jun 18, 2008 5.194 5.218 5.118 5.135 7,107 -0.09(-1.70%)
Jun 17, 2008 5.289 5.289 5.224 5.224 12,353 -0.06(-1.23%)
Jun 16, 2008 5.242 5.313 5.230 5.289 18,070 +0.04(+0.67%)
Jun 13, 2008 5.088 5.254 5.064 5.254 10,195 +0.20(+3.86%)
Jun 12, 2008 5.189 5.189 5.053 5.059 9,476 -0.16(-3.06%)
Jun 11, 2008 5.200 5.230 5.200 5.218 2,605 +0.05(+0.91%)
Jun 10, 2008 5.165 5.212 5.159 5.171 4,907 -0.02(-0.34%)
Jun 09, 2008 5.212 5.212 5.189 5.189 4,484 -0.02(-0.34%)
Jun 06, 2008 5.206 5.236 5.206 5.206 2,078 -0.01(-0.23%)
Jun 05, 2008 5.159 5.218 5.100 5.218 29,105 +0.05(+0.91%)
Jun 04, 2008 5.212 5.248 5.171 5.171 9,535 -0.04(-0.79%)
Jun 03, 2008 5.254 5.254 5.183 5.212 3,174 -0.01(-0.11%)
Jun 02, 2008 5.183 5.289 5.183 5.218 7,318 +0.06(+1.15%)
May 30, 2008 5.112 5.189 5.082 5.159 9,983 -0.01(-0.23%)
May 29, 2008 5.200 5.254 5.082 5.171 27,075 -0.07(-1.35%)
May 28, 2008 5.242 5.259 5.230 5.242 4,230 +0.02(+0.34%)
May 27, 2008 5.289 5.313 5.206 5.224 59,668 +0.01(+0.11%)
May 26, 2008 5.218 5.230 5.218 5.218 0 +0.00(+0.00%)
May 23, 2008 5.218 5.230 5.218 5.218 7,699 +0.00(+0.00%)
May 22, 2008 5.230 5.248 5.218 5.218 20,961 -0.02(-0.34%)
May 21, 2008 5.254 5.254 5.224 5.236 2,397 +0.00(+0.00%)
May 20, 2008 5.218 5.242 5.208 5.236 3,892 -0.07(-1.34%)
May 19, 2008 5.259 5.336 5.259 5.307 8,968 +0.04(+0.71%)
May 16, 2008 5.277 5.277 5.248 5.269 4,746 +0.00(+0.08%)
May 15, 2008 5.224 5.319 5.224 5.265 7,614 +0.05(+1.02%)
May 14, 2008 5.171 5.224 5.171 5.212 4,907 -0.04(-0.68%)
May 13, 2008 5.236 5.248 5.212 5.248 15,451 +0.01(+0.11%)
May 12, 2008 5.242 5.313 5.236 5.242 22,844 +0.01(+0.23%)
May 09, 2008 5.230 5.242 5.206 5.230 1,353 +0.01(+0.23%)
May 08, 2008 5.236 5.248 5.218 5.218 2,707 -0.04(-0.79%)
May 07, 2008 5.319 5.343 5.236 5.259 17,048 -0.01(-0.22%)
May 06, 2008 5.259 5.319 5.259 5.271 9,645 -0.03(-0.56%)
May 05, 2008 5.277 5.301 5.248 5.301 7,953 +0.04(+0.67%)
May 02, 2008 5.230 5.271 5.230 5.265 4,907 -0.02(-0.45%)
May 01, 2008 5.248 5.319 5.248 5.289 16,795 +0.03(+0.56%)
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%)
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.