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 (%)
Dec 31, 2014 8.760 8.584 8.584 8.584 360,525 -0.16(-1.79%)
Dec 30, 2014 8.781 8.802 8.719 8.740 222,154 -0.03(-0.36%)
Dec 29, 2014 8.688 8.802 8.677 8.771 313,531 +0.14(+1.57%)
Dec 26, 2014 8.646 8.676 8.585 8.636 283,991 +0.02(+0.23%)
Dec 24, 2014 8.636 8.615 8.615 8.615 260,295 -0.03(-0.35%)
Dec 23, 2014 8.686 8.696 8.620 8.646 253,788 -0.02(-0.23%)
Dec 22, 2014 8.636 8.681 8.595 8.666 346,131 +0.05(+0.59%)
Dec 19, 2014 8.524 8.726 8.524 8.615 906,790 +0.08(+0.95%)
Dec 18, 2014 8.585 8.585 8.504 8.535 473,155 +0.01(+0.12%)
Dec 17, 2014 8.413 8.535 8.403 8.524 379,683 +0.10(+1.20%)
Dec 16, 2014 8.423 8.494 8.403 8.423 271,915 +0.01(+0.12%)
Dec 15, 2014 8.555 8.555 8.393 8.413 285,010 -0.10(-1.19%)
Dec 12, 2014 8.545 8.585 8.514 8.514 180,277 -0.08(-0.94%)
Dec 11, 2014 8.535 8.656 8.454 8.595 276,287 +0.09(+1.07%)
Dec 10, 2014 8.585 8.608 8.504 8.504 208,371 -0.08(-0.94%)
Dec 09, 2014 8.383 8.595 8.383 8.585 282,010 +0.16(+1.92%)
Dec 08, 2014 8.585 8.595 8.393 8.423 305,793 -0.15(-1.77%)
Dec 05, 2014 8.625 8.637 8.555 8.575 231,663 -0.08(-0.93%)
Dec 04, 2014 8.676 8.716 8.656 8.656 216,472 -0.04(-0.46%)
Dec 03, 2014 8.686 8.737 8.656 8.696 132,703 +0.02(+0.23%)
Dec 02, 2014 8.595 8.706 8.575 8.676 186,996 +0.10(+1.18%)
Dec 01, 2014 8.706 8.716 8.565 8.575 166,530 -0.11(-1.28%)
Nov 28, 2014 8.716 8.757 8.676 8.686 134,576 -0.01(-0.12%)
Nov 26, 2014 8.625 8.696 8.696 8.696 181,979 +0.09(+1.06%)
Nov 25, 2014 8.585 8.615 8.565 8.605 143,095 +0.04(+0.47%)
Nov 24, 2014 8.535 8.575 8.535 8.565 170,902 +0.02(+0.24%)
Nov 21, 2014 8.615 8.646 8.524 8.545 211,936 -0.02(-0.24%)
Nov 20, 2014 8.545 8.585 8.524 8.565 109,866 +0.03(+0.36%)
Nov 19, 2014 8.585 8.585 8.524 8.535 113,761 -0.06(-0.71%)
Nov 18, 2014 8.575 8.636 8.555 8.595 188,060 +0.05(+0.59%)
Nov 17, 2014 8.555 8.605 8.514 8.545 178,973 -0.01(-0.12%)
Nov 14, 2014 8.524 8.575 8.524 8.555 182,920 +0.02(+0.24%)
Nov 13, 2014 8.585 8.636 8.535 8.535 115,825 -0.05(-0.59%)
Nov 12, 2014 8.545 8.595 8.514 8.585 227,887 +0.03(+0.35%)
Nov 11, 2014 8.555 8.585 8.524 8.555 171,280 -0.03(-0.35%)
Nov 10, 2014 8.545 8.585 8.524 8.585 128,155 +0.03(+0.35%)
Nov 07, 2014 8.535 8.575 8.494 8.555 201,748 +0.03(+0.36%)
Nov 06, 2014 8.565 8.575 8.494 8.524 177,314 -0.03(-0.35%)
Nov 05, 2014 8.535 8.585 8.504 8.555 311,917 +0.03(+0.36%)
Nov 04, 2014 8.464 8.524 8.464 8.524 222,057 +0.05(+0.60%)
Nov 03, 2014 8.494 8.535 8.444 8.474 292,900 -0.03(-0.36%)
Oct 31, 2014 8.555 8.575 8.444 8.504 350,197 +0.00(+0.00%)
Oct 30, 2014 8.434 8.504 8.393 8.504 220,051 +0.09(+1.08%)
Oct 29, 2014 8.514 8.524 8.358 8.413 268,003 -0.11(-1.30%)
Oct 28, 2014 8.423 8.524 8.403 8.524 303,713 +0.12(+1.44%)
Oct 27, 2014 8.373 8.413 8.383 8.403 126,163 +0.02(+0.24%)
Oct 24, 2014 8.353 8.393 8.333 8.383 136,810 +0.01(+0.12%)
Oct 23, 2014 8.434 8.434 8.353 8.373 410,520 -0.05(-0.60%)
Oct 22, 2014 8.444 8.474 8.403 8.423 189,676 -0.02(-0.24%)
Oct 21, 2014 8.423 8.464 8.373 8.444 160,327 +0.02(+0.24%)
Oct 20, 2014 8.363 8.423 8.353 8.423 143,250 +0.06(+0.72%)
Oct 17, 2014 8.444 8.464 8.343 8.363 284,314 -0.03(-0.36%)
Oct 16, 2014 8.353 8.464 8.333 8.393 397,887 -0.02(-0.24%)
Oct 15, 2014 8.312 8.474 8.282 8.413 673,306 +0.10(+1.22%)
Oct 14, 2014 8.302 8.362 8.272 8.312 234,282 +0.04(+0.49%)
Oct 13, 2014 8.161 8.353 8.161 8.272 301,343 +0.11(+1.36%)
Oct 10, 2014 8.110 8.242 8.090 8.161 244,693 +0.00(+0.00%)
Oct 09, 2014 8.201 8.302 8.151 8.161 286,398 -0.05(-0.62%)
Oct 08, 2014 8.019 8.221 8.009 8.211 379,658 +0.19(+2.39%)
Oct 07, 2014 7.979 8.080 7.979 8.019 282,771 +0.03(+0.38%)
Oct 06, 2014 7.979 8.040 7.979 7.989 295,107 +0.00(+0.00%)
Oct 03, 2014 8.050 8.050 7.979 7.989 338,373 -0.03(-0.38%)
Oct 02, 2014 8.040 8.100 7.979 8.019 302,768 -0.04(-0.50%)
Oct 01, 2014 7.878 8.080 7.828 8.060 453,257 +0.15(+1.92%)
Sep 30, 2014 8.094 8.094 7.889 7.908 600,726 -0.16(-1.94%)
Sep 29, 2014 8.006 8.094 8.006 8.065 435,887 +0.04(+0.49%)
Sep 26, 2014 8.016 8.036 7.928 8.026 469,599 +0.02(+0.24%)
Sep 25, 2014 8.045 8.075 7.987 8.006 515,068 -0.02(-0.24%)
Sep 24, 2014 8.094 8.104 8.026 8.026 306,867 -0.05(-0.61%)
Sep 23, 2014 8.173 8.173 8.075 8.075 255,228 -0.09(-1.08%)
Sep 22, 2014 8.202 8.222 8.143 8.163 260,511 -0.04(-0.48%)
Sep 19, 2014 8.153 8.251 8.153 8.202 473,650 +0.04(+0.48%)
Sep 18, 2014 8.192 8.212 8.133 8.163 263,329 -0.04(-0.48%)
Sep 17, 2014 8.143 8.261 8.143 8.202 283,603 +0.06(+0.72%)
Sep 16, 2014 8.104 8.222 8.036 8.143 376,817 +0.02(+0.24%)
Sep 15, 2014 8.182 8.182 8.104 8.124 304,241 -0.07(-0.84%)
Sep 12, 2014 8.359 8.417 8.192 8.192 313,271 -0.19(-2.22%)
Sep 11, 2014 8.319 8.408 8.319 8.378 185,504 +0.05(+0.59%)
Sep 10, 2014 8.378 8.408 8.319 8.329 197,830 -0.05(-0.58%)
Sep 09, 2014 8.427 8.476 8.368 8.378 175,608 -0.05(-0.58%)
Sep 08, 2014 8.456 8.486 8.417 8.427 270,802 -0.02(-0.23%)
Sep 05, 2014 8.349 8.456 8.349 8.447 205,811 +0.09(+1.05%)
Sep 04, 2014 8.437 8.447 8.349 8.359 259,171 -0.07(-0.81%)
Sep 03, 2014 8.456 8.476 8.417 8.427 193,205 -0.04(-0.46%)
Sep 02, 2014 8.564 8.574 8.456 8.466 271,946 -0.10(-1.14%)
Aug 29, 2014 8.466 8.564 8.564 8.564 133,945 +0.09(+1.04%)
Aug 28, 2014 8.496 8.515 8.466 8.476 166,145 -0.03(-0.35%)
Aug 27, 2014 8.496 8.525 8.486 8.505 167,254 -0.01(-0.11%)
Aug 26, 2014 8.447 8.515 8.447 8.515 214,630 +0.07(+0.81%)
Aug 25, 2014 8.447 8.476 8.437 8.447 184,231 +0.02(+0.23%)
Aug 22, 2014 8.456 8.456 8.408 8.427 139,762 -0.02(-0.23%)
Aug 21, 2014 8.388 8.476 8.388 8.447 146,010 +0.06(+0.70%)
Aug 20, 2014 8.398 8.398 8.388 8.388 106,998 -0.03(-0.35%)
Aug 19, 2014 8.417 8.466 8.417 8.417 238,583 -0.01(-0.12%)
Aug 18, 2014 8.476 8.476 8.408 8.427 265,400 +0.00(+0.00%)
Aug 15, 2014 8.496 8.496 8.417 8.427 273,832 -0.01(-0.12%)
Aug 14, 2014 8.427 8.437 8.368 8.437 112,830 +0.02(+0.23%)
Aug 13, 2014 8.388 8.427 8.378 8.417 200,501 +0.06(+0.70%)
Aug 12, 2014 8.447 8.456 8.349 8.359 166,814 -0.09(-1.04%)
Aug 11, 2014 8.417 8.466 8.408 8.447 262,428 +0.04(+0.47%)
Aug 08, 2014 8.339 8.417 8.339 8.408 255,235 +0.06(+0.70%)
Aug 07, 2014 8.388 8.408 8.310 8.349 244,106 +0.01(+0.12%)
Aug 06, 2014 8.202 8.354 8.202 8.339 426,863 +0.15(+1.79%)
Aug 05, 2014 8.124 8.202 8.124 8.192 503,884 +0.04(+0.48%)
Aug 04, 2014 8.133 8.182 8.065 8.153 396,881 +0.03(+0.36%)
Aug 01, 2014 8.173 8.212 8.075 8.124 613,719 +0.00(+0.00%)
Jul 31, 2014 8.192 8.202 8.094 8.124 606,478 -0.06(-0.72%)
Jul 30, 2014 8.261 8.280 8.173 8.182 363,230 -0.08(-0.95%)
Jul 29, 2014 8.270 8.270 8.222 8.261 197,098 +0.00(+0.00%)
Jul 28, 2014 8.153 8.290 8.153 8.261 373,620 +0.12(+1.44%)
Jul 25, 2014 8.192 8.212 8.143 8.143 380,611 -0.05(-0.60%)
Jul 24, 2014 8.270 8.280 8.182 8.192 237,847 -0.07(-0.83%)
Jul 23, 2014 8.290 8.300 8.251 8.261 119,568 -0.02(-0.24%)
Jul 22, 2014 8.261 8.295 8.251 8.280 165,943 +0.04(+0.48%)
Jul 21, 2014 8.270 8.290 8.231 8.241 118,567 -0.03(-0.35%)
Jul 18, 2014 8.212 8.300 8.212 8.270 205,264 +0.03(+0.36%)
Jul 17, 2014 8.231 8.270 8.222 8.241 244,357 -0.02(-0.24%)
Jul 16, 2014 8.290 8.300 8.251 8.261 117,727 -0.03(-0.35%)
Jul 15, 2014 8.300 8.359 8.251 8.290 239,188 -0.03(-0.35%)
Jul 14, 2014 8.290 8.339 8.270 8.319 230,295 +0.05(+0.59%)
Jul 11, 2014 8.329 8.329 8.241 8.270 209,064 -0.04(-0.47%)
Jul 10, 2014 8.290 8.349 8.270 8.310 278,221 -0.02(-0.24%)
Jul 09, 2014 8.319 8.339 8.270 8.329 210,679 +0.02(+0.24%)
Jul 08, 2014 8.202 8.310 8.202 8.310 240,753 +0.09(+1.07%)
Jul 07, 2014 8.251 8.261 8.202 8.222 310,101 -0.03(-0.36%)
Jul 03, 2014 8.319 8.251 8.251 8.251 233,664 -0.07(-0.82%)
Jul 02, 2014 8.368 8.368 8.280 8.319 473,031 -0.05(-0.58%)
Jul 01, 2014 8.417 8.447 8.368 8.368 691,677 -0.05(-0.58%)
Jun 30, 2014 8.360 8.436 8.332 8.417 929,760 +0.07(+0.80%)
Jun 27, 2014 8.256 8.351 8.256 8.351 747,954 +0.09(+1.04%)
Jun 26, 2014 8.237 8.303 8.208 8.265 462,576 +0.07(+0.81%)
Jun 25, 2014 8.170 8.246 8.170 8.199 319,501 +0.02(+0.23%)
Jun 24, 2014 8.199 8.265 8.180 8.180 399,139 -0.02(-0.23%)
Jun 23, 2014 8.180 8.218 8.161 8.199 248,632 +0.06(+0.70%)
Jun 20, 2014 8.189 8.208 8.132 8.141 621,815 -0.02(-0.23%)
Jun 19, 2014 8.132 8.189 8.132 8.160 215,346 +0.01(+0.12%)
Jun 18, 2014 8.132 8.160 8.094 8.151 186,884 +0.05(+0.59%)
Jun 17, 2014 8.170 8.170 8.094 8.103 234,345 -0.06(-0.70%)
Jun 16, 2014 8.160 8.218 8.132 8.160 187,151 -0.01(-0.12%)
Jun 13, 2014 8.218 8.218 8.151 8.170 164,572 -0.04(-0.46%)
Jun 12, 2014 8.160 8.232 8.118 8.208 284,722 +0.06(+0.70%)
Jun 11, 2014 8.170 8.199 8.113 8.151 185,362 -0.05(-0.58%)
Jun 10, 2014 8.208 8.208 8.160 8.199 266,150 +0.02(+0.23%)
Jun 06, 2014 8.180 8.199 8.151 8.180 191,981 +0.01(+0.12%)
Jun 05, 2014 8.037 8.170 8.037 8.170 321,352 +0.12(+1.54%)
Jun 04, 2014 8.075 8.075 8.018 8.046 186,540 -0.02(-0.24%)
Jun 03, 2014 8.189 8.189 8.046 8.065 319,008 -0.13(-1.62%)
Jun 02, 2014 8.218 8.227 8.151 8.199 334,077 -0.03(-0.35%)
May 30, 2014 8.141 8.227 8.141 8.227 247,588 +0.08(+0.93%)
May 29, 2014 8.218 8.246 8.151 8.151 203,035 -0.04(-0.46%)
May 28, 2014 8.284 8.294 8.180 8.189 329,332 -0.08(-0.92%)
May 27, 2014 8.199 8.284 8.180 8.265 429,015 +0.11(+1.40%)
May 23, 2014 8.084 8.151 8.151 8.151 386,918 +0.08(+0.94%)
May 22, 2014 8.027 8.084 7.980 8.075 148,366 +0.05(+0.59%)
May 21, 2014 7.989 8.027 7.980 8.027 207,494 +0.02(+0.24%)
May 20, 2014 8.027 8.037 7.961 8.008 262,932 -0.05(-0.59%)
May 19, 2014 8.008 8.056 7.961 8.056 153,578 +0.06(+0.71%)
May 16, 2014 7.951 8.027 7.951 7.999 184,270 +0.02(+0.24%)
May 15, 2014 7.989 8.056 7.923 7.980 293,628 -0.03(-0.36%)
May 14, 2014 7.989 8.046 7.961 8.008 410,177 +0.04(+0.48%)
May 13, 2014 8.018 8.056 7.951 7.970 350,859 -0.06(-0.71%)
May 12, 2014 8.046 8.103 8.018 8.027 423,338 -0.02(-0.24%)
May 09, 2014 8.065 8.113 8.027 8.046 347,490 -0.04(-0.47%)
May 08, 2014 8.227 8.227 8.084 8.084 290,852 -0.14(-1.73%)
May 07, 2014 8.103 8.246 8.084 8.227 379,231 +0.10(+1.29%)
May 06, 2014 8.151 8.151 8.094 8.122 279,182 -0.03(-0.35%)
May 05, 2014 8.084 8.170 8.065 8.151 316,264 +0.04(+0.47%)
May 02, 2014 8.094 8.122 8.046 8.113 310,161 -0.03(-0.35%)
May 01, 2014 8.170 8.189 8.065 8.141 408,907 -0.02(-0.23%)
Apr 30, 2014 8.122 8.170 8.075 8.160 315,992 +0.09(+1.06%)
Apr 29, 2014 8.180 8.199 8.046 8.075 400,685 -0.10(-1.28%)
Apr 28, 2014 8.180 8.227 8.132 8.180 387,561 +0.00(+0.00%)
Apr 25, 2014 8.160 8.216 8.141 8.180 239,201 +0.03(+0.35%)
Apr 24, 2014 8.227 8.275 8.141 8.151 186,296 -0.07(-0.81%)
Apr 23, 2014 8.246 8.265 8.208 8.218 219,734 -0.02(-0.23%)
Apr 22, 2014 8.151 8.246 8.141 8.237 285,232 +0.10(+1.17%)
Apr 21, 2014 8.151 8.180 8.113 8.141 298,270 -0.02(-0.23%)
Apr 17, 2014 8.151 8.160 8.160 8.160 323,728 +0.02(+0.23%)
Apr 16, 2014 8.180 8.189 8.122 8.141 377,901 -0.02(-0.23%)
Apr 15, 2014 8.227 8.275 8.141 8.160 555,369 -0.09(-1.04%)
Apr 14, 2014 8.199 8.303 8.160 8.246 340,171 +0.05(+0.58%)
Apr 11, 2014 8.227 8.313 8.199 8.199 514,078 -0.05(-0.58%)
Apr 10, 2014 8.284 8.370 8.246 8.246 449,896 -0.02(-0.23%)
Apr 09, 2014 8.275 8.303 8.199 8.265 196,289 -0.02(-0.23%)
Apr 08, 2014 8.256 8.313 8.256 8.284 348,713 +0.01(+0.11%)
Apr 07, 2014 8.141 8.341 8.141 8.275 624,755 +0.07(+0.81%)
Apr 04, 2014 8.180 8.256 8.151 8.208 334,896 +0.05(+0.58%)
Apr 03, 2014 8.180 8.199 8.113 8.160 314,802 -0.04(-0.46%)
Apr 02, 2014 8.275 8.313 8.199 8.199 483,118 -0.10(-1.15%)
Apr 01, 2014 8.275 8.303 8.238 8.294 644,212 +0.02(+0.22%)
Mar 31, 2014 8.192 8.303 8.162 8.275 655,691 +0.12(+1.47%)
Mar 28, 2014 8.136 8.210 8.127 8.155 308,040 +0.04(+0.46%)
Mar 27, 2014 8.035 8.146 8.026 8.118 501,201 +0.06(+0.80%)
Mar 26, 2014 8.164 8.183 8.053 8.053 387,138 -0.06(-0.80%)
Mar 25, 2014 8.275 8.312 8.118 8.118 508,944 -0.14(-1.68%)
Mar 24, 2014 8.377 8.395 8.257 8.257 500,124 -0.12(-1.43%)
Mar 21, 2014 8.247 8.451 8.229 8.377 1,316,005 +0.17(+2.03%)
Mar 20, 2014 8.210 8.229 8.081 8.210 479,579 -0.01(-0.11%)
Mar 19, 2014 8.247 8.340 8.192 8.220 987,588 -0.15(-1.77%)
Mar 18, 2014 8.284 8.368 8.266 8.368 485,430 +0.06(+0.78%)
Mar 17, 2014 8.164 8.308 8.164 8.303 500,958 +0.15(+1.81%)
Mar 14, 2014 8.183 8.229 8.123 8.155 248,954 -0.01(-0.11%)
Mar 13, 2014 8.090 8.173 8.062 8.164 398,070 +0.09(+1.15%)
Mar 12, 2014 7.933 8.081 7.915 8.072 275,053 +0.12(+1.51%)
Mar 11, 2014 7.979 8.044 7.933 7.952 208,877 -0.04(-0.46%)
Mar 10, 2014 7.961 8.026 7.961 7.989 268,981 +0.05(+0.58%)
Mar 07, 2014 8.062 8.062 7.859 7.942 565,474 -0.13(-1.60%)
Mar 06, 2014 8.081 8.099 8.062 8.072 192,744 +0.00(+0.00%)
Mar 05, 2014 8.072 8.099 8.053 8.072 257,548 +0.00(+0.00%)
Mar 04, 2014 8.044 8.090 7.979 8.072 494,821 +0.07(+0.92%)
Mar 03, 2014 7.896 7.998 7.896 7.998 284,294 +0.09(+1.17%)
Feb 28, 2014 7.831 7.915 7.831 7.905 618,970 +0.06(+0.83%)
Feb 27, 2014 7.804 7.841 7.767 7.841 390,240 +0.03(+0.35%)
Feb 26, 2014 7.776 7.841 7.776 7.813 333,066 +0.06(+0.84%)
Feb 25, 2014 7.804 7.850 7.748 7.748 225,432 -0.03(-0.36%)
Feb 24, 2014 7.767 7.841 7.757 7.776 285,491 +0.02(+0.24%)
Feb 21, 2014 7.767 7.767 7.730 7.757 335,171 +0.00(+0.00%)
Feb 20, 2014 7.748 7.813 7.730 7.757 425,193 +0.04(+0.48%)
Feb 19, 2014 7.952 8.062 7.720 7.720 1,017,817 -0.23(-2.91%)
Feb 18, 2014 7.785 7.952 7.767 7.952 544,745 +0.16(+2.02%)
Feb 14, 2014 7.813 7.794 7.794 7.794 367,619 -0.03(-0.35%)
Feb 13, 2014 7.517 7.822 7.517 7.822 621,444 +0.30(+3.93%)
Feb 12, 2014 7.554 7.591 7.498 7.526 560,976 +0.00(+0.00%)
Feb 11, 2014 7.498 7.545 7.452 7.526 349,267 +0.08(+1.12%)
Feb 10, 2014 7.388 7.462 7.351 7.443 456,701 +0.08(+1.13%)
Feb 07, 2014 7.406 7.480 7.341 7.360 647,749 -0.03(-0.38%)
Feb 06, 2014 7.388 7.443 7.351 7.388 469,334 +0.00(+0.00%)
Feb 05, 2014 7.397 7.471 7.378 7.388 356,570 +0.00(+0.00%)
Feb 04, 2014 7.443 7.452 7.388 7.388 341,600 -0.05(-0.62%)
Feb 03, 2014 7.480 7.517 7.425 7.434 427,419 -0.02(-0.25%)
Jan 31, 2014 7.434 7.508 7.434 7.452 653,467 +0.00(+0.00%)
Jan 30, 2014 7.425 7.508 7.415 7.452 284,022 +0.05(+0.62%)
Jan 29, 2014 7.425 7.452 7.378 7.406 265,551 -0.05(-0.62%)
Jan 28, 2014 7.443 7.480 7.378 7.452 291,356 +0.05(+0.62%)
Jan 27, 2014 7.526 7.554 7.378 7.406 391,039 -0.12(-1.60%)
Jan 24, 2014 7.489 7.572 7.489 7.526 378,460 -0.03(-0.37%)
Jan 23, 2014 7.462 7.572 7.462 7.554 529,217 +0.08(+1.11%)
Jan 22, 2014 7.443 7.480 7.425 7.471 232,136 +0.01(+0.12%)
Jan 21, 2014 7.388 7.471 7.369 7.462 342,309 +0.08(+1.13%)
Jan 17, 2014 7.406 7.378 7.378 7.378 268,441 -0.02(-0.25%)
Jan 16, 2014 7.425 7.480 7.388 7.397 258,204 -0.06(-0.74%)
Jan 15, 2014 7.489 7.489 7.434 7.452 308,329 -0.04(-0.49%)
Jan 14, 2014 7.591 7.619 7.471 7.489 393,223 -0.09(-1.22%)
Jan 13, 2014 7.591 7.619 7.554 7.582 364,555 +0.00(+0.00%)
Jan 10, 2014 7.582 7.628 7.563 7.582 263,275 +0.04(+0.49%)
Jan 09, 2014 7.526 7.563 7.448 7.545 440,375 +0.02(+0.25%)
Jan 08, 2014 7.508 7.526 7.452 7.526 452,728 +0.02(+0.25%)
Jan 07, 2014 7.489 7.522 7.443 7.508 302,263 +0.05(+0.62%)
Jan 06, 2014 7.425 7.526 7.397 7.462 409,397 +0.06(+0.75%)
Jan 03, 2014 7.341 7.415 7.341 7.406 296,254 +0.06(+0.75%)
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.