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

Dynex Capital (NY: DX )

12.61 UNCHANGED
Streaming Delayed 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, 2007 4.837 4.897 4.837 4.885 9,210 -0.01(-0.24%)
Apr 27, 2007 4.777 4.921 4.777 4.897 55,764 +0.10(+1.99%)
Apr 26, 2007 4.712 4.807 4.712 4.801 21,937 +0.08(+1.64%)
Apr 25, 2007 4.706 4.765 4.706 4.723 16,578 -0.03(-0.63%)
Apr 24, 2007 4.735 4.771 4.706 4.753 3,851 +0.00(+0.00%)
Apr 23, 2007 4.700 4.753 4.700 4.753 37,846 +0.06(+1.27%)
Apr 20, 2007 4.688 4.694 4.676 4.694 7,870 +0.01(+0.25%)
Apr 19, 2007 4.700 4.706 4.676 4.682 59,783 -0.02(-0.38%)
Apr 18, 2007 4.670 4.700 4.670 4.700 4,856 +0.03(+0.64%)
Apr 17, 2007 4.652 4.694 4.646 4.670 9,712 -0.01(-0.13%)
Apr 16, 2007 4.688 4.694 4.640 4.676 29,138 +0.02(+0.38%)
Apr 13, 2007 4.664 4.664 4.634 4.658 8,875 -0.01(-0.13%)
Apr 12, 2007 4.646 4.664 4.634 4.664 3,516 -0.02(-0.38%)
Apr 11, 2007 4.646 4.706 4.646 4.682 6,196 -0.02(-0.51%)
Apr 10, 2007 4.718 4.741 4.682 4.706 2,344 -0.04(-0.76%)
Apr 09, 2007 4.723 4.741 4.700 4.741 1,172 -0.02(-0.38%)
Apr 05, 2007 4.753 4.765 4.718 4.759 7,368 +0.01(+0.13%)
Apr 04, 2007 4.718 4.759 4.706 4.753 9,545 +0.03(+0.63%)
Apr 03, 2007 4.718 4.729 4.700 4.723 17,583 +0.04(+0.76%)
Apr 02, 2007 4.628 4.688 4.628 4.688 15,071 +0.06(+1.29%)
Mar 30, 2007 4.640 4.658 4.604 4.628 30,980 -0.01(-0.26%)
Mar 29, 2007 4.604 4.640 4.604 4.640 5,526 -0.05(-1.02%)
Mar 28, 2007 4.610 4.688 4.610 4.688 7,200 +0.05(+1.03%)
Mar 27, 2007 4.658 4.688 4.622 4.640 15,908 -0.01(-0.26%)
Mar 26, 2007 4.658 4.723 4.628 4.652 19,425 -0.01(-0.26%)
Mar 23, 2007 4.604 4.664 4.568 4.664 5,861 +0.11(+2.36%)
Mar 22, 2007 4.508 4.568 4.503 4.556 29,305 +0.05(+1.06%)
Mar 21, 2007 4.479 4.508 4.479 4.508 9,545 +0.00(+0.00%)
Mar 20, 2007 4.538 4.538 4.479 4.508 13,396 +0.01(+0.13%)
Mar 19, 2007 4.491 4.508 4.491 4.503 3,349 +0.00(+0.00%)
Mar 16, 2007 4.508 4.538 4.461 4.503 39,688 -0.05(-1.18%)
Mar 15, 2007 4.538 4.556 4.514 4.556 13,396 -0.01(-0.26%)
Mar 14, 2007 4.550 4.568 4.550 4.568 6,028 -0.02(-0.52%)
Mar 13, 2007 4.574 4.622 4.544 4.592 15,238 +0.02(+0.39%)
Mar 12, 2007 4.622 4.646 4.556 4.574 13,396 -0.07(-1.42%)
Mar 09, 2007 4.652 4.658 4.610 4.640 18,253 -0.04(-0.77%)
Mar 08, 2007 4.646 4.688 4.628 4.676 24,616 -0.02(-0.38%)
Mar 07, 2007 4.688 4.718 4.664 4.694 74,687 +0.01(+0.13%)
Mar 06, 2007 4.640 4.700 4.634 4.688 20,095 +0.04(+0.91%)
Mar 05, 2007 4.658 4.658 4.592 4.645 27,966 -0.04(-0.77%)
Mar 02, 2007 4.700 4.700 4.658 4.681 19,760 -0.02(-0.39%)
Mar 01, 2007 4.687 4.706 4.676 4.700 42,702 +0.03(+0.64%)
Feb 28, 2007 4.688 4.700 4.658 4.670 76,027 -0.05(-1.14%)
Feb 27, 2007 4.718 4.741 4.658 4.723 12,727 -0.00(-0.08%)
Feb 26, 2007 4.718 4.741 4.694 4.727 11,219 -0.01(-0.17%)
Feb 23, 2007 4.718 4.747 4.718 4.735 1,172 +0.01(+0.25%)
Feb 22, 2007 4.723 4.723 4.694 4.723 5,693 -0.01(-0.12%)
Feb 21, 2007 4.771 4.771 4.712 4.729 6,028 -0.02(-0.38%)
Feb 20, 2007 4.700 4.759 4.700 4.747 4,856 +0.02(+0.38%)
Feb 16, 2007 4.622 4.729 4.622 4.729 42,200 +0.11(+2.33%)
Feb 15, 2007 4.574 4.628 4.574 4.622 23,109 +0.07(+1.44%)
Feb 14, 2007 4.515 4.556 4.514 4.556 25,956 +0.04(+0.79%)
Feb 13, 2007 4.497 4.538 4.497 4.520 6,530 -0.01(-0.13%)
Feb 12, 2007 4.526 4.532 4.508 4.526 4,521 -0.01(-0.13%)
Feb 09, 2007 4.532 4.544 4.514 4.532 4,186 -0.01(-0.26%)
Feb 08, 2007 4.443 4.544 4.443 4.544 38,683 +0.10(+2.28%)
Feb 07, 2007 4.431 4.467 4.431 4.443 3,181 +0.01(+0.13%)
Feb 06, 2007 4.431 4.467 4.431 4.437 14,234 +0.00(+0.00%)
Feb 05, 2007 4.425 4.449 4.419 4.437 16,913 +0.02(+0.41%)
Feb 02, 2007 4.419 4.443 4.412 4.419 94,950 -0.01(-0.13%)
Feb 01, 2007 4.401 4.443 4.401 4.425 9,377 +0.02(+0.41%)
Jan 31, 2007 4.425 4.437 4.389 4.407 77,869 -0.01(-0.27%)
Jan 30, 2007 4.377 4.431 4.377 4.419 85,405 +0.06(+1.37%)
Jan 29, 2007 4.329 4.389 4.329 4.359 7,033 -0.01(-0.27%)
Jan 26, 2007 4.389 4.389 4.371 4.371 1,339 +0.02(+0.55%)
Jan 25, 2007 4.347 4.365 4.329 4.347 3,684 +0.01(+0.14%)
Jan 24, 2007 4.359 4.371 4.335 4.341 27,966 -0.02(-0.41%)
Jan 23, 2007 4.401 4.401 4.341 4.359 21,602 -0.01(-0.14%)
Jan 22, 2007 4.276 4.395 4.276 4.365 49,066 +0.08(+1.81%)
Jan 19, 2007 4.294 4.294 4.270 4.288 6,028 +0.02(+0.42%)
Jan 18, 2007 4.234 4.300 4.234 4.270 50,740 -0.01(-0.14%)
Jan 17, 2007 4.234 4.276 4.234 4.276 59,616 +0.04(+0.84%)
Jan 16, 2007 4.288 4.288 4.228 4.240 22,942 -0.01(-0.28%)
Jan 12, 2007 4.210 4.252 4.210 4.252 23,612 +0.03(+0.71%)
Jan 11, 2007 4.210 4.234 4.210 4.222 1,339 +0.02(+0.43%)
Jan 10, 2007 4.198 4.234 4.198 4.204 7,033 +0.01(+0.14%)
Jan 09, 2007 4.192 4.258 4.186 4.198 18,420 -0.05(-1.13%)
Jan 08, 2007 4.186 4.246 4.180 4.246 9,545 +0.04(+0.99%)
Jan 05, 2007 4.186 4.210 4.186 4.204 12,727 +0.01(+0.29%)
Jan 04, 2007 4.210 4.210 4.192 4.192 39,185 -0.02(-0.57%)
Jan 03, 2007 4.234 4.258 4.210 4.216 81,553 -0.02(-0.42%)
Dec 29, 2006 4.288 4.300 4.228 4.234 46,219 -0.02(-0.56%)
Dec 28, 2006 4.246 4.270 4.240 4.258 4,186 +0.01(+0.28%)
Dec 27, 2006 4.234 4.264 4.234 4.246 16,913 +0.01(+0.14%)
Dec 26, 2006 4.234 4.252 4.222 4.240 19,927 +0.02(+0.42%)
Dec 22, 2006 4.216 4.228 4.216 4.222 9,545 -0.01(-0.28%)
Dec 21, 2006 4.240 4.270 4.234 4.234 28,635 -0.04(-0.84%)
Dec 20, 2006 4.240 4.276 4.240 4.270 5,693 +0.00(+0.00%)
Dec 19, 2006 4.216 4.294 4.216 4.270 6,865 +0.02(+0.42%)
Dec 18, 2006 4.300 4.300 4.252 4.252 17,081 -0.02(-0.56%)
Dec 15, 2006 4.246 4.276 4.210 4.276 34,999 +0.00(+0.00%)
Dec 14, 2006 4.246 4.282 4.246 4.276 16,913 +0.03(+0.70%)
Dec 13, 2006 4.210 4.246 4.198 4.246 39,520 +0.04(+0.85%)
Dec 12, 2006 4.210 4.234 4.210 4.210 3,349 -0.02(-0.42%)
Dec 11, 2006 4.204 4.234 4.198 4.228 16,243 +0.02(+0.57%)
Dec 08, 2006 4.192 4.228 4.192 4.204 18,085 +0.00(+0.00%)
Dec 07, 2006 4.210 4.222 4.204 4.204 12,894 -0.02(-0.42%)
Dec 06, 2006 4.204 4.228 4.192 4.222 21,435 -0.04(-0.98%)
Dec 05, 2006 4.234 4.264 4.204 4.264 10,215 +0.00(+0.00%)
Dec 04, 2006 4.192 4.264 4.192 4.264 7,368 +0.05(+1.28%)
Dec 01, 2006 4.222 4.234 4.192 4.210 3,516 +0.01(+0.14%)
Nov 30, 2006 4.240 4.270 4.204 4.204 10,215 -0.07(-1.68%)
Nov 29, 2006 4.216 4.276 4.216 4.276 2,344 +0.02(+0.42%)
Nov 28, 2006 4.210 4.258 4.186 4.258 14,234 +0.05(+1.13%)
Nov 27, 2006 4.180 4.222 4.180 4.210 24,616 +0.02(+0.57%)
Nov 24, 2006 4.180 4.216 4.180 4.186 7,200 -0.01(-0.14%)
Nov 22, 2006 4.180 4.210 4.180 4.192 9,545 -0.01(-0.15%)
Nov 21, 2006 4.192 4.210 4.186 4.198 18,923 +0.00(+0.00%)
Nov 20, 2006 4.186 4.210 4.186 4.198 12,057 -0.01(-0.14%)
Nov 17, 2006 4.180 4.204 4.180 4.204 7,033 -0.01(-0.14%)
Nov 16, 2006 4.180 4.228 4.180 4.210 10,884 +0.00(+0.00%)
Nov 15, 2006 4.174 4.233 4.126 4.210 21,267 +0.03(+0.71%)
Nov 14, 2006 4.144 4.180 4.114 4.180 23,109 +0.04(+0.86%)
Nov 13, 2006 4.073 4.150 4.073 4.144 16,913 -0.01(-0.14%)
Nov 10, 2006 4.090 4.150 4.090 4.150 9,042 +0.06(+1.46%)
Nov 09, 2006 4.001 4.096 4.001 4.090 47,726 +0.06(+1.48%)
Nov 08, 2006 4.031 4.061 4.013 4.031 5,861 -0.03(-0.74%)
Nov 07, 2006 4.055 4.061 4.031 4.061 12,559 -0.02(-0.44%)
Nov 06, 2006 4.120 4.174 4.079 4.079 54,927 -0.04(-1.01%)
Nov 03, 2006 4.120 4.150 4.120 4.120 32,152 -0.02(-0.58%)
Nov 02, 2006 4.150 4.150 4.120 4.144 2,344 -0.02(-0.43%)
Nov 01, 2006 4.120 4.162 4.120 4.162 1,004 +0.04(+1.01%)
Oct 31, 2006 4.120 4.150 4.120 4.120 18,923 +0.00(+0.00%)
Oct 30, 2006 4.120 4.144 4.120 4.120 111,361 -0.03(-0.72%)
Oct 27, 2006 4.132 4.150 4.120 4.150 6,698 +0.02(+0.43%)
Oct 26, 2006 4.150 4.162 4.120 4.132 5,861 -0.02(-0.46%)
Oct 25, 2006 4.144 4.174 4.126 4.151 2,344 -0.02(-0.40%)
Oct 24, 2006 4.168 4.168 4.120 4.168 3,014 +0.00(+0.00%)
Oct 23, 2006 4.180 4.180 4.120 4.168 5,526 +0.05(+1.16%)
Oct 20, 2006 4.120 4.168 4.120 4.120 12,894 -0.02(-0.58%)
Oct 19, 2006 4.120 4.150 4.120 4.144 4,186 +0.02(+0.58%)
Oct 18, 2006 4.144 4.162 4.120 4.120 24,449 -0.08(-1.99%)
Oct 17, 2006 4.168 4.221 4.146 4.204 1,507 +0.04(+0.86%)
Oct 16, 2006 4.120 4.180 4.120 4.168 2,009 +0.01(+0.14%)
Oct 13, 2006 4.138 4.186 4.138 4.162 3,684 +0.02(+0.58%)
Oct 12, 2006 4.120 4.150 4.120 4.138 7,703 -0.04(-1.00%)
Oct 11, 2006 4.174 4.216 4.168 4.180 4,521 +0.01(+0.14%)
Oct 10, 2006 4.120 4.174 4.120 4.174 3,014 +0.02(+0.43%)
Oct 09, 2006 4.120 4.156 4.114 4.156 3,516 +0.04(+0.87%)
Oct 06, 2006 4.061 4.120 4.061 4.120 16,243 +0.05(+1.17%)
Oct 05, 2006 4.055 4.096 4.031 4.073 12,559 -0.02(-0.44%)
Oct 04, 2006 4.025 4.090 4.025 4.090 10,382 +0.08(+1.93%)
Oct 03, 2006 4.013 4.043 4.013 4.013 7,033 +0.00(+0.00%)
Oct 02, 2006 4.019 4.049 4.013 4.013 5,191 -0.05(-1.18%)
Sep 29, 2006 4.013 4.061 4.013 4.061 18,085 +0.01(+0.29%)
Sep 28, 2006 4.061 4.067 4.031 4.049 13,229 -0.01(-0.29%)
Sep 27, 2006 4.061 4.090 4.031 4.061 10,047 +0.02(+0.59%)
Sep 26, 2006 4.073 4.096 4.019 4.037 6,865 -0.06(-1.46%)
Sep 25, 2006 4.090 4.132 4.079 4.096 4,019 -0.04(-0.87%)
Sep 22, 2006 4.102 4.144 4.096 4.132 7,033 -0.02(-0.43%)
Sep 21, 2006 4.150 4.168 4.126 4.150 1,674 -0.01(-0.29%)
Sep 20, 2006 4.120 4.180 4.120 4.162 10,884 +0.01(+0.14%)
Sep 19, 2006 4.270 4.270 4.150 4.156 21,267 -0.15(-3.47%)
Sep 18, 2006 4.407 4.407 4.305 4.305 13,899 -0.09(-2.04%)
Sep 15, 2006 4.413 4.461 4.395 4.395 12,057 -0.04(-0.81%)
Sep 14, 2006 4.419 4.455 4.407 4.431 7,703 -0.02(-0.40%)
Sep 13, 2006 4.431 4.473 4.413 4.449 52,750 +0.02(+0.54%)
Sep 12, 2006 4.443 4.443 4.413 4.425 17,750 +0.01(+0.14%)
Sep 11, 2006 4.419 4.443 4.395 4.419 12,559 -0.03(-0.67%)
Sep 08, 2006 4.419 4.449 4.419 4.449 17,081 +0.02(+0.54%)
Sep 07, 2006 4.437 4.443 4.425 4.425 2,176 -0.01(-0.27%)
Sep 06, 2006 4.419 4.443 4.389 4.437 16,746 -0.01(-0.14%)
Sep 05, 2006 4.383 4.443 4.383 4.443 9,042 +0.05(+1.22%)
Sep 01, 2006 4.353 4.419 4.353 4.389 26,291 -0.05(-1.21%)
Aug 31, 2006 4.443 4.449 4.425 4.443 19,927 +0.02(+0.54%)
Aug 30, 2006 4.359 4.449 4.359 4.419 28,970 +0.04(+0.82%)
Aug 29, 2006 4.359 4.389 4.359 4.383 7,368 -0.01(-0.14%)
Aug 28, 2006 4.270 4.389 4.240 4.389 98,802 +0.12(+2.80%)
Aug 25, 2006 4.150 4.282 4.150 4.270 42,535 +0.10(+2.29%)
Aug 24, 2006 4.085 4.174 4.085 4.174 8,373 +0.05(+1.30%)
Aug 23, 2006 4.132 4.180 4.067 4.120 17,248 -0.05(-1.29%)
Aug 22, 2006 4.114 4.180 4.097 4.174 18,588 +0.06(+1.45%)
Aug 21, 2006 4.144 4.144 4.090 4.114 5,861 -0.03(-0.72%)
Aug 18, 2006 4.150 4.150 4.079 4.144 5,358 +0.00(+0.00%)
Aug 17, 2006 4.061 4.144 4.013 4.144 14,066 +0.08(+2.06%)
Aug 16, 2006 4.055 4.061 4.019 4.061 15,238 +0.00(+0.00%)
Aug 15, 2006 4.073 4.073 4.013 4.061 4,019 +0.03(+0.74%)
Aug 14, 2006 4.001 4.061 4.001 4.031 9,210 +0.02(+0.45%)
Aug 11, 2006 4.031 4.073 4.001 4.013 15,741 -0.04(-1.03%)
Aug 10, 2006 3.971 4.061 3.941 4.055 48,898 +0.06(+1.49%)
Aug 09, 2006 4.031 4.031 3.971 3.995 19,258 +0.01(+0.15%)
Aug 08, 2006 3.941 3.989 3.941 3.989 3,851 +0.05(+1.21%)
Aug 07, 2006 4.001 4.001 3.941 3.941 9,880 -0.06(-1.49%)
Aug 04, 2006 4.013 4.019 4.001 4.001 2,679 -0.03(-0.74%)
Aug 03, 2006 4.061 4.061 4.031 4.031 1,842 -0.03(-0.74%)
Aug 02, 2006 4.013 4.102 4.013 4.061 3,181 +0.05(+1.19%)
Aug 01, 2006 4.013 4.013 4.013 4.013 502 -0.04(-0.88%)
Jul 31, 2006 4.013 4.049 4.013 4.049 5,526 +0.00(+0.00%)
Jul 28, 2006 4.061 4.061 4.013 4.049 40,860 +0.03(+0.74%)
Jul 27, 2006 4.019 4.025 4.013 4.019 418,820 +0.01(+0.15%)
Jul 26, 2006 4.019 4.019 4.001 4.013 510,589 -0.03(-0.74%)
Jul 25, 2006 4.031 4.043 4.031 4.043 3,684 +0.01(+0.15%)
Jul 24, 2006 4.019 4.037 4.013 4.037 5,861 +0.01(+0.15%)
Jul 21, 2006 4.031 4.031 4.013 4.031 10,884 +0.00(+0.00%)
Jul 20, 2006 4.013 4.031 4.013 4.031 1,004 +0.02(+0.45%)
Jul 19, 2006 4.013 4.025 4.013 4.013 3,851 +0.00(+0.00%)
Jul 18, 2006 4.019 4.019 4.013 4.013 4,186 +0.00(+0.00%)
Jul 17, 2006 4.013 4.013 4.013 4.013 8,875 +0.00(+0.00%)
Jul 14, 2006 4.013 4.013 4.013 4.013 22,272 -0.01(-0.15%)
Jul 13, 2006 4.013 4.031 4.013 4.019 51,745 -0.05(-1.32%)
Jul 12, 2006 4.019 4.102 4.019 4.073 4,353 +0.04(+0.89%)
Jul 11, 2006 4.043 4.043 4.031 4.037 6,530 -0.07(-1.60%)
Jul 10, 2006 4.037 4.120 4.037 4.102 9,210 +0.00(+0.00%)
Jul 07, 2006 4.031 4.102 4.031 4.102 669 +0.07(+1.78%)
Jul 06, 2006 4.073 4.090 4.031 4.031 30,812 -0.04(-0.88%)
Jul 05, 2006 4.019 4.084 4.013 4.067 12,224 +0.04(+0.89%)
Jul 03, 2006 4.067 4.067 4.019 4.031 4,521 -0.05(-1.32%)
Jun 30, 2006 4.031 4.085 4.019 4.085 7,703 +0.02(+0.59%)
Jun 29, 2006 4.019 4.061 4.019 4.061 7,368 +0.01(+0.15%)
Jun 28, 2006 4.061 4.061 4.037 4.055 2,679 -0.01(-0.15%)
Jun 27, 2006 4.061 4.061 4.061 4.061 1,172 -0.02(-0.58%)
Jun 26, 2006 4.019 4.085 4.019 4.085 21,435 +0.01(+0.29%)
Jun 23, 2006 4.079 4.079 4.013 4.073 13,899 -0.02(-0.44%)
Jun 22, 2006 4.013 4.090 4.013 4.090 3,516 +0.06(+1.48%)
Jun 21, 2006 4.043 4.061 4.013 4.031 4,856 -0.02(-0.44%)
Jun 20, 2006 4.013 4.049 4.013 4.049 7,535 +0.03(+0.74%)
Jun 19, 2006 4.061 4.073 4.001 4.019 17,918 -0.01(-0.30%)
Jun 16, 2006 4.001 4.031 4.001 4.031 12,727 +0.00(+0.00%)
Jun 15, 2006 4.031 4.043 4.001 4.031 8,373 -0.01(-0.15%)
Jun 14, 2006 4.001 4.067 4.001 4.037 21,602 +0.02(+0.60%)
Jun 13, 2006 4.013 4.031 4.013 4.013 12,057 -0.05(-1.18%)
Jun 12, 2006 4.061 4.061 4.061 4.061 2,344 +0.03(+0.74%)
Jun 09, 2006 4.061 4.061 4.031 4.031 2,009 -0.05(-1.32%)
Jun 08, 2006 4.019 4.085 4.019 4.085 5,358 +0.01(+0.15%)
Jun 07, 2006 4.061 4.079 4.031 4.079 4,186 -0.01(-0.29%)
Jun 06, 2006 4.043 4.090 3.971 4.090 47,224 +0.05(+1.18%)
Jun 05, 2006 4.061 4.108 4.031 4.043 26,458 -0.05(-1.31%)
Jun 02, 2006 4.037 4.096 4.001 4.096 5,023 +0.02(+0.44%)
Jun 01, 2006 4.067 4.079 4.049 4.079 4,856 -0.03(-0.73%)
May 31, 2006 4.061 4.108 4.061 4.108 7,703 +0.02(+0.58%)
May 30, 2006 4.079 4.085 4.067 4.085 2,511 -0.04(-0.87%)
May 26, 2006 4.049 4.120 4.049 4.120 17,918 +0.07(+1.77%)
May 25, 2006 4.031 4.049 4.031 4.049 27,798 -0.01(-0.29%)
May 24, 2006 4.073 4.079 4.049 4.061 3,684 +0.01(+0.29%)
May 23, 2006 4.061 4.061 4.037 4.049 10,215 -0.04(-0.88%)
May 22, 2006 4.085 4.085 4.085 4.085 167 +0.00(+0.00%)
May 19, 2006 4.073 4.085 4.025 4.085 3,684 -0.04(-0.87%)
May 18, 2006 4.144 4.174 4.090 4.120 5,861 -0.05(-1.29%)
May 17, 2006 4.120 4.174 4.073 4.174 14,736 +0.01(+0.14%)
May 16, 2006 4.061 4.168 4.061 4.168 217,867 +0.10(+2.50%)
May 15, 2006 4.049 4.090 4.049 4.067 18,420 +0.02(+0.59%)
May 12, 2006 4.001 4.043 4.001 4.043 62,630 +0.00(+0.00%)
May 11, 2006 4.043 4.043 4.031 4.043 1,674 +0.01(+0.30%)
May 10, 2006 4.013 4.031 4.001 4.031 15,406 +0.01(+0.30%)
May 09, 2006 4.001 4.019 3.881 4.019 9,042 -0.01(-0.15%)
May 08, 2006 3.911 4.031 3.852 4.025 15,406 +0.08(+2.12%)
May 05, 2006 3.941 3.995 3.929 3.941 1,339 -0.02(-0.45%)
May 04, 2006 4.025 4.025 3.935 3.959 1,674 +0.02(+0.45%)
May 03, 2006 3.947 3.971 3.893 3.941 3,851 -0.01(-0.30%)
May 02, 2006 3.977 4.001 3.953 3.953 12,392 -0.08(-2.07%)
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.