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 (%)
Sep 30, 2009 4.964 5.017 4.934 4.982 80,868 +0.02(+0.36%)
Sep 29, 2009 5.023 5.053 4.934 4.964 87,887 -0.07(-1.41%)
Sep 28, 2009 5.094 5.094 4.963 5.035 90,838 -0.12(-2.29%)
Sep 25, 2009 5.082 5.159 5.082 5.153 98,787 +0.03(+0.58%)
Sep 24, 2009 5.124 5.129 5.035 5.124 73,605 +0.00(+0.00%)
Sep 23, 2009 5.118 5.153 5.097 5.124 156,951 +0.03(+0.58%)
Sep 22, 2009 5.011 5.112 4.982 5.094 190,023 +0.08(+1.53%)
Sep 21, 2009 4.988 5.059 4.964 5.017 26,728 +0.03(+0.59%)
Sep 18, 2009 5.017 5.023 4.970 4.988 127,270 -0.04(-0.71%)
Sep 17, 2009 5.011 5.041 4.970 5.023 73,246 +0.08(+1.55%)
Sep 16, 2009 4.958 5.011 4.917 4.946 105,667 -0.02(-0.36%)
Sep 15, 2009 4.928 5.023 4.905 4.964 54,971 +0.01(+0.12%)
Sep 14, 2009 4.875 4.994 4.869 4.958 57,407 +0.11(+2.19%)
Sep 11, 2009 4.881 4.964 4.846 4.852 37,692 -0.05(-0.96%)
Sep 10, 2009 4.875 4.904 4.846 4.899 19,979 +0.01(+0.24%)
Sep 09, 2009 4.887 4.952 4.875 4.887 47,486 -0.01(-0.24%)
Sep 08, 2009 4.934 4.946 4.881 4.899 29,275 -0.02(-0.48%)
Sep 04, 2009 4.869 4.976 4.869 4.923 37,629 +0.04(+0.73%)
Sep 03, 2009 4.893 4.905 4.846 4.887 36,473 +0.01(+0.24%)
Sep 02, 2009 4.952 4.964 4.864 4.875 34,774 -0.02(-0.36%)
Sep 01, 2009 4.899 5.023 4.846 4.893 68,633 +0.00(+0.00%)
Aug 31, 2009 4.928 4.934 4.881 4.893 65,156 -0.05(-0.96%)
Aug 28, 2009 4.982 5.047 4.911 4.940 50,139 -0.08(-1.65%)
Aug 27, 2009 4.976 5.041 4.934 5.023 31,454 +0.01(+0.12%)
Aug 26, 2009 5.017 5.035 4.964 5.017 42,817 +0.00(+0.00%)
Aug 25, 2009 5.017 5.047 4.988 5.017 48,126 +0.00(+0.00%)
Aug 24, 2009 5.047 5.047 4.970 5.017 97,776 -0.03(-0.59%)
Aug 21, 2009 5.053 5.053 5.011 5.047 70,205 +0.02(+0.47%)
Aug 20, 2009 4.970 5.035 4.952 5.023 21,338 +0.05(+1.07%)
Aug 19, 2009 4.911 4.976 4.869 4.970 26,044 +0.05(+0.96%)
Aug 18, 2009 4.923 4.952 4.858 4.923 32,659 +0.03(+0.60%)
Aug 17, 2009 4.946 4.964 4.858 4.893 55,082 -0.05(-0.96%)
Aug 14, 2009 5.041 5.053 4.881 4.940 43,120 -0.10(-1.99%)
Aug 13, 2009 4.988 5.112 4.980 5.041 26,340 +0.05(+1.07%)
Aug 12, 2009 4.917 5.017 4.917 4.988 50,689 +0.08(+1.69%)
Aug 11, 2009 4.899 4.958 4.846 4.905 38,013 +0.00(+0.00%)
Aug 10, 2009 4.917 4.934 4.858 4.905 130,219 -0.03(-0.60%)
Aug 07, 2009 5.177 5.200 4.905 4.934 123,293 -0.17(-3.36%)
Aug 06, 2009 5.242 5.271 5.088 5.106 102,489 -0.13(-2.48%)
Aug 05, 2009 5.230 5.271 5.200 5.236 65,049 +0.02(+0.45%)
Aug 04, 2009 5.124 5.224 5.118 5.212 105,053 +0.09(+1.73%)
Aug 03, 2009 5.053 5.135 5.005 5.124 85,670 +0.12(+2.48%)
Jul 31, 2009 5.076 5.076 4.958 4.999 60,641 -0.03(-0.59%)
Jul 30, 2009 4.988 5.029 4.934 5.029 47,625 +0.08(+1.55%)
Jul 29, 2009 4.976 4.976 4.905 4.952 22,034 -0.02(-0.36%)
Jul 28, 2009 4.946 4.976 4.917 4.970 49,726 +0.02(+0.48%)
Jul 27, 2009 4.887 4.946 4.810 4.946 61,832 +0.06(+1.33%)
Jul 24, 2009 4.893 4.893 4.781 4.881 15,552 -0.01(-0.24%)
Jul 23, 2009 4.864 4.928 4.864 4.893 106,808 +0.01(+0.12%)
Jul 22, 2009 4.828 4.893 4.816 4.887 34,832 +0.06(+1.22%)
Jul 21, 2009 4.899 4.911 4.797 4.828 29,692 -0.05(-1.09%)
Jul 20, 2009 4.881 4.881 4.828 4.881 136,453 +0.02(+0.49%)
Jul 17, 2009 4.881 4.899 4.816 4.858 36,737 -0.01(-0.12%)
Jul 16, 2009 4.852 4.864 4.711 4.864 59,897 +0.01(+0.24%)
Jul 15, 2009 4.822 4.858 4.793 4.852 136,710 +0.08(+1.73%)
Jul 14, 2009 4.757 4.769 4.698 4.769 19,637 -0.01(-0.12%)
Jul 13, 2009 4.674 4.775 4.639 4.775 56,497 +0.04(+0.87%)
Jul 10, 2009 4.639 4.733 4.621 4.733 37,834 +0.09(+2.04%)
Jul 09, 2009 4.663 4.704 4.639 4.639 29,968 +0.00(+0.00%)
Jul 08, 2009 4.704 4.793 4.621 4.639 97,567 -0.04(-0.88%)
Jul 07, 2009 4.728 4.775 4.668 4.680 62,528 -0.01(-0.25%)
Jul 06, 2009 4.633 4.840 4.633 4.692 76,649 -0.30(-5.92%)
Jul 02, 2009 4.834 4.988 4.739 4.988 74,397 +0.13(+2.68%)
Jul 01, 2009 4.887 4.934 4.787 4.858 60,705 +0.01(+0.24%)
Jun 30, 2009 4.793 4.875 4.787 4.846 48,692 +0.03(+0.61%)
Jun 29, 2009 4.875 4.875 4.733 4.816 101,096 -0.06(-1.21%)
Jun 26, 2009 5.141 5.141 4.775 4.875 2,004,141 -0.12(-2.37%)
Jun 25, 2009 4.864 4.994 4.852 4.994 453,434 +0.12(+2.42%)
Jun 24, 2009 4.763 4.875 4.728 4.875 174,323 +0.10(+2.10%)
Jun 23, 2009 4.716 4.810 4.716 4.775 41,347 +0.04(+0.87%)
Jun 22, 2009 4.710 4.852 4.686 4.733 68,012 +0.04(+0.88%)
Jun 19, 2009 4.668 4.875 4.668 4.692 36,717 -0.18(-3.76%)
Jun 18, 2009 4.757 4.875 4.728 4.875 64,176 +0.08(+1.60%)
Jun 17, 2009 4.680 4.798 4.680 4.798 44,267 +0.12(+2.53%)
Jun 16, 2009 4.692 4.692 4.680 4.680 60,221 -0.01(-0.13%)
Jun 15, 2009 4.716 4.716 4.680 4.686 37,746 -0.04(-0.75%)
Jun 12, 2009 4.745 4.769 4.698 4.722 62,035 -0.01(-0.13%)
Jun 11, 2009 4.704 4.757 4.704 4.728 32,232 -0.01(-0.12%)
Jun 10, 2009 4.781 4.781 4.698 4.733 61,550 -0.02(-0.37%)
Jun 09, 2009 4.798 4.816 4.728 4.751 47,796 -0.02(-0.37%)
Jun 08, 2009 4.787 4.840 4.757 4.769 36,324 -0.01(-0.25%)
Jun 05, 2009 4.869 4.869 4.781 4.781 47,670 -0.10(-2.06%)
Jun 04, 2009 4.810 4.881 4.763 4.881 50,199 +0.07(+1.47%)
Jun 03, 2009 4.757 4.810 4.733 4.810 50,100 +0.02(+0.49%)
Jun 02, 2009 4.781 4.793 4.739 4.787 64,531 -0.02(-0.49%)
Jun 01, 2009 4.846 4.846 4.751 4.810 49,762 -0.01(-0.25%)
May 29, 2009 4.686 4.822 4.686 4.822 83,066 +0.11(+2.38%)
May 28, 2009 4.751 4.757 4.615 4.710 104,936 -0.05(-0.99%)
May 27, 2009 4.787 4.793 4.704 4.757 148,822 -0.02(-0.37%)
May 26, 2009 4.609 4.828 4.432 4.775 469,229 +0.17(+3.59%)
May 22, 2009 4.598 4.645 4.556 4.609 69,447 +0.05(+1.17%)
May 21, 2009 4.533 4.586 4.503 4.556 21,854 -0.01(-0.26%)
May 20, 2009 4.408 4.609 4.408 4.568 203,994 +0.14(+3.07%)
May 19, 2009 4.397 4.432 4.373 4.432 87,657 +0.04(+0.81%)
May 18, 2009 4.414 4.432 4.379 4.397 11,253 -0.02(-0.40%)
May 15, 2009 4.379 4.420 4.361 4.414 40,020 +0.05(+1.22%)
May 14, 2009 4.284 4.385 4.243 4.361 199,403 +0.08(+1.79%)
May 13, 2009 4.267 4.320 4.190 4.284 21,490 +0.01(+0.14%)
May 12, 2009 4.314 4.343 4.273 4.278 27,752 -0.04(-0.96%)
May 11, 2009 4.278 4.367 4.208 4.320 70,955 +0.02(+0.41%)
May 08, 2009 4.202 4.403 4.196 4.302 65,178 +0.09(+2.25%)
May 07, 2009 4.456 4.456 4.202 4.208 28,554 -0.01(-0.14%)
May 06, 2009 4.178 4.225 4.160 4.213 22,096 +0.02(+0.42%)
May 05, 2009 4.172 4.213 4.148 4.196 126,407 +0.02(+0.57%)
May 04, 2009 4.202 4.202 4.125 4.172 27,948 -0.05(-1.26%)
May 01, 2009 4.190 4.225 4.172 4.225 52,079 +0.06(+1.42%)
Apr 30, 2009 4.190 4.225 4.166 4.166 61,497 -0.01(-0.28%)
Apr 29, 2009 4.190 4.202 4.148 4.178 26,877 -0.02(-0.42%)
Apr 28, 2009 4.166 4.208 4.154 4.196 33,566 +0.05(+1.28%)
Apr 27, 2009 4.148 4.148 4.101 4.143 8,122 +0.04(+1.01%)
Apr 24, 2009 4.148 4.166 4.101 4.101 30,532 -0.05(-1.28%)
Apr 23, 2009 4.166 4.166 4.119 4.154 39,754 -0.01(-0.28%)
Apr 22, 2009 4.202 4.225 4.125 4.166 25,734 -0.04(-0.84%)
Apr 21, 2009 4.160 4.202 4.137 4.202 10,999 +0.03(+0.71%)
Apr 20, 2009 4.160 4.172 4.143 4.172 5,496 +0.00(+0.00%)
Apr 17, 2009 4.178 4.178 4.137 4.172 8,968 -0.04(-0.98%)
Apr 16, 2009 4.249 4.249 4.166 4.213 12,769 -0.07(-1.52%)
Apr 15, 2009 4.101 4.278 4.101 4.278 37,397 +0.12(+2.84%)
Apr 14, 2009 4.144 4.160 4.113 4.160 21,699 -0.02(-0.42%)
Apr 13, 2009 4.166 4.184 4.137 4.178 13,825 +0.01(+0.28%)
Apr 09, 2009 4.196 4.249 4.125 4.166 92,309 -0.01(-0.14%)
Apr 08, 2009 4.172 4.196 4.143 4.172 17,852 -0.03(-0.70%)
Apr 07, 2009 4.178 4.272 4.154 4.202 34,182 +0.02(+0.42%)
Apr 06, 2009 4.187 4.237 3.989 4.184 1,522,470 -0.02(-0.42%)
Apr 03, 2009 4.119 4.255 4.119 4.202 9,645 +0.08(+2.01%)
Apr 02, 2009 4.166 4.166 4.113 4.119 24,381 +0.00(+0.00%)
Apr 01, 2009 4.007 4.119 4.001 4.119 9,983 -0.03(-0.71%)
Mar 31, 2009 4.131 4.261 4.131 4.148 26,102 -0.08(-1.96%)
Mar 30, 2009 4.219 4.308 4.178 4.231 23,836 -0.11(-2.45%)
Mar 26, 2009 4.308 4.343 4.290 4.338 158,558 +0.05(+1.10%)
Mar 25, 2009 4.255 4.290 4.255 4.290 84,276 +0.04(+0.83%)
Mar 24, 2009 4.255 4.284 4.202 4.255 24,244 +0.06(+1.41%)
Mar 23, 2009 4.190 4.237 4.148 4.196 54,827 +0.04(+1.00%)
Mar 20, 2009 4.196 4.196 4.137 4.154 9,772 +0.02(+0.43%)
Mar 19, 2009 4.184 4.190 4.137 4.137 21,490 -0.05(-1.13%)
Mar 18, 2009 4.137 4.196 4.113 4.184 8,630 +0.02(+0.57%)
Mar 17, 2009 4.125 4.160 4.101 4.160 12,353 -0.02(-0.57%)
Mar 16, 2009 4.119 4.231 4.119 4.184 50,248 +0.04(+1.00%)
Mar 13, 2009 4.172 4.190 4.137 4.143 0 -0.01(-0.14%)
Mar 12, 2009 4.024 4.154 4.007 4.148 110,952 +0.15(+3.69%)
Mar 11, 2009 4.066 4.066 3.989 4.001 20,475 -0.06(-1.46%)
Mar 10, 2009 4.078 4.078 3.995 4.060 47,719 +0.04(+1.03%)
Mar 09, 2009 4.054 4.107 3.948 4.018 44,586 -0.06(-1.45%)
Mar 06, 2009 4.024 4.237 4.024 4.078 0 +0.07(+1.77%)
Mar 05, 2009 4.030 4.196 3.995 4.007 29,390 -0.06(-1.45%)
Mar 04, 2009 4.119 4.172 4.018 4.066 31,136 +0.02(+0.58%)
Mar 02, 2009 3.983 4.042 3.723 4.042 62,819 +0.32(+8.57%)
Feb 27, 2009 4.143 4.178 3.723 3.723 0 -0.41(-10.00%)
Feb 26, 2009 4.249 4.249 4.107 4.137 107,507 -0.11(-2.64%)
Feb 25, 2009 4.225 4.261 4.196 4.249 7,361 +0.02(+0.56%)
Feb 24, 2009 4.137 4.231 4.101 4.225 22,252 +0.09(+2.29%)
Feb 23, 2009 4.154 4.172 4.119 4.131 2,876 -0.05(-1.19%)
Feb 20, 2009 4.166 4.190 4.107 4.180 31,982 -0.00(-0.08%)
Feb 19, 2009 4.143 4.184 4.137 4.184 22,167 +0.00(+0.00%)
Feb 18, 2009 4.213 4.249 4.154 4.184 7,283 +0.01(+0.14%)
Feb 17, 2009 4.143 4.184 4.119 4.178 8,460 +0.03(+0.71%)
Feb 13, 2009 4.148 4.160 4.137 4.148 11,515 -0.01(-0.14%)
Feb 12, 2009 4.166 4.184 4.137 4.154 4,018 +0.02(+0.43%)
Feb 11, 2009 4.143 4.148 4.137 4.137 7,653 -0.02(-0.43%)
Feb 10, 2009 4.148 4.178 4.145 4.154 7,614 +0.01(+0.29%)
Feb 09, 2009 4.137 4.143 4.137 4.143 9,183 +0.01(+0.14%)
Feb 06, 2009 4.137 4.148 4.131 4.137 15,060 -0.00(-0.01%)
Feb 05, 2009 4.137 4.154 4.137 4.137 9,053 -0.02(-0.41%)
Feb 04, 2009 4.219 4.237 4.131 4.154 6,091 -0.08(-1.82%)
Feb 03, 2009 4.166 4.237 4.154 4.231 7,789 +0.08(+1.99%)
Feb 02, 2009 4.225 4.225 4.137 4.148 24,799 -0.03(-0.71%)
Jan 30, 2009 4.196 4.284 4.178 4.178 0 +0.07(+1.73%)
Jan 29, 2009 4.137 4.172 4.107 4.107 62,932 -0.02(-0.57%)
Jan 28, 2009 4.154 4.166 4.131 4.131 7,528 -0.02(-0.43%)
Jan 27, 2009 4.196 4.219 4.125 4.148 39,326 +0.01(+0.14%)
Jan 26, 2009 4.137 4.172 4.083 4.143 4,907 -0.01(-0.14%)
Jan 23, 2009 4.030 4.219 4.030 4.148 26,804 +0.00(+0.00%)
Jan 22, 2009 4.143 4.148 4.125 4.148 40,949 +0.00(+0.00%)
Jan 21, 2009 4.160 4.183 4.148 4.148 4,145 +0.01(+0.29%)
Jan 20, 2009 4.160 4.202 4.107 4.137 83,894 -0.01(-0.28%)
Jan 16, 2009 4.148 4.166 4.125 4.148 11,168 -0.02(-0.43%)
Jan 15, 2009 4.255 4.255 4.113 4.166 25,890 +0.00(+0.00%)
Jan 14, 2009 4.137 4.231 4.101 4.166 45,350 -0.07(-1.67%)
Jan 13, 2009 4.078 4.302 4.048 4.237 96,409 +0.18(+4.37%)
Jan 12, 2009 4.137 4.137 4.042 4.060 73,866 +0.02(+0.44%)
Jan 09, 2009 4.225 4.225 3.971 4.042 141,344 -0.09(-2.15%)
Jan 08, 2009 4.172 4.196 4.107 4.131 9,408 -0.07(-1.55%)
Jan 07, 2009 4.196 4.196 4.060 4.196 13,029 +0.00(+0.06%)
Jan 06, 2009 4.196 4.231 4.154 4.193 91,217 +0.06(+1.37%)
Jan 05, 2009 4.166 4.190 4.107 4.137 14,214 -0.09(-2.10%)
Jan 02, 2009 4.172 4.225 3.918 4.225 0 +0.36(+9.33%)
Jan 01, 2009 3.900 3.900 3.859 3.865 0 +0.00(+0.00%)
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%)
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.