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

Dynex Capital (NY: DX )

12.13 -0.08 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 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 (%)
May 31, 2006 0.2365 0.2392 0.2365 0.2392 132,283 +0.00(+0.58%)
May 30, 2006 0.2375 0.2379 0.2368 0.2379 43,135 -0.00(-0.87%)
May 26, 2006 0.2358 0.2399 0.2358 0.2399 307,703 +0.00(+1.77%)
May 25, 2006 0.2347 0.2358 0.2347 0.2358 477,371 -0.00(-0.29%)
May 24, 2006 0.2372 0.2375 0.2358 0.2365 63,266 +0.00(+0.30%)
May 23, 2006 0.2365 0.2365 0.2351 0.2358 175,419 -0.00(-0.88%)
May 22, 2006 0.2379 0.2379 0.2379 0.2379 2,875 +0.00(+0.00%)
May 19, 2006 0.2372 0.2379 0.2344 0.2379 63,266 -0.00(-0.87%)
May 18, 2006 0.2413 0.2431 0.2382 0.2399 100,650 -0.00(-1.29%)
May 17, 2006 0.2399 0.2431 0.2372 0.2431 253,064 +0.00(+0.14%)
May 16, 2006 0.2365 0.2427 0.2365 0.2427 3,741,324 +0.01(+2.50%)
May 15, 2006 0.2358 0.2382 0.2358 0.2368 316,330 +0.00(+0.59%)
May 12, 2006 0.2330 0.2354 0.2330 0.2354 1,075,523 +0.00(+0.00%)
May 11, 2006 0.2354 0.2354 0.2347 0.2354 28,757 +0.00(+0.30%)
May 10, 2006 0.2337 0.2347 0.2330 0.2347 264,567 +0.00(+0.30%)
May 09, 2006 0.2330 0.2340 0.2260 0.2340 155,289 -0.00(-0.15%)
May 08, 2006 0.2278 0.2347 0.2243 0.2344 264,567 +0.00(+2.12%)
May 05, 2006 0.2295 0.2326 0.2288 0.2295 23,005 -0.00(-0.45%)
May 04, 2006 0.2344 0.2344 0.2292 0.2306 28,757 +0.00(+0.45%)
May 03, 2006 0.2299 0.2312 0.2267 0.2295 66,141 -0.00(-0.30%)
May 02, 2006 0.2316 0.2330 0.2302 0.2302 212,804 -0.00(-2.07%)
May 01, 2006 0.2316 0.2351 0.2316 0.2351 204,176 +0.00(+1.05%)
Apr 28, 2006 0.2316 0.2326 0.2316 0.2326 103,526 +0.00(+0.15%)
Apr 27, 2006 0.2330 0.2333 0.2299 0.2323 117,904 -0.00(-0.89%)
Apr 26, 2006 0.2333 0.2344 0.2330 0.2344 129,407 +0.00(+0.15%)
Apr 25, 2006 0.2372 0.2372 0.2340 0.2340 74,768 -0.00(-1.46%)
Apr 24, 2006 0.2326 0.2375 0.2326 0.2375 166,792 +0.01(+2.55%)
Apr 21, 2006 0.2292 0.2319 0.2292 0.2316 532,010 +0.00(+0.30%)
Apr 20, 2006 0.2295 0.2309 0.2295 0.2309 161,040 +0.00(+0.00%)
Apr 19, 2006 0.2208 0.2309 0.2208 0.2309 992,126 +0.00(+1.07%)
Apr 18, 2006 0.2312 0.2312 0.2278 0.2285 51,763 -0.00(-0.90%)
Apr 17, 2006 0.2285 0.2312 0.2278 0.2306 34,508 -0.00(-0.30%)
Apr 13, 2006 0.2295 0.2312 0.2271 0.2312 428,483 +0.00(+0.00%)
Apr 12, 2006 0.2295 0.2312 0.2295 0.2312 97,774 +0.00(+0.15%)
Apr 11, 2006 0.2302 0.2312 0.2288 0.2309 212,804 +0.00(+0.30%)
Apr 10, 2006 0.2312 0.2330 0.2302 0.2302 158,165 -0.00(-1.05%)
Apr 07, 2006 0.2309 0.2330 0.2302 0.2326 86,271 +0.00(+0.75%)
Apr 06, 2006 0.2295 0.2330 0.2292 0.2309 373,844 -0.00(-0.45%)
Apr 05, 2006 0.2295 0.2344 0.2295 0.2319 158,165 +0.00(+0.45%)
Apr 04, 2006 0.2326 0.2347 0.2295 0.2309 198,425 -0.00(-1.63%)
Apr 03, 2006 0.2330 0.2358 0.2316 0.2347 230,058 +0.00(+0.00%)
Mar 31, 2006 0.2330 0.2347 0.2330 0.2347 247,312 +0.00(+0.00%)
Mar 30, 2006 0.2326 0.2347 0.2326 0.2347 601,027 +0.00(+1.05%)
Mar 29, 2006 0.2312 0.2323 0.2295 0.2323 83,396 +0.00(+0.60%)
Mar 28, 2006 0.2302 0.2326 0.2298 0.2309 106,402 -0.00(-0.45%)
Mar 27, 2006 0.2326 0.2326 0.2295 0.2319 1,650,669 +0.00(+0.30%)
Mar 24, 2006 0.2295 0.2316 0.2295 0.2312 166,792 -0.00(-0.15%)
Mar 23, 2006 0.2330 0.2330 0.2295 0.2316 1,000,754 -0.00(-0.15%)
Mar 22, 2006 0.2299 0.2319 0.2299 0.2319 120,780 +0.00(+0.45%)
Mar 21, 2006 0.2302 0.2312 0.2302 0.2309 63,266 -0.00(-0.15%)
Mar 20, 2006 0.2365 0.2365 0.2312 0.2312 161,040 -0.01(-2.35%)
Mar 17, 2006 0.2330 0.2389 0.2330 0.2368 281,821 +0.01(+2.41%)
Mar 16, 2006 0.2389 0.2406 0.2295 0.2312 845,464 -0.00(-1.77%)
Mar 15, 2006 0.2361 0.2361 0.2337 0.2354 103,526 -0.00(-1.17%)
Mar 14, 2006 0.2399 0.2410 0.2382 0.2382 31,633 -0.00(-1.44%)
Mar 13, 2006 0.2347 0.2417 0.2347 0.2417 224,306 +0.01(+2.21%)
Mar 10, 2006 0.2406 0.2417 0.2358 0.2365 60,390 -0.01(-2.58%)
Mar 09, 2006 0.2382 0.2427 0.2382 0.2427 201,301 +0.00(+1.31%)
Mar 08, 2006 0.2337 0.2403 0.2337 0.2396 353,714 +0.00(+1.92%)
Mar 07, 2006 0.2309 0.2365 0.2309 0.2351 376,720 +0.00(+1.65%)
Mar 06, 2006 0.2312 0.2330 0.2295 0.2312 276,070 +0.00(+0.00%)
Mar 03, 2006 0.2316 0.2340 0.2295 0.2312 166,792 -0.00(-0.15%)
Mar 02, 2006 0.2365 0.2365 0.2299 0.2316 244,437 -0.00(-1.33%)
Mar 01, 2006 0.2326 0.2354 0.2312 0.2347 140,910 +0.00(+0.45%)
Feb 28, 2006 0.2295 0.2337 0.2278 0.2337 514,755 +0.00(+1.82%)
Feb 27, 2006 0.2278 0.2295 0.2243 0.2295 278,945 +0.00(+0.76%)
Feb 24, 2006 0.2264 0.2312 0.2238 0.2278 506,128 -0.00(-1.36%)
Feb 23, 2006 0.2326 0.2326 0.2281 0.2309 112,153 -0.00(-1.48%)
Feb 22, 2006 0.2312 0.2347 0.2278 0.2344 103,526 +0.01(+3.69%)
Feb 21, 2006 0.2312 0.2319 0.2260 0.2260 74,768 -0.01(-2.40%)
Feb 17, 2006 0.2312 0.2326 0.2312 0.2316 51,763 +0.00(+0.15%)
Feb 16, 2006 0.2312 0.2354 0.2299 0.2312 770,695 -0.00(-1.19%)
Feb 15, 2006 0.2319 0.2340 0.2312 0.2340 60,390 +0.00(+0.15%)
Feb 14, 2006 0.2326 0.2337 0.2326 0.2337 46,011 +0.00(+0.75%)
Feb 13, 2006 0.2330 0.2330 0.2295 0.2319 57,514 -0.00(-1.19%)
Feb 10, 2006 0.2312 0.2347 0.2260 0.2347 336,460 +0.00(+0.75%)
Feb 09, 2006 0.2347 0.2347 0.2330 0.2330 74,768 -0.00(-0.89%)
Feb 08, 2006 0.2337 0.2372 0.2337 0.2351 163,916 +0.00(+0.60%)
Feb 07, 2006 0.2330 0.2347 0.2305 0.2337 77,644 -0.00(-0.44%)
Feb 06, 2006 0.2330 0.2351 0.2330 0.2347 14,378 +0.00(+0.30%)
Feb 03, 2006 0.2347 0.2347 0.2330 0.2340 28,757 -0.00(-0.88%)
Feb 02, 2006 0.2351 0.2361 0.2347 0.2361 330,708 +0.00(+0.44%)
Feb 01, 2006 0.2365 0.2382 0.2351 0.2351 34,508 -0.00(-1.89%)
Jan 31, 2006 0.2382 0.2417 0.2382 0.2396 92,023 +0.00(+0.00%)
Jan 30, 2006 0.2372 0.2417 0.2365 0.2396 393,975 +0.00(+1.32%)
Jan 27, 2006 0.2330 0.2365 0.2330 0.2365 1,400,480 +0.00(+1.34%)
Jan 26, 2006 0.2354 0.2354 0.2330 0.2333 362,342 +0.00(+0.00%)
Jan 25, 2006 0.2337 0.2354 0.2330 0.2333 166,792 -0.00(-1.03%)
Jan 24, 2006 0.2333 0.2358 0.2333 0.2358 20,130 +0.00(+0.44%)
Jan 23, 2006 0.2351 0.2351 0.2330 0.2347 48,887 -0.00(-0.88%)
Jan 20, 2006 0.2330 0.2368 0.2330 0.2368 14,378 +0.00(+1.49%)
Jan 19, 2006 0.2299 0.2365 0.2299 0.2333 319,206 +0.00(+0.00%)
Jan 18, 2006 0.2361 0.2361 0.2296 0.2333 46,011 +0.00(+0.15%)
Jan 17, 2006 0.2312 0.2347 0.2295 0.2330 140,910 +0.00(+0.00%)
Jan 13, 2006 0.2299 0.2365 0.2299 0.2330 212,804 +0.00(+1.36%)
Jan 12, 2006 0.2299 0.2333 0.2295 0.2299 184,046 -0.00(-1.49%)
Jan 11, 2006 0.2330 0.2358 0.2295 0.2333 129,407 -0.00(-0.59%)
Jan 10, 2006 0.2330 0.2347 0.2312 0.2347 212,804 -0.00(-0.74%)
Jan 09, 2006 0.2337 0.2365 0.2333 0.2365 232,934 +0.00(+0.15%)
Jan 06, 2006 0.2347 0.2365 0.2337 0.2361 120,780 -0.00(-0.15%)
Jan 05, 2006 0.2399 0.2399 0.2365 0.2365 48,887 -0.00(-1.16%)
Jan 04, 2006 0.2382 0.2396 0.2358 0.2392 115,029 +0.00(+0.00%)
Jan 03, 2006 0.2417 0.2417 0.2365 0.2392 83,396 -0.00(-0.29%)
Dec 30, 2005 0.2365 0.2399 0.2330 0.2399 462,992 +0.00(+0.88%)
Dec 29, 2005 0.2368 0.2379 0.2312 0.2379 324,957 -0.00(-0.29%)
Dec 28, 2005 0.2417 0.2417 0.2385 0.2385 66,141 -0.00(-2.00%)
Dec 27, 2005 0.2347 0.2434 0.2330 0.2434 232,934 +0.01(+2.94%)
Dec 23, 2005 0.2337 0.2365 0.2330 0.2365 40,260 +0.00(+0.30%)
Dec 22, 2005 0.2323 0.2406 0.2316 0.2358 126,532 +0.00(+1.04%)
Dec 21, 2005 0.2358 0.2358 0.2316 0.2333 60,390 -0.00(-0.59%)
Dec 20, 2005 0.2365 0.2365 0.2312 0.2347 189,798 +0.00(+0.75%)
Dec 19, 2005 0.2312 0.2365 0.2299 0.2330 928,860 +0.00(+0.00%)
Dec 16, 2005 0.2365 0.2382 0.2316 0.2330 785,074 -0.00(-0.74%)
Dec 15, 2005 0.2347 0.2365 0.2347 0.2347 465,868 -0.00(-0.74%)
Dec 14, 2005 0.2365 0.2392 0.2347 0.2365 793,701 -0.00(-1.45%)
Dec 13, 2005 0.2399 0.2399 0.2347 0.2399 448,613 -0.00(-0.72%)
Dec 12, 2005 0.2445 0.2469 0.2399 0.2417 172,543 -0.00(-1.84%)
Dec 09, 2005 0.2434 0.2469 0.2420 0.2462 40,260 +0.00(+0.57%)
Dec 08, 2005 0.2372 0.2469 0.2372 0.2448 1,501,131 +0.01(+3.68%)
Dec 07, 2005 0.2365 0.2379 0.2347 0.2361 140,910 -0.00(-0.15%)
Dec 06, 2005 0.2347 0.2375 0.2340 0.2365 764,944 +0.00(+0.74%)
Dec 05, 2005 0.2361 0.2365 0.2340 0.2347 465,868 -0.00(-0.88%)
Dec 02, 2005 0.2361 0.2385 0.2361 0.2368 488,874 +0.00(+0.30%)
Dec 01, 2005 0.2361 0.2379 0.2361 0.2361 146,662 -0.00(-1.45%)
Nov 30, 2005 0.2365 0.2399 0.2361 0.2396 506,128 +0.00(+0.73%)
Nov 29, 2005 0.2372 0.2399 0.2354 0.2379 601,027 -0.00(-0.15%)
Nov 28, 2005 0.2372 0.2385 0.2365 0.2382 212,804 +0.00(+0.44%)
Nov 25, 2005 0.2372 0.2385 0.2372 0.2372 17,254 -0.00(-0.73%)
Nov 23, 2005 0.2379 0.2406 0.2354 0.2389 626,909 -0.00(-0.29%)
Nov 22, 2005 0.2410 0.2420 0.2382 0.2396 785,074 -0.00(-1.29%)
Nov 21, 2005 0.2438 0.2438 0.2410 0.2427 241,561 +0.00(+0.14%)
Nov 18, 2005 0.2431 0.2441 0.2417 0.2424 192,673 -0.00(-0.29%)
Nov 17, 2005 0.2417 0.2441 0.2417 0.2431 207,052 +0.00(+0.43%)
Nov 16, 2005 0.2417 0.2441 0.2417 0.2420 284,697 -0.00(-0.71%)
Nov 15, 2005 0.2417 0.2441 0.2417 0.2438 86,271 -0.00(-0.14%)
Nov 14, 2005 0.2431 0.2441 0.2399 0.2441 117,904 +0.00(+0.29%)
Nov 11, 2005 0.2406 0.2434 0.2406 0.2434 14,378 +0.00(+0.14%)
Nov 10, 2005 0.2410 0.2431 0.2382 0.2431 373,844 -0.00(-0.29%)
Nov 09, 2005 0.2434 0.2452 0.2434 0.2438 77,644 -0.00(-0.43%)
Nov 08, 2005 0.2417 0.2448 0.2409 0.2448 66,141 +0.00(+0.57%)
Nov 07, 2005 0.2434 0.2452 0.2413 0.2434 48,887 -0.00(-0.57%)
Nov 04, 2005 0.2417 0.2448 0.2411 0.2448 238,685 +0.00(+1.29%)
Nov 03, 2005 0.2420 0.2438 0.2417 0.2417 20,130 -0.00(-0.14%)
Nov 02, 2005 0.2420 0.2448 0.2420 0.2420 129,407 -0.00(-0.57%)
Nov 01, 2005 0.2420 0.2452 0.2417 0.2434 97,774 +0.00(+0.00%)
Oct 31, 2005 0.2417 0.2434 0.2389 0.2434 589,524 +0.00(+0.00%)
Oct 28, 2005 0.2434 0.2452 0.2417 0.2434 2,007,259 -0.00(-1.13%)
Oct 27, 2005 0.2434 0.2462 0.2417 0.2462 31,633 +0.00(+0.43%)
Oct 26, 2005 0.2385 0.2452 0.2385 0.2452 258,815 +0.01(+2.77%)
Oct 25, 2005 0.2385 0.2399 0.2385 0.2385 494,625 +0.00(+0.00%)
Oct 24, 2005 0.2385 0.2434 0.2372 0.2385 163,916 +0.00(+0.15%)
Oct 21, 2005 0.2399 0.2399 0.2375 0.2382 172,543 -0.01(-2.14%)
Oct 20, 2005 0.2427 0.2469 0.2417 0.2434 221,431 +0.00(+0.14%)
Oct 19, 2005 0.2382 0.2431 0.2365 0.2431 457,241 +0.00(+0.58%)
Oct 18, 2005 0.2382 0.2434 0.2382 0.2417 543,513 +0.00(+0.72%)
Oct 17, 2005 0.2372 0.2399 0.2368 0.2399 350,839 +0.00(+1.02%)
Oct 14, 2005 0.2372 0.2382 0.2372 0.2375 186,922 -0.00(-0.15%)
Oct 13, 2005 0.2379 0.2379 0.2368 0.2379 161,040 -0.00(-0.15%)
Oct 12, 2005 0.2417 0.2417 0.2365 0.2382 368,093 -0.00(-0.87%)
Oct 11, 2005 0.2382 0.2410 0.2382 0.2403 43,135 +0.00(+0.15%)
Oct 10, 2005 0.2417 0.2431 0.2399 0.2399 20,130 -0.00(-1.43%)
Oct 07, 2005 0.2434 0.2445 0.2403 0.2434 109,277 +0.00(+0.00%)
Oct 06, 2005 0.2486 0.2486 0.2434 0.2434 66,141 -0.01(-2.10%)
Oct 05, 2005 0.2486 0.2486 0.2486 0.2486 0 +0.00(+0.00%)
Oct 04, 2005 0.2504 0.2518 0.2483 0.2486 74,768 -0.00(-1.24%)
Oct 03, 2005 0.2469 0.2521 0.2469 0.2518 146,662 +0.00(+1.40%)
Sep 30, 2005 0.2434 0.2483 0.2431 0.2483 370,969 +0.00(+0.56%)
Sep 29, 2005 0.2385 0.2469 0.2385 0.2469 934,612 +0.01(+3.65%)
Sep 28, 2005 0.2399 0.2399 0.2382 0.2382 86,271 -0.00(-1.44%)
Sep 27, 2005 0.2417 0.2417 0.2406 0.2417 60,390 -0.00(-1.28%)
Sep 26, 2005 0.2434 0.2448 0.2406 0.2448 264,567 +0.00(+0.00%)
Sep 23, 2005 0.2448 0.2448 0.2434 0.2448 290,448 +0.00(+0.43%)
Sep 22, 2005 0.2452 0.2452 0.2434 0.2438 163,916 -0.00(-0.99%)
Sep 21, 2005 0.2434 0.2504 0.2434 0.2462 129,407 +0.00(+1.00%)
Sep 20, 2005 0.2504 0.2507 0.2382 0.2438 1,222,185 -0.01(-3.04%)
Sep 19, 2005 0.2504 0.2514 0.2493 0.2514 51,763 -0.00(-0.14%)
Sep 16, 2005 0.2490 0.2518 0.2490 0.2518 28,757 +0.00(+0.00%)
Sep 15, 2005 0.2504 0.2518 0.2504 0.2518 253,064 -0.00(-0.14%)
Sep 14, 2005 0.2504 0.2521 0.2504 0.2521 11,502 +0.00(+0.55%)
Sep 13, 2005 0.2507 0.2514 0.2507 0.2507 34,508 -0.00(-0.41%)
Sep 12, 2005 0.2535 0.2545 0.2504 0.2518 212,804 -0.00(-0.69%)
Sep 09, 2005 0.2504 0.2538 0.2504 0.2535 25,881 +0.00(+1.25%)
Sep 08, 2005 0.2511 0.2511 0.2504 0.2504 77,644 -0.00(-0.28%)
Sep 07, 2005 0.2504 0.2525 0.2486 0.2511 146,662 +0.00(+0.00%)
Sep 06, 2005 0.2507 0.2511 0.2504 0.2511 209,928 +0.00(+0.14%)
Sep 02, 2005 0.2521 0.2525 0.2507 0.2507 37,384 -0.00(-1.23%)
Sep 01, 2005 0.2507 0.2542 0.2507 0.2538 212,804 +0.00(+0.00%)
Aug 31, 2005 0.2511 0.2538 0.2500 0.2538 163,916 +0.00(+1.11%)
Aug 30, 2005 0.2507 0.2525 0.2486 0.2511 140,910 -0.00(-0.69%)
Aug 29, 2005 0.2507 0.2528 0.2507 0.2528 224,306 -0.00(-0.41%)
Aug 26, 2005 0.2559 0.2566 0.2511 0.2538 1,360,220 -0.00(-0.68%)
Aug 25, 2005 0.2521 0.2573 0.2521 0.2556 135,159 +0.00(+1.38%)
Aug 24, 2005 0.2538 0.2538 0.2521 0.2521 230,058 -0.00(-0.96%)
Aug 23, 2005 0.2538 0.2545 0.2521 0.2545 54,638 +0.00(+0.27%)
Aug 22, 2005 0.2542 0.2542 0.2538 0.2538 281,821 -0.00(-0.27%)
Aug 19, 2005 0.2542 0.2549 0.2542 0.2545 23,005 -0.00(-0.27%)
Aug 18, 2005 0.2538 0.2556 0.2538 0.2552 106,402 -0.00(-0.41%)
Aug 17, 2005 0.2573 0.2573 0.2549 0.2563 106,402 +0.00(+0.27%)
Aug 16, 2005 0.2601 0.2608 0.2538 0.2556 152,413 -0.00(-1.21%)
Aug 15, 2005 0.2712 0.2712 0.2587 0.2587 399,726 +0.00(+0.54%)
Aug 12, 2005 0.2538 0.2573 0.2521 0.2573 143,786 +0.00(+0.68%)
Aug 11, 2005 0.2538 0.2591 0.2538 0.2556 143,786 +0.00(+0.14%)
Aug 10, 2005 0.2632 0.2632 0.2542 0.2552 270,318 -0.01(-3.67%)
Aug 09, 2005 0.2625 0.2712 0.2625 0.2650 1,138,789 +0.00(+0.79%)
Aug 08, 2005 0.2678 0.2705 0.2625 0.2629 848,340 -0.01(-2.45%)
Aug 05, 2005 0.2639 0.2712 0.2639 0.2695 1,317,084 +0.01(+3.33%)
Aug 04, 2005 0.2521 0.2608 0.2521 0.2608 376,720 +0.01(+3.45%)
Aug 03, 2005 0.2507 0.2521 0.2507 0.2521 46,011 -0.00(-1.89%)
Aug 02, 2005 0.2521 0.2570 0.2514 0.2570 146,662 +0.00(+0.54%)
Aug 01, 2005 0.2556 0.2556 0.2514 0.2556 290,448 -0.00(-1.87%)
Jul 29, 2005 0.2573 0.2605 0.2545 0.2605 92,023 +0.00(+0.13%)
Jul 28, 2005 0.2591 0.2601 0.2545 0.2601 34,508 +0.00(+0.94%)
Jul 27, 2005 0.2594 0.2605 0.2560 0.2577 158,165 +0.00(+0.00%)
Jul 26, 2005 0.2605 0.2605 0.2573 0.2577 94,899 -0.00(-0.80%)
Jul 25, 2005 0.2573 0.2598 0.2573 0.2598 71,893 +0.00(+0.95%)
Jul 22, 2005 0.2573 0.2573 0.2573 0.2573 8,627 +0.00(+0.00%)
Jul 21, 2005 0.2580 0.2605 0.2573 0.2573 276,070 +0.00(+0.00%)
Jul 20, 2005 0.2580 0.2580 0.2556 0.2573 212,804 +0.00(+0.00%)
Jul 19, 2005 0.2573 0.2577 0.2573 0.2573 322,081 -0.00(-1.07%)
Jul 18, 2005 0.2577 0.2601 0.2577 0.2601 115,029 +0.00(+0.81%)
Jul 15, 2005 0.2577 0.2591 0.2573 0.2580 143,786 +0.00(+0.13%)
Jul 14, 2005 0.2601 0.2601 0.2577 0.2577 11,502 -0.00(-0.54%)
Jul 13, 2005 0.2580 0.2591 0.2573 0.2591 17,254 -0.00(-0.27%)
Jul 12, 2005 0.2625 0.2629 0.2591 0.2598 416,980 -0.00(-1.45%)
Jul 11, 2005 0.2608 0.2636 0.2608 0.2636 313,454 +0.00(+0.40%)
Jul 08, 2005 0.2612 0.2625 0.2608 0.2625 14,378 +0.00(+0.13%)
Jul 07, 2005 0.2608 0.2625 0.2608 0.2622 342,211 -0.00(-0.13%)
Jul 06, 2005 0.2618 0.2625 0.2608 0.2625 224,306 -0.00(-0.40%)
Jul 05, 2005 0.2632 0.2636 0.2612 0.2636 51,763 +0.00(+1.07%)
Jul 01, 2005 0.2608 0.2622 0.2608 0.2608 86,271 -0.00(-0.66%)
Jun 30, 2005 0.2608 0.2625 0.2608 0.2625 204,176 +0.00(+0.67%)
Jun 29, 2005 0.2625 0.2636 0.2608 0.2608 103,526 -0.00(-0.66%)
Jun 28, 2005 0.2608 0.2643 0.2608 0.2625 80,520 +0.00(+0.40%)
Jun 27, 2005 0.2608 0.2629 0.2608 0.2615 238,685 +0.00(+0.27%)
Jun 24, 2005 0.2594 0.2632 0.2594 0.2608 235,809 +0.00(+0.00%)
Jun 23, 2005 0.2612 0.2639 0.2608 0.2608 465,868 -0.00(-0.13%)
Jun 22, 2005 0.2573 0.2629 0.2573 0.2612 609,654 +0.00(+1.49%)
Jun 21, 2005 0.2632 0.2639 0.2573 0.2573 83,396 -0.01(-2.37%)
Jun 20, 2005 0.2657 0.2674 0.2563 0.2636 391,099 -0.00(-1.43%)
Jun 17, 2005 0.2587 0.2691 0.2577 0.2674 1,541,391 +0.01(+3.92%)
Jun 16, 2005 0.2559 0.2573 0.2559 0.2573 94,899 +0.00(+0.00%)
Jun 15, 2005 0.2556 0.2573 0.2542 0.2573 97,774 +0.00(+0.00%)
Jun 14, 2005 0.2573 0.2577 0.2542 0.2573 184,046 -0.00(-0.54%)
Jun 13, 2005 0.2573 0.2591 0.2573 0.2587 189,798 +0.00(+0.54%)
Jun 10, 2005 0.2584 0.2591 0.2573 0.2573 51,763 -0.00(-0.67%)
Jun 09, 2005 0.2594 0.2594 0.2573 0.2591 43,135 -0.00(-0.67%)
Jun 08, 2005 0.2573 0.2608 0.2573 0.2608 333,584 +0.00(+0.81%)
Jun 07, 2005 0.2608 0.2608 0.2573 0.2587 115,029 +0.00(+0.00%)
Jun 06, 2005 0.2573 0.2587 0.2557 0.2587 123,656 -0.00(-0.13%)
Jun 03, 2005 0.2598 0.2608 0.2573 0.2591 603,903 +0.00(+0.00%)
Jun 02, 2005 0.2608 0.2608 0.2591 0.2591 175,419 -0.00(-0.40%)
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.