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

Dynex Capital (NY: DX )

11.79 +0.05 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 3.975 4.022 3.975 4.022 7,869 +0.02(+0.58%)
May 30, 2006 3.993 3.998 3.981 3.998 2,566 -0.04(-0.87%)
May 26, 2006 3.963 4.034 3.963 4.034 18,304 +0.07(+1.77%)
May 25, 2006 3.946 3.963 3.946 3.963 28,397 -0.01(-0.29%)
May 24, 2006 3.987 3.993 3.963 3.975 3,763 +0.01(+0.29%)
May 23, 2006 3.975 3.975 3.952 3.963 10,435 -0.04(-0.88%)
May 22, 2006 3.998 3.998 3.998 3.998 171 +0.00(+0.00%)
May 19, 2006 3.987 3.998 3.940 3.998 3,763 -0.04(-0.87%)
May 18, 2006 4.057 4.086 4.004 4.034 5,987 -0.05(-1.29%)
May 17, 2006 4.034 4.086 3.987 4.086 15,053 +0.01(+0.14%)
May 16, 2006 3.975 4.080 3.975 4.080 222,557 +0.10(+2.50%)
May 15, 2006 3.963 4.004 3.963 3.981 18,817 +0.02(+0.59%)
May 12, 2006 3.917 3.958 3.917 3.958 63,979 +0.00(+0.00%)
May 11, 2006 3.958 3.958 3.946 3.958 1,710 +0.01(+0.30%)
May 10, 2006 3.928 3.946 3.917 3.946 15,738 +0.01(+0.30%)
May 09, 2006 3.917 3.934 3.800 3.934 9,237 -0.01(-0.15%)
May 08, 2006 3.829 3.946 3.770 3.940 15,738 +0.08(+2.12%)
May 05, 2006 3.858 3.911 3.846 3.858 1,368 -0.02(-0.45%)
May 04, 2006 3.940 3.940 3.852 3.876 1,710 +0.02(+0.45%)
May 03, 2006 3.864 3.887 3.811 3.858 3,934 -0.01(-0.30%)
May 02, 2006 3.893 3.917 3.870 3.870 12,658 -0.08(-2.07%)
May 01, 2006 3.893 3.952 3.893 3.952 12,145 +0.04(+1.05%)
Apr 28, 2006 3.893 3.911 3.893 3.911 6,158 +0.01(+0.15%)
Apr 27, 2006 3.917 3.922 3.864 3.905 7,013 -0.04(-0.89%)
Apr 26, 2006 3.922 3.940 3.917 3.940 7,698 +0.01(+0.15%)
Apr 25, 2006 3.987 3.987 3.934 3.934 4,447 -0.06(-1.46%)
Apr 24, 2006 3.911 3.993 3.911 3.993 9,921 +0.10(+2.55%)
Apr 21, 2006 3.852 3.899 3.852 3.893 31,647 +0.01(+0.30%)
Apr 20, 2006 3.858 3.882 3.858 3.882 9,579 +0.00(+0.00%)
Apr 19, 2006 3.712 3.882 3.712 3.882 59,018 +0.04(+1.07%)
Apr 18, 2006 3.887 3.887 3.829 3.841 3,079 -0.04(-0.91%)
Apr 17, 2006 3.841 3.887 3.829 3.876 2,052 -0.01(-0.30%)
Apr 13, 2006 3.858 3.887 3.817 3.887 25,488 +0.00(+0.00%)
Apr 12, 2006 3.858 3.887 3.858 3.887 5,816 +0.01(+0.15%)
Apr 11, 2006 3.870 3.887 3.846 3.882 12,658 +0.01(+0.30%)
Apr 10, 2006 3.887 3.917 3.870 3.870 9,408 -0.04(-1.05%)
Apr 07, 2006 3.882 3.917 3.870 3.911 5,132 +0.03(+0.75%)
Apr 06, 2006 3.858 3.917 3.852 3.882 22,238 -0.02(-0.45%)
Apr 05, 2006 3.858 3.940 3.858 3.899 9,408 +0.02(+0.45%)
Apr 04, 2006 3.911 3.946 3.858 3.882 11,803 -0.06(-1.63%)
Apr 03, 2006 3.917 3.963 3.893 3.946 13,685 +0.00(+0.00%)
Mar 31, 2006 3.917 3.946 3.917 3.946 14,711 +0.00(+0.00%)
Mar 30, 2006 3.911 3.946 3.911 3.946 35,752 +0.04(+1.05%)
Mar 29, 2006 3.887 3.905 3.858 3.905 4,960 +0.02(+0.60%)
Mar 28, 2006 3.870 3.911 3.863 3.882 6,329 -0.02(-0.45%)
Mar 27, 2006 3.911 3.911 3.858 3.899 98,192 +0.01(+0.30%)
Mar 24, 2006 3.858 3.893 3.858 3.887 9,921 -0.01(-0.15%)
Mar 23, 2006 3.917 3.917 3.858 3.893 59,531 -0.01(-0.15%)
Mar 22, 2006 3.864 3.899 3.864 3.899 7,184 +0.02(+0.45%)
Mar 21, 2006 3.870 3.887 3.870 3.882 3,763 -0.01(-0.15%)
Mar 20, 2006 3.975 3.975 3.887 3.887 9,579 -0.09(-2.35%)
Mar 17, 2006 3.917 4.016 3.917 3.981 16,764 +0.09(+2.41%)
Mar 16, 2006 4.016 4.045 3.858 3.887 50,293 -0.07(-1.77%)
Mar 15, 2006 3.969 3.969 3.928 3.958 6,158 -0.05(-1.17%)
Mar 14, 2006 4.034 4.051 4.004 4.004 1,881 -0.06(-1.44%)
Mar 13, 2006 3.946 4.063 3.946 4.063 13,343 +0.09(+2.21%)
Mar 10, 2006 4.045 4.063 3.963 3.975 3,592 -0.11(-2.58%)
Mar 09, 2006 4.004 4.080 4.004 4.080 11,974 +0.05(+1.31%)
Mar 08, 2006 3.928 4.039 3.928 4.028 21,041 +0.08(+1.92%)
Mar 07, 2006 3.882 3.975 3.882 3.952 22,409 +0.06(+1.65%)
Mar 06, 2006 3.887 3.917 3.858 3.887 16,422 +0.00(+0.00%)
Mar 03, 2006 3.893 3.934 3.858 3.887 9,921 -0.01(-0.15%)
Mar 02, 2006 3.975 3.975 3.864 3.893 14,540 -0.05(-1.33%)
Mar 01, 2006 3.911 3.958 3.887 3.946 8,382 +0.02(+0.45%)
Feb 28, 2006 3.858 3.928 3.829 3.928 30,620 +0.07(+1.82%)
Feb 27, 2006 3.829 3.858 3.770 3.858 16,593 +0.03(+0.76%)
Feb 24, 2006 3.806 3.887 3.763 3.829 30,107 -0.05(-1.36%)
Feb 23, 2006 3.911 3.911 3.835 3.882 6,671 -0.06(-1.48%)
Feb 22, 2006 3.887 3.946 3.829 3.940 6,158 +0.14(+3.69%)
Feb 21, 2006 3.887 3.899 3.800 3.800 4,447 -0.09(-2.40%)
Feb 17, 2006 3.887 3.911 3.887 3.893 3,079 +0.01(+0.15%)
Feb 16, 2006 3.887 3.958 3.864 3.887 45,845 -0.05(-1.19%)
Feb 15, 2006 3.899 3.934 3.887 3.934 3,592 +0.01(+0.15%)
Feb 14, 2006 3.911 3.928 3.911 3.928 2,737 +0.03(+0.75%)
Feb 13, 2006 3.917 3.917 3.858 3.899 3,421 -0.05(-1.19%)
Feb 10, 2006 3.887 3.946 3.800 3.946 20,014 +0.03(+0.75%)
Feb 09, 2006 3.946 3.946 3.917 3.917 4,447 -0.04(-0.89%)
Feb 08, 2006 3.928 3.987 3.928 3.952 9,750 +0.02(+0.60%)
Feb 07, 2006 3.917 3.946 3.875 3.928 4,618 -0.02(-0.44%)
Feb 06, 2006 3.917 3.952 3.917 3.946 855 +0.01(+0.30%)
Feb 03, 2006 3.946 3.946 3.917 3.934 1,710 -0.04(-0.88%)
Feb 02, 2006 3.952 3.969 3.946 3.969 19,672 +0.02(+0.44%)
Feb 01, 2006 3.975 4.004 3.952 3.952 2,052 -0.08(-1.89%)
Jan 31, 2006 4.004 4.063 4.004 4.028 5,474 +0.00(+0.00%)
Jan 30, 2006 3.987 4.063 3.975 4.028 23,436 +0.05(+1.32%)
Jan 27, 2006 3.917 3.975 3.917 3.975 83,309 +0.05(+1.34%)
Jan 26, 2006 3.958 3.958 3.917 3.922 21,554 +0.00(+0.00%)
Jan 25, 2006 3.928 3.958 3.917 3.922 9,921 -0.04(-1.03%)
Jan 24, 2006 3.922 3.963 3.922 3.963 1,197 +0.02(+0.44%)
Jan 23, 2006 3.952 3.952 3.917 3.946 2,908 -0.04(-0.88%)
Jan 20, 2006 3.917 3.981 3.917 3.981 855 +0.06(+1.49%)
Jan 19, 2006 3.864 3.975 3.864 3.922 18,988 +0.00(+0.00%)
Jan 18, 2006 3.969 3.969 3.860 3.922 2,737 +0.01(+0.15%)
Jan 17, 2006 3.887 3.946 3.858 3.917 8,382 +0.00(+0.00%)
Jan 13, 2006 3.864 3.975 3.864 3.917 12,658 +0.05(+1.36%)
Jan 12, 2006 3.864 3.922 3.859 3.864 10,948 -0.06(-1.49%)
Jan 11, 2006 3.917 3.963 3.858 3.922 7,698 -0.02(-0.59%)
Jan 10, 2006 3.917 3.946 3.887 3.946 12,658 -0.03(-0.74%)
Jan 09, 2006 3.928 3.975 3.922 3.975 13,856 +0.01(+0.15%)
Jan 06, 2006 3.946 3.975 3.928 3.969 7,184 -0.01(-0.15%)
Jan 05, 2006 4.034 4.034 3.975 3.975 2,908 -0.05(-1.16%)
Jan 04, 2006 4.004 4.028 3.963 4.022 6,842 +0.00(+0.00%)
Jan 03, 2006 4.063 4.063 3.975 4.022 4,960 -0.01(-0.29%)
Dec 30, 2005 3.975 4.034 3.917 4.034 27,541 +0.04(+0.88%)
Dec 29, 2005 3.981 3.998 3.887 3.998 19,330 -0.01(-0.29%)
Dec 28, 2005 4.063 4.063 4.010 4.010 3,934 -0.08(-2.00%)
Dec 27, 2005 3.946 4.092 3.917 4.092 13,856 +0.12(+2.94%)
Dec 23, 2005 3.928 3.975 3.917 3.975 2,394 +0.01(+0.30%)
Dec 22, 2005 3.905 4.045 3.893 3.963 7,526 +0.04(+1.04%)
Dec 21, 2005 3.963 3.963 3.894 3.922 3,592 -0.02(-0.59%)
Dec 20, 2005 3.975 3.975 3.887 3.946 11,290 +0.03(+0.75%)
Dec 19, 2005 3.887 3.975 3.864 3.917 55,254 +0.00(+0.00%)
Dec 16, 2005 3.975 4.004 3.893 3.917 46,701 -0.03(-0.74%)
Dec 15, 2005 3.946 3.975 3.946 3.946 27,712 -0.03(-0.74%)
Dec 14, 2005 3.975 4.022 3.946 3.975 47,214 -0.06(-1.45%)
Dec 13, 2005 4.034 4.034 3.946 4.034 26,686 -0.03(-0.72%)
Dec 12, 2005 4.109 4.150 4.034 4.063 10,264 -0.08(-1.84%)
Dec 09, 2005 4.092 4.150 4.069 4.139 2,394 +0.02(+0.57%)
Dec 08, 2005 3.987 4.150 3.987 4.115 89,296 +0.15(+3.68%)
Dec 07, 2005 3.975 3.998 3.946 3.969 8,382 -0.01(-0.15%)
Dec 06, 2005 3.946 3.993 3.934 3.975 45,503 +0.03(+0.74%)
Dec 05, 2005 3.969 3.975 3.934 3.946 27,712 -0.04(-0.88%)
Dec 02, 2005 3.969 4.010 3.969 3.981 29,081 +0.01(+0.30%)
Dec 01, 2005 3.969 3.998 3.969 3.969 8,724 -0.06(-1.45%)
Nov 30, 2005 3.975 4.034 3.969 4.028 30,107 +0.03(+0.73%)
Nov 29, 2005 3.987 4.034 3.958 3.998 35,752 -0.01(-0.15%)
Nov 28, 2005 3.987 4.010 3.975 4.004 12,658 +0.02(+0.44%)
Nov 25, 2005 3.987 4.010 3.987 3.987 1,026 -0.03(-0.73%)
Nov 23, 2005 3.998 4.045 3.958 4.016 37,292 -0.01(-0.29%)
Nov 22, 2005 4.051 4.069 4.004 4.028 46,701 -0.05(-1.29%)
Nov 21, 2005 4.098 4.098 4.051 4.080 14,369 +0.01(+0.14%)
Nov 18, 2005 4.086 4.104 4.063 4.074 11,461 -0.01(-0.29%)
Nov 17, 2005 4.063 4.104 4.063 4.086 12,316 +0.02(+0.43%)
Nov 16, 2005 4.063 4.104 4.063 4.069 16,935 -0.03(-0.71%)
Nov 15, 2005 4.063 4.104 4.063 4.098 5,132 -0.01(-0.14%)
Nov 14, 2005 4.086 4.104 4.034 4.104 7,013 +0.01(+0.29%)
Nov 11, 2005 4.045 4.092 4.045 4.092 855 +0.01(+0.14%)
Nov 10, 2005 4.051 4.086 4.004 4.086 22,238 -0.01(-0.29%)
Nov 09, 2005 4.092 4.121 4.092 4.098 4,618 -0.02(-0.43%)
Nov 08, 2005 4.063 4.115 4.050 4.115 3,934 +0.02(+0.57%)
Nov 07, 2005 4.092 4.121 4.057 4.092 2,908 -0.02(-0.57%)
Nov 04, 2005 4.063 4.115 4.053 4.115 14,198 +0.05(+1.29%)
Nov 03, 2005 4.069 4.098 4.063 4.063 1,197 -0.01(-0.14%)
Nov 02, 2005 4.069 4.115 4.069 4.069 7,698 -0.02(-0.57%)
Nov 01, 2005 4.069 4.121 4.063 4.092 5,816 +0.00(+0.00%)
Oct 31, 2005 4.063 4.092 4.016 4.092 35,068 +0.00(+0.00%)
Oct 28, 2005 4.092 4.121 4.063 4.092 119,404 -0.05(-1.13%)
Oct 27, 2005 4.092 4.139 4.063 4.139 1,881 +0.02(+0.43%)
Oct 26, 2005 4.010 4.121 4.010 4.121 15,396 +0.11(+2.77%)
Oct 25, 2005 4.010 4.034 4.010 4.010 29,423 +0.00(+0.00%)
Oct 24, 2005 4.010 4.092 3.987 4.010 9,750 +0.01(+0.15%)
Oct 21, 2005 4.034 4.034 3.993 4.004 10,264 -0.09(-2.14%)
Oct 20, 2005 4.080 4.150 4.063 4.092 13,172 +0.01(+0.14%)
Oct 19, 2005 4.004 4.086 3.975 4.086 27,199 +0.02(+0.58%)
Oct 18, 2005 4.004 4.092 4.004 4.063 32,331 +0.03(+0.72%)
Oct 17, 2005 3.987 4.034 3.981 4.034 20,870 +0.04(+1.02%)
Oct 14, 2005 3.987 4.004 3.987 3.993 11,119 -0.01(-0.15%)
Oct 13, 2005 3.998 3.998 3.981 3.998 9,579 -0.01(-0.15%)
Oct 12, 2005 4.063 4.063 3.975 4.004 21,896 -0.04(-0.87%)
Oct 11, 2005 4.004 4.051 4.004 4.039 2,566 +0.01(+0.15%)
Oct 10, 2005 4.063 4.086 4.034 4.034 1,197 -0.06(-1.43%)
Oct 07, 2005 4.092 4.109 4.039 4.092 6,500 +0.00(+0.00%)
Oct 06, 2005 4.180 4.180 4.092 4.092 3,934 -0.09(-2.10%)
Oct 05, 2005 4.180 4.180 4.180 4.180 0 +0.00(+0.00%)
Oct 04, 2005 4.209 4.232 4.174 4.180 4,447 -0.05(-1.24%)
Oct 03, 2005 4.150 4.238 4.150 4.232 8,724 +0.06(+1.40%)
Sep 30, 2005 4.092 4.174 4.086 4.174 22,067 +0.02(+0.56%)
Sep 29, 2005 4.010 4.150 4.010 4.150 55,596 +0.15(+3.65%)
Sep 28, 2005 4.034 4.034 4.004 4.004 5,132 -0.06(-1.44%)
Sep 27, 2005 4.063 4.063 4.045 4.063 3,592 -0.05(-1.28%)
Sep 26, 2005 4.092 4.115 4.045 4.115 15,738 +0.00(+0.00%)
Sep 23, 2005 4.115 4.115 4.092 4.115 17,277 +0.02(+0.43%)
Sep 22, 2005 4.121 4.121 4.092 4.098 9,750 -0.04(-0.99%)
Sep 21, 2005 4.092 4.209 4.092 4.139 7,698 +0.04(+1.00%)
Sep 20, 2005 4.209 4.215 4.004 4.098 72,703 -0.13(-3.04%)
Sep 19, 2005 4.209 4.226 4.191 4.226 3,079 -0.01(-0.14%)
Sep 16, 2005 4.186 4.232 4.186 4.232 1,710 +0.00(+0.00%)
Sep 15, 2005 4.209 4.232 4.209 4.232 15,053 -0.01(-0.14%)
Sep 14, 2005 4.209 4.238 4.209 4.238 684 +0.02(+0.55%)
Sep 13, 2005 4.215 4.226 4.215 4.215 2,052 -0.02(-0.41%)
Sep 12, 2005 4.261 4.279 4.209 4.232 12,658 -0.03(-0.69%)
Sep 09, 2005 4.209 4.267 4.209 4.261 1,539 +0.05(+1.25%)
Sep 08, 2005 4.221 4.221 4.209 4.209 4,618 -0.01(-0.28%)
Sep 07, 2005 4.209 4.244 4.180 4.221 8,724 +0.00(+0.00%)
Sep 06, 2005 4.215 4.221 4.209 4.221 12,487 +0.01(+0.14%)
Sep 02, 2005 4.238 4.244 4.215 4.215 2,223 -0.05(-1.23%)
Sep 01, 2005 4.215 4.273 4.215 4.267 12,658 +0.00(+0.00%)
Aug 31, 2005 4.221 4.267 4.202 4.267 9,750 +0.05(+1.11%)
Aug 30, 2005 4.215 4.244 4.180 4.221 8,382 -0.03(-0.69%)
Aug 29, 2005 4.215 4.250 4.215 4.250 13,343 -0.02(-0.41%)
Aug 26, 2005 4.302 4.314 4.221 4.267 80,914 -0.03(-0.68%)
Aug 25, 2005 4.238 4.326 4.238 4.297 8,040 +0.06(+1.38%)
Aug 24, 2005 4.267 4.267 4.238 4.238 13,685 -0.04(-0.96%)
Aug 23, 2005 4.267 4.279 4.238 4.279 3,250 +0.01(+0.27%)
Aug 22, 2005 4.273 4.273 4.267 4.267 16,764 -0.01(-0.27%)
Aug 19, 2005 4.273 4.285 4.273 4.279 1,368 -0.01(-0.27%)
Aug 18, 2005 4.267 4.297 4.267 4.291 6,329 -0.02(-0.41%)
Aug 17, 2005 4.326 4.326 4.285 4.308 6,329 +0.01(+0.27%)
Aug 16, 2005 4.373 4.384 4.267 4.297 9,066 -0.05(-1.21%)
Aug 15, 2005 4.560 4.560 4.349 4.349 23,778 +0.02(+0.54%)
Aug 12, 2005 4.267 4.326 4.238 4.326 8,553 +0.03(+0.68%)
Aug 11, 2005 4.267 4.355 4.267 4.297 8,553 +0.01(+0.14%)
Aug 10, 2005 4.425 4.425 4.273 4.291 16,080 -0.16(-3.67%)
Aug 09, 2005 4.413 4.560 4.413 4.454 67,742 +0.04(+0.79%)
Aug 08, 2005 4.501 4.548 4.413 4.419 50,464 -0.11(-2.45%)
Aug 05, 2005 4.437 4.560 4.437 4.530 78,348 +0.15(+3.33%)
Aug 04, 2005 4.238 4.384 4.238 4.384 22,409 +0.15(+3.45%)
Aug 03, 2005 4.215 4.238 4.215 4.238 2,737 -0.08(-1.89%)
Aug 02, 2005 4.238 4.320 4.226 4.320 8,724 +0.02(+0.54%)
Aug 01, 2005 4.297 4.297 4.226 4.297 17,277 -0.08(-1.87%)
Jul 29, 2005 4.326 4.378 4.279 4.378 5,474 +0.01(+0.13%)
Jul 28, 2005 4.355 4.373 4.279 4.373 2,052 +0.04(+0.94%)
Jul 27, 2005 4.361 4.378 4.304 4.332 9,408 +0.00(+0.00%)
Jul 26, 2005 4.378 4.378 4.326 4.332 5,645 -0.04(-0.80%)
Jul 25, 2005 4.326 4.367 4.326 4.367 4,276 +0.04(+0.95%)
Jul 22, 2005 4.326 4.326 4.326 4.326 513 +0.00(+0.00%)
Jul 21, 2005 4.337 4.378 4.326 4.326 16,422 +0.00(+0.00%)
Jul 20, 2005 4.337 4.337 4.297 4.326 12,658 +0.00(+0.00%)
Jul 19, 2005 4.326 4.332 4.326 4.326 19,159 -0.05(-1.07%)
Jul 18, 2005 4.332 4.373 4.332 4.373 6,842 +0.04(+0.81%)
Jul 15, 2005 4.332 4.355 4.326 4.337 8,553 +0.01(+0.14%)
Jul 14, 2005 4.373 4.373 4.332 4.332 684 -0.02(-0.54%)
Jul 13, 2005 4.337 4.355 4.326 4.355 1,026 -0.01(-0.27%)
Jul 12, 2005 4.413 4.419 4.355 4.367 24,804 -0.06(-1.45%)
Jul 11, 2005 4.384 4.431 4.384 4.431 18,646 +0.02(+0.40%)
Jul 08, 2005 4.390 4.413 4.384 4.413 855 +0.01(+0.13%)
Jul 07, 2005 4.384 4.413 4.384 4.408 20,356 -0.01(-0.13%)
Jul 06, 2005 4.402 4.413 4.384 4.413 13,343 -0.02(-0.40%)
Jul 05, 2005 4.425 4.431 4.390 4.431 3,079 +0.05(+1.07%)
Jul 01, 2005 4.384 4.408 4.384 4.384 5,132 -0.03(-0.66%)
Jun 30, 2005 4.384 4.413 4.384 4.413 12,145 +0.03(+0.67%)
Jun 29, 2005 4.413 4.431 4.384 4.384 6,158 -0.03(-0.66%)
Jun 28, 2005 4.384 4.443 4.384 4.413 4,789 +0.02(+0.40%)
Jun 27, 2005 4.384 4.419 4.384 4.396 14,198 +0.01(+0.27%)
Jun 24, 2005 4.361 4.425 4.361 4.384 14,027 +0.00(+0.00%)
Jun 23, 2005 4.390 4.437 4.384 4.384 27,712 -0.01(-0.13%)
Jun 22, 2005 4.326 4.419 4.326 4.390 36,266 +0.06(+1.49%)
Jun 21, 2005 4.425 4.437 4.326 4.326 4,960 -0.11(-2.37%)
Jun 20, 2005 4.466 4.495 4.308 4.431 23,265 -0.06(-1.43%)
Jun 17, 2005 4.349 4.525 4.332 4.495 91,691 +0.17(+3.92%)
Jun 16, 2005 4.302 4.326 4.302 4.326 5,645 +0.00(+0.00%)
Jun 15, 2005 4.297 4.326 4.273 4.326 5,816 +0.00(+0.00%)
Jun 14, 2005 4.326 4.332 4.273 4.326 10,948 -0.02(-0.54%)
Jun 13, 2005 4.326 4.355 4.326 4.349 11,290 +0.02(+0.54%)
Jun 10, 2005 4.343 4.355 4.326 4.326 3,079 -0.03(-0.67%)
Jun 09, 2005 4.361 4.361 4.326 4.355 2,566 -0.03(-0.67%)
Jun 08, 2005 4.326 4.384 4.326 4.384 19,843 +0.04(+0.81%)
Jun 07, 2005 4.384 4.384 4.326 4.349 6,842 +0.00(+0.00%)
Jun 06, 2005 4.326 4.349 4.298 4.349 7,355 -0.01(-0.13%)
Jun 03, 2005 4.367 4.384 4.326 4.355 35,924 +0.00(+0.00%)
Jun 02, 2005 4.384 4.384 4.355 4.355 10,435 -0.02(-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.