Skip to main content

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

Historical Prices

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.