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

Dynex Capital (NY: DX )

12.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2009 0.3612 0.3716 0.3612 0.3716 1,077,856 +0.01(+2.38%)
May 28, 2009 0.3662 0.3666 0.3557 0.3630 1,361,636 -0.00(-0.99%)
May 27, 2009 0.3689 0.3693 0.3625 0.3666 1,931,085 -0.00(-0.37%)
May 26, 2009 0.3552 0.3721 0.3416 0.3680 6,088,631 +0.01(+3.59%)
May 22, 2009 0.3543 0.3580 0.3511 0.3552 901,141 +0.00(+1.17%)
May 21, 2009 0.3493 0.3534 0.3470 0.3511 283,582 -0.00(-0.26%)
May 20, 2009 0.3397 0.3552 0.3397 0.3520 2,646,992 +0.01(+3.07%)
May 19, 2009 0.3388 0.3416 0.3370 0.3416 1,137,427 +0.00(+0.81%)
May 18, 2009 0.3402 0.3416 0.3375 0.3388 146,018 -0.00(-0.40%)
May 15, 2009 0.3375 0.3407 0.3361 0.3402 519,297 +0.00(+1.22%)
May 14, 2009 0.3302 0.3379 0.3270 0.3361 2,587,421 +0.01(+1.79%)
May 13, 2009 0.3288 0.3329 0.3229 0.3302 278,861 +0.00(+0.14%)
May 12, 2009 0.3325 0.3347 0.3293 0.3297 360,105 -0.00(-0.96%)
May 11, 2009 0.3297 0.3366 0.3243 0.3329 920,705 +0.00(+0.41%)
May 08, 2009 0.3238 0.3393 0.3234 0.3315 845,742 +0.01(+2.25%)
May 07, 2009 0.3434 0.3434 0.3238 0.3243 370,513 -0.00(-0.14%)
May 06, 2009 0.3220 0.3256 0.3206 0.3247 286,722 +0.00(+0.42%)
May 05, 2009 0.3215 0.3247 0.3197 0.3234 1,640,234 +0.00(+0.57%)
May 04, 2009 0.3238 0.3238 0.3179 0.3215 362,652 -0.00(-1.26%)
May 01, 2009 0.3229 0.3256 0.3215 0.3256 675,768 +0.00(+1.42%)
Apr 30, 2009 0.3229 0.3256 0.3211 0.3211 797,984 -0.00(-0.28%)
Apr 29, 2009 0.3229 0.3238 0.3197 0.3220 348,753 -0.00(-0.42%)
Apr 28, 2009 0.3211 0.3243 0.3202 0.3234 435,551 +0.00(+1.28%)
Apr 27, 2009 0.3197 0.3197 0.3161 0.3193 105,396 +0.00(+1.01%)
Apr 24, 2009 0.3197 0.3211 0.3161 0.3161 396,181 -0.00(-1.28%)
Apr 23, 2009 0.3211 0.3211 0.3174 0.3202 515,850 -0.00(-0.28%)
Apr 22, 2009 0.3238 0.3256 0.3179 0.3211 333,931 -0.00(-0.84%)
Apr 21, 2009 0.3206 0.3238 0.3188 0.3238 142,724 +0.00(+0.71%)
Apr 20, 2009 0.3206 0.3215 0.3193 0.3215 71,318 +0.00(+0.00%)
Apr 17, 2009 0.3220 0.3220 0.3188 0.3215 116,375 -0.00(-0.98%)
Apr 16, 2009 0.3274 0.3274 0.3211 0.3247 165,692 -0.01(-1.52%)
Apr 15, 2009 0.3161 0.3297 0.3161 0.3297 485,263 +0.01(+2.84%)
Apr 14, 2009 0.3194 0.3206 0.3170 0.3206 281,562 -0.00(-0.42%)
Apr 13, 2009 0.3211 0.3224 0.3188 0.3220 179,393 +0.00(+0.28%)
Apr 09, 2009 0.3234 0.3274 0.3179 0.3211 1,197,788 -0.00(-0.14%)
Apr 08, 2009 0.3215 0.3233 0.3193 0.3215 231,652 -0.00(-0.70%)
Apr 07, 2009 0.3220 0.3293 0.3202 0.3238 443,544 +0.00(+0.42%)
Apr 06, 2009 0.3227 0.3265 0.3074 0.3224 19,755,278 -0.00(-0.42%)
Apr 03, 2009 0.3174 0.3279 0.3174 0.3238 125,158 +0.01(+2.01%)
Apr 02, 2009 0.3211 0.3211 0.3170 0.3174 316,365 +0.00(+0.00%)
Apr 01, 2009 0.3088 0.3174 0.3083 0.3174 129,550 -0.00(-0.71%)
Mar 31, 2009 0.3183 0.3284 0.3183 0.3197 338,696 -0.01(-1.96%)
Mar 30, 2009 0.3252 0.3320 0.3220 0.3261 309,295 +0.02(+7.67%)
Mar 26, 2009 0.3008 0.3033 0.2996 0.3029 2,270,907 +0.00(+1.10%)
Mar 25, 2009 0.2971 0.2996 0.2971 0.2996 1,207,022 +0.00(+0.83%)
Mar 24, 2009 0.2971 0.2991 0.2934 0.2971 347,228 +0.00(+1.41%)
Mar 23, 2009 0.2925 0.2958 0.2897 0.2930 785,244 +0.00(+1.00%)
Mar 20, 2009 0.2930 0.2930 0.2888 0.2901 139,962 +0.00(+0.43%)
Mar 19, 2009 0.2921 0.2925 0.2888 0.2888 307,796 -0.00(-1.13%)
Mar 18, 2009 0.2889 0.2930 0.2872 0.2921 123,603 +0.00(+0.57%)
Mar 17, 2009 0.2880 0.2905 0.2864 0.2905 176,922 -0.00(-0.56%)
Mar 16, 2009 0.2876 0.2954 0.2876 0.2921 719,661 +0.00(+1.00%)
Mar 13, 2009 0.2913 0.2925 0.2888 0.2892 0 -0.00(-0.14%)
Mar 12, 2009 0.2810 0.2901 0.2797 0.2897 1,589,077 +0.01(+3.69%)
Mar 11, 2009 0.2839 0.2839 0.2785 0.2793 293,254 -0.00(-1.46%)
Mar 10, 2009 0.2847 0.2847 0.2789 0.2835 683,453 +0.00(+1.03%)
Mar 09, 2009 0.2831 0.2868 0.2756 0.2806 638,568 -0.00(-1.45%)
Mar 06, 2009 0.2810 0.2958 0.2810 0.2847 0 +0.00(+1.77%)
Mar 05, 2009 0.2814 0.2930 0.2789 0.2797 420,929 -0.00(-1.45%)
Mar 04, 2009 0.2876 0.2913 0.2806 0.2839 445,941 +0.00(+0.58%)
Mar 02, 2009 0.2781 0.2822 0.2599 0.2822 899,710 +0.02(+8.57%)
Feb 27, 2009 0.2892 0.2917 0.2599 0.2599 0 -0.03(-10.00%)
Feb 26, 2009 0.2967 0.2967 0.2868 0.2888 1,539,733 -0.01(-2.64%)
Feb 25, 2009 0.2950 0.2975 0.2930 0.2967 105,426 +0.00(+0.56%)
Feb 24, 2009 0.2888 0.2954 0.2864 0.2950 318,702 +0.01(+2.29%)
Feb 23, 2009 0.2901 0.2913 0.2876 0.2884 41,201 -0.00(-1.19%)
Feb 20, 2009 0.2909 0.2925 0.2868 0.2919 458,059 -0.00(-0.08%)
Feb 19, 2009 0.2893 0.2921 0.2888 0.2921 317,490 +0.00(+0.00%)
Feb 18, 2009 0.2942 0.2967 0.2901 0.2921 104,311 +0.00(+0.14%)
Feb 17, 2009 0.2892 0.2921 0.2876 0.2917 121,179 +0.00(+0.71%)
Feb 13, 2009 0.2897 0.2905 0.2888 0.2897 164,925 -0.00(-0.14%)
Feb 12, 2009 0.2909 0.2921 0.2888 0.2901 57,560 +0.00(+0.43%)
Feb 11, 2009 0.2892 0.2897 0.2888 0.2888 109,619 -0.00(-0.43%)
Feb 10, 2009 0.2897 0.2917 0.2894 0.2901 109,061 +0.00(+0.29%)
Feb 09, 2009 0.2888 0.2892 0.2888 0.2892 131,528 +0.00(+0.14%)
Feb 06, 2009 0.2888 0.2897 0.2884 0.2888 215,699 -0.00(-0.01%)
Feb 05, 2009 0.2888 0.2901 0.2888 0.2889 129,662 -0.00(-0.41%)
Feb 04, 2009 0.2946 0.2958 0.2884 0.2901 87,249 -0.01(-1.82%)
Feb 03, 2009 0.2909 0.2958 0.2901 0.2954 111,558 +0.01(+1.99%)
Feb 02, 2009 0.2950 0.2950 0.2888 0.2897 355,177 -0.00(-0.71%)
Jan 30, 2009 0.2930 0.2991 0.2917 0.2917 0 +0.00(+1.73%)
Jan 29, 2009 0.2888 0.2913 0.2868 0.2868 901,334 -0.00(-0.57%)
Jan 28, 2009 0.2901 0.2909 0.2884 0.2884 107,825 -0.00(-0.43%)
Jan 27, 2009 0.2930 0.2946 0.2880 0.2897 563,243 +0.00(+0.14%)
Jan 26, 2009 0.2888 0.2913 0.2851 0.2892 70,284 -0.00(-0.14%)
Jan 23, 2009 0.2814 0.2946 0.2814 0.2897 383,897 +0.00(+0.00%)
Jan 22, 2009 0.2892 0.2897 0.2880 0.2897 586,485 +0.00(+0.00%)
Jan 21, 2009 0.2905 0.2920 0.2897 0.2897 59,378 +0.00(+0.29%)
Jan 20, 2009 0.2905 0.2934 0.2868 0.2888 1,201,544 -0.00(-0.29%)
Jan 16, 2009 0.2897 0.2909 0.2880 0.2897 159,957 -0.00(-0.43%)
Jan 15, 2009 0.2971 0.2971 0.2872 0.2909 370,809 +0.00(+0.00%)
Jan 14, 2009 0.2888 0.2954 0.2864 0.2909 649,523 -0.00(-1.67%)
Jan 13, 2009 0.2847 0.3004 0.2826 0.2958 1,380,793 +0.01(+4.37%)
Jan 12, 2009 0.2888 0.2888 0.2822 0.2835 1,057,922 +0.00(+0.44%)
Jan 09, 2009 0.2950 0.2950 0.2773 0.2822 2,024,354 -0.01(-2.15%)
Jan 08, 2009 0.2913 0.2930 0.2868 0.2884 134,751 -0.00(-1.55%)
Jan 07, 2009 0.2930 0.2930 0.2835 0.2930 186,616 +0.00(+0.06%)
Jan 06, 2009 0.2930 0.2954 0.2901 0.2928 1,306,438 +0.00(+1.37%)
Jan 05, 2009 0.2909 0.2925 0.2868 0.2888 203,581 -0.01(-2.10%)
Jan 02, 2009 0.2913 0.2950 0.2736 0.2950 0 +0.03(+9.33%)
Jan 01, 2009 0.2723 0.2723 0.2694 0.2698 0 +0.00(+0.00%)
Dec 31, 2008 0.2723 0.2723 0.2694 0.2698 1,837,520 -0.00(-1.36%)
Dec 30, 2008 0.2781 0.2822 0.2736 0.2736 1,458,567 -0.00(-1.78%)
Dec 29, 2008 0.2789 0.2789 0.2731 0.2785 1,109,133 +0.00(+0.75%)
Dec 26, 2008 0.2859 0.2859 0.2723 0.2764 1,014,879 -0.01(-3.18%)
Dec 24, 2008 0.2727 0.2855 0.2727 0.2855 446,328 +0.01(+4.85%)
Dec 23, 2008 0.2831 0.2851 0.2723 0.2723 910,665 -0.01(-3.51%)
Dec 22, 2008 0.2888 0.2888 0.2802 0.2822 746,466 +0.00(+0.59%)
Dec 19, 2008 0.2991 0.2991 0.2806 0.2806 638,447 -0.00(-0.29%)
Dec 18, 2008 0.2826 0.2888 0.2814 0.2814 678,606 +0.02(+8.26%)
Dec 17, 2008 0.2603 0.2640 0.2551 0.2599 501,371 -0.00(-0.29%)
Dec 16, 2008 0.2454 0.2800 0.2443 0.2607 1,089,652 +0.02(+6.70%)
Dec 15, 2008 0.2462 0.2510 0.2428 0.2443 493,788 -0.00(-1.94%)
Dec 12, 2008 0.2447 0.2492 0.2421 0.2492 174,787 +0.00(+1.98%)
Dec 11, 2008 0.2454 0.2473 0.2428 0.2443 646,713 -0.00(-0.45%)
Dec 10, 2008 0.2380 0.2477 0.2358 0.2454 1,726,524 +0.01(+4.27%)
Dec 09, 2008 0.2387 0.2391 0.2332 0.2354 1,331,074 -0.00(-1.56%)
Dec 08, 2008 0.2428 0.2428 0.2387 0.2391 1,400,827 +0.00(+0.00%)
Dec 05, 2008 0.2268 0.2399 0.2268 0.2391 1,411,745 +0.01(+3.88%)
Dec 04, 2008 0.2276 0.2347 0.2250 0.2302 548,563 +0.00(+0.98%)
Dec 03, 2008 0.2268 0.2294 0.2257 0.2280 137,140 +0.00(+0.49%)
Dec 02, 2008 0.2250 0.2309 0.2242 0.2268 512,745 -0.00(-0.65%)
Dec 01, 2008 0.2414 0.2414 0.2283 0.2283 245,186 -0.01(-5.68%)
Nov 28, 2008 0.2410 0.2443 0.2410 0.2421 594,277 +0.00(+0.62%)
Nov 26, 2008 0.2339 0.2436 0.2339 0.2406 558,271 +0.01(+2.54%)
Nov 25, 2008 0.2317 0.2395 0.2317 0.2347 307,868 +0.01(+2.77%)
Nov 24, 2008 0.2161 0.2283 0.2153 0.2283 449,069 +0.01(+5.14%)
Nov 21, 2008 0.2153 0.2205 0.2153 0.2172 601,080 -0.00(-0.17%)
Nov 20, 2008 0.2224 0.2224 0.2157 0.2175 397,816 -0.01(-2.99%)
Nov 19, 2008 0.2276 0.2276 0.2187 0.2242 532,429 -0.00(-1.79%)
Nov 18, 2008 0.2276 0.2306 0.2231 0.2283 492,094 +0.00(+0.16%)
Nov 17, 2008 0.2321 0.2321 0.2250 0.2280 400,263 -0.00(-1.92%)
Nov 14, 2008 0.2473 0.2473 0.2324 0.2324 0 -0.01(-5.30%)
Nov 13, 2008 0.2462 0.2503 0.2417 0.2454 373,776 -0.00(-1.20%)
Nov 12, 2008 0.2499 0.2506 0.2473 0.2484 104,872 -0.00(-0.89%)
Nov 11, 2008 0.2521 0.2596 0.2443 0.2506 623,507 -0.00(-0.88%)
Nov 10, 2008 0.2540 0.2540 0.2462 0.2529 559,830 -0.00(-0.15%)
Nov 07, 2008 0.2555 0.2555 0.2529 0.2532 128,428 +0.00(+0.00%)
Nov 06, 2008 0.2585 0.2607 0.2532 0.2532 715,687 -0.01(-2.01%)
Nov 05, 2008 0.2577 0.2592 0.2559 0.2585 77,982 -0.00(-0.14%)
Nov 04, 2008 0.2544 0.2603 0.2544 0.2588 288,211 +0.01(+2.35%)
Nov 03, 2008 0.2573 0.2581 0.2525 0.2529 265,677 -0.01(-2.16%)
Oct 31, 2008 0.2417 0.2585 0.2414 0.2585 869,231 +0.02(+7.09%)
Oct 30, 2008 0.2280 0.2417 0.2235 0.2414 550,984 +0.01(+6.39%)
Oct 29, 2008 0.2250 0.2335 0.2250 0.2268 899,214 +0.00(+0.16%)
Oct 28, 2008 0.2298 0.2324 0.2239 0.2265 825,534 -0.00(-0.81%)
Oct 27, 2008 0.2309 0.2313 0.2283 0.2283 168,522 -0.00(-0.81%)
Oct 24, 2008 0.2324 0.2334 0.2302 0.2302 548,563 -0.00(-1.43%)
Oct 23, 2008 0.2399 0.2404 0.2324 0.2335 398,004 -0.00(-1.57%)
Oct 22, 2008 0.2402 0.2406 0.2373 0.2373 61,229 -0.00(-1.85%)
Oct 21, 2008 0.2432 0.2454 0.2369 0.2417 1,040,657 -0.00(-0.15%)
Oct 20, 2008 0.2421 0.2438 0.2324 0.2421 239,324 -0.00(-0.46%)
Oct 17, 2008 0.2380 0.2441 0.2380 0.2432 0 +0.00(+0.62%)
Oct 16, 2008 0.2480 0.2492 0.2384 0.2417 656,125 -0.01(-2.55%)
Oct 15, 2008 0.2566 0.2566 0.2480 0.2480 177,449 -0.01(-3.33%)
Oct 14, 2008 0.2737 0.2737 0.2417 0.2566 1,119,850 -0.00(-1.42%)
Oct 13, 2008 0.2529 0.2655 0.2529 0.2603 4,062,330 +0.01(+4.47%)
Oct 10, 2008 0.2473 0.2547 0.2425 0.2492 950,091 -0.00(-1.47%)
Oct 09, 2008 0.2629 0.2629 0.2529 0.2529 666,290 -0.01(-4.36%)
Oct 08, 2008 0.2752 0.2752 0.2622 0.2644 540,900 -0.01(-2.47%)
Oct 07, 2008 0.2715 0.2789 0.2466 0.2711 413,143 +0.00(+0.14%)
Oct 06, 2008 0.2886 0.2886 0.2618 0.2707 944,551 -0.02(-6.55%)
Oct 03, 2008 0.2867 0.2912 0.2826 0.2897 0 +0.00(+0.39%)
Oct 02, 2008 0.2901 0.2919 0.2886 0.2886 343,739 -0.00(-0.51%)
Oct 01, 2008 0.2934 0.2975 0.2901 0.2901 510,944 -0.00(-0.64%)
Sep 30, 2008 0.2956 0.2956 0.2837 0.2919 1,220,823 +0.00(+0.26%)
Sep 29, 2008 0.2938 0.2938 0.2425 0.2912 1,416,612 -0.00(-0.76%)
Sep 26, 2008 0.2997 0.2997 0.2919 0.2934 0 -0.01(-2.59%)
Sep 25, 2008 0.3068 0.3075 0.2975 0.3012 450,548 -0.00(-0.61%)
Sep 24, 2008 0.3061 0.3113 0.3012 0.3031 165,214 -0.00(-0.49%)
Sep 23, 2008 0.3035 0.3079 0.3035 0.3046 193,610 +0.00(+0.99%)
Sep 22, 2008 0.3157 0.3157 0.3016 0.3016 767,048 -0.01(-4.59%)
Sep 19, 2008 0.3087 0.3161 0.3009 0.3161 0 +0.02(+5.07%)
Sep 18, 2008 0.2964 0.3009 0.2942 0.3009 181,510 +0.00(+1.13%)
Sep 17, 2008 0.2997 0.3012 0.2971 0.2975 147,924 -0.00(-1.60%)
Sep 16, 2008 0.3020 0.3027 0.2979 0.3023 134,451 +0.00(+0.37%)
Sep 15, 2008 0.3020 0.3135 0.3012 0.3012 72,604 +0.00(+0.25%)
Sep 12, 2008 0.3023 0.3038 0.3005 0.3005 115,628 -0.00(-0.37%)
Sep 11, 2008 0.3001 0.3042 0.2960 0.3016 494,783 +0.00(+0.00%)
Sep 10, 2008 0.3009 0.3031 0.2997 0.3016 139,830 +0.00(+0.62%)
Sep 09, 2008 0.3038 0.3049 0.2997 0.2997 411,880 -0.00(-1.10%)
Sep 08, 2008 0.3049 0.3220 0.3009 0.3031 1,164,568 +0.01(+2.00%)
Sep 05, 2008 0.2938 0.2975 0.2938 0.2971 0 +0.00(+0.88%)
Sep 04, 2008 0.2960 0.2968 0.2934 0.2945 306,281 -0.00(-0.75%)
Sep 03, 2008 0.2956 0.2971 0.2956 0.2968 130,983 +0.00(+0.88%)
Sep 02, 2008 0.2945 0.2982 0.2942 0.2942 1,538,802 -0.00(-0.38%)
Aug 29, 2008 0.2956 0.2971 0.2953 0.2953 0 -0.00(-0.50%)
Aug 28, 2008 0.2968 0.2986 0.2956 0.2968 984,860 +0.00(+0.38%)
Aug 27, 2008 0.2979 0.3031 0.2934 0.2956 1,900,343 +0.02(+6.28%)
Aug 26, 2008 0.2799 0.2799 0.2754 0.2782 848,966 -0.00(-0.12%)
Aug 25, 2008 0.2802 0.2802 0.2761 0.2785 1,585,412 -0.00(-0.24%)
Aug 22, 2008 0.2775 0.2802 0.2765 0.2792 0 +0.00(+1.36%)
Aug 21, 2008 0.2754 0.2802 0.2724 0.2754 2,717,515 +0.00(+0.00%)
Aug 20, 2008 0.2775 0.2785 0.2731 0.2754 5,217,744 -0.00(-0.73%)
Aug 19, 2008 0.2771 0.2819 0.2765 0.2775 1,151,075 +0.00(+0.49%)
Aug 18, 2008 0.2720 0.2775 0.2707 0.2761 246,715 +0.00(+1.12%)
Aug 15, 2008 0.2775 0.2802 0.2720 0.2731 0 -0.00(-1.60%)
Aug 14, 2008 0.2744 0.2778 0.2717 0.2775 509,438 +0.00(+0.00%)
Aug 13, 2008 0.2765 0.2782 0.2754 0.2775 535,285 +0.00(+0.37%)
Aug 12, 2008 0.2775 0.2778 0.2761 0.2765 484,620 +0.00(+0.00%)
Aug 11, 2008 0.2806 0.2806 0.2727 0.2765 373,010 -0.01(-1.93%)
Aug 08, 2008 0.2768 0.2850 0.2761 0.2819 898,750 +0.01(+2.22%)
Aug 07, 2008 0.2761 0.2788 0.2673 0.2758 817,980 -0.00(-0.61%)
Aug 06, 2008 0.2778 0.2795 0.2765 0.2775 255,938 -0.00(-0.61%)
Aug 05, 2008 0.2799 0.2826 0.2782 0.2792 349,513 -0.00(-0.24%)
Aug 04, 2008 0.2823 0.2823 0.2788 0.2799 99,861 -0.00(-1.20%)
Aug 01, 2008 0.2836 0.2836 0.2806 0.2833 196,785 -0.00(-0.48%)
Jul 31, 2008 0.2812 0.2846 0.2765 0.2846 145,151 +0.00(+0.72%)
Jul 30, 2008 0.2778 0.2826 0.2778 0.2826 117,483 +0.01(+2.22%)
Jul 29, 2008 0.2765 0.3141 0.2741 0.2765 516,928 +0.00(+1.00%)
Jul 28, 2008 0.2765 0.2782 0.2714 0.2737 343,639 -0.00(-0.50%)
Jul 25, 2008 0.2727 0.2758 0.2720 0.2751 519,865 +0.00(+1.38%)
Jul 24, 2008 0.2758 0.2758 0.2707 0.2714 320,612 -0.00(-0.50%)
Jul 23, 2008 0.2622 0.2741 0.2608 0.2727 1,476,182 +0.01(+3.09%)
Jul 22, 2008 0.2605 0.2645 0.2588 0.2645 450,256 +0.00(+1.57%)
Jul 21, 2008 0.2557 0.2605 0.2458 0.2605 699,027 +0.00(+1.19%)
Jul 18, 2008 0.2608 0.2608 0.2554 0.2574 591,383 +0.00(+0.13%)
Jul 17, 2008 0.2574 0.2611 0.2540 0.2571 502,242 -0.00(-0.92%)
Jul 16, 2008 0.2605 0.2622 0.2588 0.2594 283,429 -0.00(-1.04%)
Jul 15, 2008 0.2543 0.2676 0.2543 0.2622 217,344 +0.01(+2.53%)
Jul 14, 2008 0.2622 0.2628 0.2537 0.2557 405,318 -0.01(-2.21%)
Jul 11, 2008 0.2662 0.2662 0.2554 0.2615 523,242 -0.01(-2.17%)
Jul 10, 2008 0.2778 0.2778 0.2571 0.2673 551,262 -0.01(-4.38%)
Jul 09, 2008 0.2802 0.2802 0.2778 0.2795 70,490 -0.00(-0.24%)
Jul 08, 2008 0.2836 0.2836 0.2802 0.2802 111,609 -0.00(-1.67%)
Jul 07, 2008 0.2676 0.2935 0.2676 0.2850 340,702 -0.01(-1.99%)
Jul 04, 2008 0.2911 0.2911 0.2908 0.2908 35,245 +0.00(+0.00%)
Jul 03, 2008 0.2911 0.2911 0.2908 0.2908 35,245 -0.00(-0.47%)
Jul 02, 2008 0.2938 0.2938 0.2911 0.2921 58,741 -0.00(-0.35%)
Jul 01, 2008 0.2935 0.3000 0.2928 0.2931 162,714 -0.01(-2.16%)
Jun 30, 2008 0.3020 0.3020 0.2996 0.2996 85,175 +0.00(+0.11%)
Jun 27, 2008 0.2986 0.2993 0.2979 0.2993 23,496 +0.00(+0.46%)
Jun 26, 2008 0.2945 0.2979 0.2945 0.2979 91,049 +0.00(+1.16%)
Jun 25, 2008 0.2928 0.2945 0.2921 0.2945 29,370 +0.00(+0.35%)
Jun 24, 2008 0.2928 0.2935 0.2894 0.2935 182,099 +0.00(+0.00%)
Jun 23, 2008 0.2928 0.2942 0.2928 0.2935 58,741 -0.00(-0.23%)
Jun 20, 2008 0.2935 0.2942 0.2918 0.2942 223,218 -0.00(-0.35%)
Jun 19, 2008 0.2928 0.2959 0.2928 0.2952 44,056 -0.00(-0.23%)
Jun 18, 2008 0.2993 0.3006 0.2948 0.2959 123,357 -0.01(-1.70%)
Jun 17, 2008 0.3047 0.3047 0.3010 0.3010 214,407 -0.00(-1.23%)
Jun 16, 2008 0.3020 0.3061 0.3013 0.3047 313,652 +0.00(+0.67%)
Jun 13, 2008 0.2931 0.3027 0.2918 0.3027 176,959 +0.01(+3.85%)
Jun 12, 2008 0.2989 0.2989 0.2911 0.2914 164,477 -0.01(-3.06%)
Jun 11, 2008 0.2996 0.3013 0.2996 0.3006 45,231 +0.00(+0.91%)
Jun 10, 2008 0.2976 0.3003 0.2972 0.2979 85,175 -0.00(-0.34%)
Jun 09, 2008 0.3003 0.3003 0.2989 0.2989 77,832 -0.00(-0.34%)
Jun 06, 2008 0.3000 0.3017 0.3000 0.3000 36,067 -0.00(-0.23%)
Jun 05, 2008 0.2972 0.3006 0.2938 0.3006 505,179 +0.00(+0.91%)
Jun 04, 2008 0.3003 0.3023 0.2979 0.2979 165,505 -0.00(-0.79%)
Jun 03, 2008 0.3027 0.3027 0.2986 0.3003 55,099 -0.00(-0.11%)
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.