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

Dynex Capital (NY: DX )

11.94 +0.10 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 24, 2011 6.481 6.514 6.441 6.441 279,551 -0.04(-0.61%)
May 23, 2011 6.494 6.527 6.481 6.481 389,921 -0.02(-0.31%)
May 20, 2011 6.501 6.554 6.488 6.501 482,577 +0.02(+0.31%)
May 19, 2011 6.468 6.507 6.448 6.481 426,007 +0.04(+0.62%)
May 18, 2011 6.441 6.461 6.402 6.441 357,123 +0.03(+0.41%)
May 17, 2011 6.349 6.435 6.349 6.415 469,395 +0.06(+0.94%)
May 16, 2011 6.375 6.382 6.302 6.355 625,267 -0.03(-0.41%)
May 13, 2011 6.448 6.494 6.368 6.382 293,524 -0.06(-0.92%)
May 12, 2011 6.455 6.494 6.421 6.441 457,523 +0.01(+0.21%)
May 11, 2011 6.514 6.514 6.415 6.428 303,053 -0.07(-1.12%)
May 10, 2011 6.501 6.507 6.488 6.501 355,863 +0.03(+0.51%)
May 09, 2011 6.395 6.501 6.382 6.468 669,768 +0.11(+1.77%)
May 06, 2011 6.448 6.474 6.349 6.355 512,245 -0.09(-1.44%)
May 05, 2011 6.461 6.534 6.402 6.448 329,702 -0.03(-0.41%)
May 04, 2011 6.514 6.521 6.461 6.474 278,657 -0.05(-0.71%)
May 03, 2011 6.554 6.567 6.488 6.521 449,396 -0.05(-0.71%)
May 02, 2011 6.567 6.580 6.554 6.567 876,591 +0.03(+0.40%)
Apr 29, 2011 6.455 6.547 6.428 6.541 625,471 +0.11(+1.75%)
Apr 28, 2011 6.474 6.474 6.388 6.428 503,503 -0.04(-0.61%)
Apr 27, 2011 6.415 6.474 6.382 6.468 665,720 +0.07(+1.14%)
Apr 26, 2011 6.289 6.402 6.282 6.395 486,364 +0.11(+1.79%)
Apr 25, 2011 6.276 6.355 6.223 6.282 516,700 -0.01(-0.11%)
Apr 21, 2011 6.349 6.375 6.163 6.289 1,210,873 -0.04(-0.63%)
Apr 20, 2011 6.375 6.415 6.289 6.329 676,018 -0.05(-0.73%)
Apr 19, 2011 6.362 6.388 6.322 6.375 366,197 +0.01(+0.21%)
Apr 18, 2011 6.342 6.375 6.322 6.362 555,378 +0.02(+0.31%)
Apr 15, 2011 6.455 6.455 6.329 6.342 1,271,976 -0.13(-2.04%)
Apr 14, 2011 6.421 6.494 6.388 6.474 570,122 +0.06(+0.93%)
Apr 13, 2011 6.435 6.468 6.368 6.415 680,965 -0.02(-0.31%)
Apr 12, 2011 6.587 6.613 6.435 6.435 743,310 -0.17(-2.61%)
Apr 11, 2011 6.660 6.713 6.560 6.607 1,152,766 -0.03(-0.50%)
Apr 08, 2011 6.660 6.673 6.560 6.640 1,193,437 +0.03(+0.40%)
Apr 07, 2011 6.640 6.653 6.560 6.613 713,756 -0.01(-0.10%)
Apr 06, 2011 6.567 6.620 6.554 6.620 574,258 +0.05(+0.81%)
Apr 05, 2011 6.501 6.607 6.488 6.567 998,966 +0.07(+1.02%)
Apr 04, 2011 6.620 6.620 6.488 6.501 1,454,627 -0.09(-1.41%)
Apr 01, 2011 6.660 6.686 6.580 6.594 696,746 -0.07(-0.99%)
Mar 31, 2011 6.660 6.680 6.587 6.660 1,602,116 -0.02(-0.30%)
Mar 30, 2011 6.680 6.680 6.680 6.680 598,303 +0.08(+1.20%)
Mar 29, 2011 6.613 6.627 6.574 6.600 739,818 +0.00(+0.00%)
Mar 28, 2011 6.703 6.703 6.600 6.600 1,094,953 -0.10(-1.54%)
Mar 25, 2011 6.697 6.703 6.690 6.703 480,228 +0.01(+0.19%)
Mar 24, 2011 6.684 6.716 6.684 6.690 486,298 +0.01(+0.10%)
Mar 23, 2011 6.684 6.703 6.671 6.684 443,707 +0.00(+0.00%)
Mar 22, 2011 6.736 6.736 6.678 6.684 460,384 -0.05(-0.77%)
Mar 21, 2011 6.736 6.768 6.736 6.736 727,450 +0.04(+0.58%)
Mar 18, 2011 6.710 6.742 6.652 6.697 431,530 -0.01(-0.19%)
Mar 17, 2011 6.761 6.761 6.690 6.710 569,766 +0.00(+0.00%)
Mar 16, 2011 6.639 6.761 6.639 6.710 1,115,560 +0.05(+0.68%)
Mar 15, 2011 6.665 6.678 6.645 6.665 998,402 +0.00(+0.00%)
Mar 14, 2011 6.645 6.710 6.607 6.665 582,388 +0.01(+0.19%)
Mar 11, 2011 6.678 6.697 6.645 6.652 757,579 -0.02(-0.29%)
Mar 10, 2011 6.755 6.755 6.671 6.671 947,031 -0.07(-1.05%)
Mar 09, 2011 6.768 6.774 6.736 6.742 1,036,241 -0.01(-0.19%)
Mar 08, 2011 6.819 6.819 6.736 6.755 793,193 -0.03(-0.47%)
Mar 07, 2011 6.755 6.794 6.723 6.787 1,743,598 +0.06(+0.96%)
Mar 04, 2011 6.697 6.742 6.671 6.723 10,463,427 -0.19(-2.71%)
Mar 03, 2011 6.910 6.964 6.890 6.910 255,619 +0.02(+0.28%)
Mar 02, 2011 6.877 6.916 6.839 6.890 306,607 +0.03(+0.38%)
Mar 01, 2011 6.826 6.884 6.813 6.864 316,189 +0.05(+0.76%)
Feb 28, 2011 6.832 6.884 6.768 6.813 285,175 -0.02(-0.28%)
Feb 25, 2011 6.800 6.845 6.800 6.832 217,322 +0.03(+0.47%)
Feb 24, 2011 6.768 6.832 6.768 6.800 209,461 +0.03(+0.48%)
Feb 23, 2011 6.787 6.800 6.697 6.768 329,420 +0.01(+0.10%)
Feb 22, 2011 6.768 6.813 6.755 6.761 428,523 -0.05(-0.76%)
Feb 18, 2011 6.839 6.877 6.806 6.813 291,623 -0.02(-0.28%)
Feb 17, 2011 6.858 6.877 6.832 6.832 246,546 -0.02(-0.28%)
Feb 16, 2011 6.897 6.915 6.845 6.852 340,873 -0.03(-0.38%)
Feb 15, 2011 6.903 6.903 6.864 6.877 174,722 -0.03(-0.37%)
Feb 14, 2011 6.890 6.929 6.864 6.903 279,623 +0.02(+0.28%)
Feb 11, 2011 6.897 6.910 6.839 6.884 258,229 +0.00(+0.00%)
Feb 10, 2011 6.852 6.897 6.839 6.884 219,018 +0.04(+0.56%)
Feb 09, 2011 6.864 6.897 6.839 6.845 252,845 -0.03(-0.47%)
Feb 08, 2011 6.819 6.903 6.806 6.877 272,532 +0.05(+0.66%)
Feb 07, 2011 6.839 6.864 6.806 6.832 192,227 +0.01(+0.19%)
Feb 04, 2011 6.858 6.864 6.800 6.819 170,947 -0.04(-0.56%)
Feb 03, 2011 6.890 6.897 6.819 6.858 126,598 -0.04(-0.56%)
Feb 02, 2011 6.903 6.903 6.845 6.897 200,740 +0.01(+0.09%)
Feb 01, 2011 6.897 6.910 6.845 6.890 269,455 +0.01(+0.09%)
Jan 31, 2011 6.916 6.929 6.864 6.884 641,730 +0.01(+0.09%)
Jan 28, 2011 6.980 6.993 6.871 6.877 348,057 -0.08(-1.11%)
Jan 27, 2011 6.968 6.968 6.929 6.955 234,103 -0.01(-0.09%)
Jan 26, 2011 6.955 6.968 6.884 6.961 486,401 +0.04(+0.56%)
Jan 25, 2011 6.897 6.922 6.884 6.922 217,403 +0.02(+0.28%)
Jan 24, 2011 6.813 6.910 6.813 6.903 187,055 +0.09(+1.32%)
Jan 21, 2011 6.800 6.871 6.794 6.813 196,030 +0.01(+0.19%)
Jan 20, 2011 6.832 6.839 6.800 6.800 209,461 -0.05(-0.66%)
Jan 19, 2011 6.929 6.942 6.832 6.845 352,324 -0.10(-1.48%)
Jan 18, 2011 6.968 6.974 6.916 6.948 245,828 -0.01(-0.09%)
Jan 14, 2011 6.961 6.974 6.929 6.955 228,701 -0.01(-0.09%)
Jan 13, 2011 6.993 7.000 6.942 6.961 276,465 -0.02(-0.28%)
Jan 12, 2011 6.974 6.993 6.955 6.980 182,295 +0.01(+0.19%)
Jan 11, 2011 6.980 6.980 6.929 6.968 204,374 -0.01(-0.18%)
Jan 10, 2011 6.968 6.987 6.910 6.980 231,847 +0.03(+0.46%)
Jan 07, 2011 6.955 6.955 6.903 6.948 256,883 +0.02(+0.28%)
Jan 06, 2011 6.935 6.939 6.897 6.929 154,990 -0.01(-0.09%)
Jan 05, 2011 6.929 6.935 6.890 6.935 260,813 +0.00(+0.00%)
Jan 04, 2011 7.045 7.045 6.884 6.935 291,182 -0.06(-0.92%)
Jan 03, 2011 7.077 7.077 6.987 7.000 452,821 -0.04(-0.55%)
Dec 31, 2010 7.058 7.084 7.013 7.038 288,901 +0.01(+0.09%)
Dec 30, 2010 7.026 7.058 6.974 7.032 344,497 +0.01(+0.18%)
Dec 29, 2010 6.903 7.032 6.890 7.019 478,789 +0.15(+2.16%)
Dec 28, 2010 6.915 6.915 6.808 6.871 564,502 -0.04(-0.55%)
Dec 27, 2010 6.858 6.909 6.839 6.909 540,747 +0.05(+0.73%)
Dec 23, 2010 6.783 6.858 6.770 6.858 358,615 +0.08(+1.11%)
Dec 22, 2010 6.726 6.783 6.707 6.783 471,100 +0.08(+1.12%)
Dec 21, 2010 6.714 6.733 6.682 6.707 299,077 +0.03(+0.38%)
Dec 20, 2010 6.714 6.714 6.657 6.682 375,678 -0.01(-0.09%)
Dec 17, 2010 6.707 6.707 6.594 6.689 473,623 +0.01(+0.09%)
Dec 16, 2010 6.588 6.689 6.569 6.682 286,835 +0.11(+1.72%)
Dec 15, 2010 6.601 6.613 6.563 6.569 570,380 -0.03(-0.48%)
Dec 14, 2010 6.594 6.707 6.550 6.601 3,868,651 -0.16(-2.42%)
Dec 13, 2010 6.733 6.795 6.733 6.764 591,226 +0.04(+0.56%)
Dec 10, 2010 6.676 6.726 6.626 6.726 213,032 +0.06(+0.85%)
Dec 09, 2010 6.670 6.682 6.657 6.670 210,264 -0.01(-0.09%)
Dec 08, 2010 6.701 6.701 6.657 6.676 273,728 +0.01(+0.19%)
Dec 07, 2010 6.670 6.670 6.645 6.663 182,181 +0.01(+0.09%)
Dec 06, 2010 6.663 6.663 6.626 6.657 156,958 -0.01(-0.09%)
Dec 03, 2010 6.601 6.663 6.601 6.663 127,894 +0.04(+0.66%)
Dec 02, 2010 6.626 6.657 6.607 6.619 176,970 -0.03(-0.47%)
Dec 01, 2010 6.663 6.663 6.619 6.651 165,876 +0.05(+0.76%)
Nov 30, 2010 6.594 6.657 6.594 6.601 221,071 -0.01(-0.19%)
Nov 29, 2010 6.613 6.638 6.601 6.613 140,891 -0.02(-0.28%)
Nov 26, 2010 6.657 6.663 6.632 6.632 64,626 -0.04(-0.66%)
Nov 24, 2010 6.638 6.676 6.676 6.676 436,599 +0.06(+0.95%)
Nov 23, 2010 6.714 6.733 6.601 6.613 320,435 -0.12(-1.77%)
Nov 22, 2010 6.720 6.758 6.714 6.733 158,975 +0.01(+0.19%)
Nov 19, 2010 6.689 6.726 6.645 6.720 108,616 +0.04(+0.56%)
Nov 18, 2010 6.726 6.726 6.670 6.682 139,606 -0.03(-0.37%)
Nov 17, 2010 6.676 6.745 6.651 6.707 144,079 +0.06(+0.85%)
Nov 16, 2010 6.720 6.720 6.626 6.651 197,225 -0.06(-0.94%)
Nov 15, 2010 6.663 6.758 6.651 6.714 155,066 +0.07(+1.04%)
Nov 12, 2010 6.770 6.777 6.607 6.645 245,756 -0.15(-2.22%)
Nov 11, 2010 6.764 6.802 6.733 6.795 121,450 +0.01(+0.09%)
Nov 10, 2010 6.707 6.795 6.689 6.789 110,110 +0.09(+1.41%)
Nov 09, 2010 6.739 6.795 6.676 6.695 235,545 -0.03(-0.37%)
Nov 08, 2010 6.751 6.777 6.695 6.720 192,760 -0.06(-0.93%)
Nov 05, 2010 6.783 6.802 6.714 6.783 358,144 -0.01(-0.09%)
Nov 04, 2010 6.726 6.802 6.695 6.789 277,786 +0.10(+1.50%)
Nov 03, 2010 6.689 6.729 6.663 6.689 193,765 -0.04(-0.56%)
Nov 02, 2010 6.695 6.745 6.689 6.726 195,928 +0.04(+0.56%)
Nov 01, 2010 6.707 6.720 6.663 6.689 192,575 +0.03(+0.38%)
Oct 29, 2010 6.720 6.720 6.663 6.663 592,396 -0.05(-0.75%)
Oct 28, 2010 6.701 6.751 6.670 6.714 359,161 +0.02(+0.28%)
Oct 27, 2010 6.733 6.739 6.682 6.695 115,633 -0.03(-0.47%)
Oct 25, 2010 6.714 6.726 6.682 6.726 186,570 +0.04(+0.66%)
Oct 22, 2010 6.707 6.720 6.651 6.682 172,881 -0.02(-0.28%)
Oct 21, 2010 6.726 6.726 6.689 6.701 352,120 -0.01(-0.19%)
Oct 20, 2010 6.676 6.758 6.645 6.714 325,622 +0.11(+1.62%)
Oct 19, 2010 6.657 6.689 6.588 6.607 159,430 -0.09(-1.31%)
Oct 18, 2010 6.626 6.695 6.601 6.695 206,572 +0.06(+0.95%)
Oct 15, 2010 6.714 6.714 6.626 6.632 275,908 -0.08(-1.12%)
Oct 14, 2010 6.701 6.714 6.682 6.707 181,513 +0.01(+0.19%)
Oct 13, 2010 6.695 6.701 6.682 6.695 273,426 +0.01(+0.09%)
Oct 12, 2010 6.714 6.714 6.676 6.689 134,277 -0.03(-0.37%)
Oct 11, 2010 6.726 6.726 6.695 6.714 197,646 -0.01(-0.09%)
Oct 08, 2010 6.720 6.726 6.682 6.720 214,389 +0.02(+0.28%)
Oct 07, 2010 6.720 6.733 6.682 6.701 507 -0.02(-0.28%)
Oct 06, 2010 6.714 6.745 6.695 6.720 277,009 -0.03(-0.37%)
Oct 05, 2010 6.739 6.745 6.670 6.745 323,871 +0.01(+0.19%)
Oct 04, 2010 6.689 6.739 6.682 6.733 156,789 +0.06(+0.94%)
Oct 01, 2010 6.670 6.758 6.651 6.670 212,177 -0.11(-1.61%)
Sep 30, 2010 6.779 6.795 6.707 6.779 2,438 +0.06(+0.97%)
Sep 29, 2010 6.789 6.789 6.670 6.714 284,864 -0.06(-0.84%)
Sep 28, 2010 6.770 6.777 6.638 6.770 5,152 +0.08(+1.22%)
Sep 27, 2010 6.695 6.707 6.639 6.689 385,417 +0.01(+0.09%)
Sep 24, 2010 6.615 6.682 6.566 6.682 381,924 +0.14(+2.16%)
Sep 23, 2010 6.590 6.615 6.541 6.541 1,009 -0.06(-0.84%)
Sep 22, 2010 6.603 6.633 6.584 6.596 297,892 +0.01(+0.19%)
Sep 21, 2010 6.646 6.646 6.572 6.584 298,770 -0.05(-0.74%)
Sep 20, 2010 6.535 6.639 6.517 6.633 401,731 +0.12(+1.89%)
Sep 17, 2010 6.510 6.541 6.455 6.510 259,168 -0.01(-0.09%)
Sep 15, 2010 6.541 6.544 6.486 6.517 209,905 -0.01(-0.19%)
Sep 14, 2010 6.578 6.590 6.517 6.529 400,010 -0.01(-0.09%)
Sep 13, 2010 6.510 6.553 6.503 6.535 260,381 +0.06(+0.85%)
Sep 10, 2010 6.443 6.492 6.406 6.480 435,769 +0.08(+1.25%)
Sep 09, 2010 6.375 6.412 6.320 6.400 263,550 +0.08(+1.26%)
Sep 08, 2010 6.314 6.326 6.302 6.320 171,019 +0.02(+0.29%)
Sep 07, 2010 6.412 6.412 6.289 6.302 825 -0.02(-0.39%)
Sep 03, 2010 6.351 6.357 6.277 6.326 153,690 +0.01(+0.19%)
Sep 02, 2010 6.234 6.320 6.203 6.314 410 +0.06(+0.88%)
Sep 01, 2010 6.277 6.295 6.197 6.259 420,044 +0.02(+0.30%)
Aug 31, 2010 6.173 6.271 6.228 6.240 12,103 -0.02(-0.29%)
Aug 30, 2010 6.234 6.259 6.216 6.259 188,520 +0.02(+0.39%)
Aug 27, 2010 6.234 6.234 6.111 6.234 198,346 +0.10(+1.70%)
Aug 26, 2010 6.222 6.222 6.124 6.130 188,378 -0.04(-0.70%)
Aug 25, 2010 6.111 6.197 6.099 6.173 477 +0.06(+0.90%)
Aug 24, 2010 6.142 6.166 6.093 6.117 1,935 -0.02(-0.40%)
Aug 23, 2010 6.210 6.210 6.142 6.142 122,526 -0.05(-0.79%)
Aug 20, 2010 6.093 6.228 6.093 6.191 157,424 +0.09(+1.51%)
Aug 19, 2010 6.142 6.148 6.081 6.099 719 -0.03(-0.50%)
Aug 18, 2010 6.117 6.167 6.105 6.130 7,422 -0.02(-0.30%)
Aug 17, 2010 6.173 6.203 6.117 6.148 1,149 +0.00(+0.00%)
Aug 16, 2010 6.167 6.173 6.105 6.148 92,089 -0.01(-0.10%)
Aug 13, 2010 6.154 6.167 6.050 6.154 141,557 +0.10(+1.62%)
Aug 12, 2010 6.056 6.154 6.025 6.056 261,586 -0.06(-1.00%)
Aug 11, 2010 6.173 6.191 6.081 6.117 2,085 -0.09(-1.48%)
Aug 10, 2010 6.216 6.234 6.160 6.210 888 -0.01(-0.20%)
Aug 09, 2010 6.160 6.234 6.154 6.222 411,434 +0.09(+1.50%)
Aug 06, 2010 6.130 6.142 6.050 6.130 168,239 +0.02(+0.30%)
Aug 05, 2010 6.173 6.173 6.111 6.111 157,577 -0.06(-1.00%)
Aug 04, 2010 6.093 6.180 6.050 6.173 574 +0.11(+1.82%)
Aug 03, 2010 6.007 6.081 5.988 6.062 378,696 +0.06(+0.92%)
Aug 02, 2010 6.025 6.025 5.921 6.007 304,066 +0.05(+0.82%)
Jul 30, 2010 5.958 5.964 5.804 5.958 1,081,095 +0.17(+2.86%)
Jul 29, 2010 5.878 5.902 5.749 5.792 4,884,447 -0.07(-1.26%)
Jul 28, 2010 5.866 5.964 5.816 5.866 773 -0.10(-1.75%)
Jul 27, 2010 5.976 6.001 5.853 5.970 179,620 -0.01(-0.21%)
Jul 26, 2010 5.933 5.982 5.890 5.982 143,623 +0.07(+1.25%)
Jul 23, 2010 5.810 5.921 5.780 5.909 118,096 +0.06(+1.05%)
Jul 22, 2010 5.663 5.859 5.651 5.847 205,876 +0.23(+4.04%)
Jul 21, 2010 5.706 5.706 5.601 5.620 51,089 -0.07(-1.29%)
Jul 20, 2010 5.577 5.706 5.571 5.694 78,717 +0.08(+1.42%)
Jul 19, 2010 5.608 5.626 5.565 5.614 96,874 +0.02(+0.33%)
Jul 16, 2010 5.595 5.663 5.595 5.595 77,556 -0.07(-1.19%)
Jul 15, 2010 5.669 5.675 5.595 5.663 48,847 +0.00(+0.00%)
Jul 14, 2010 5.675 5.737 5.644 5.663 68,704 +0.00(+0.00%)
Jul 13, 2010 5.663 5.724 5.614 5.663 1,888 +0.04(+0.76%)
Jul 12, 2010 5.651 5.687 5.620 5.620 49,293 -0.03(-0.54%)
Jul 09, 2010 5.651 5.780 5.620 5.651 104,045 -0.07(-1.29%)
Jul 08, 2010 5.724 5.755 5.694 5.724 140,989 +0.06(+1.08%)
Jul 07, 2010 5.571 5.663 5.565 5.663 68,287 +0.10(+1.77%)
Jul 06, 2010 5.565 5.767 5.552 5.565 965 -0.03(-0.55%)
Jul 02, 2010 5.595 5.724 5.595 5.595 37,935 -0.06(-0.98%)
Jul 01, 2010 5.657 5.671 5.565 5.651 114,481 -0.02(-0.32%)
Jun 30, 2010 5.669 5.724 5.669 5.669 1,515 +0.02(+0.33%)
Jun 29, 2010 5.737 5.749 5.651 5.651 156,626 -0.14(-2.34%)
Jun 25, 2010 5.786 5.822 5.648 5.786 320,692 +0.14(+2.55%)
Jun 24, 2010 5.732 5.738 5.630 5.642 101,144 -0.10(-1.67%)
Jun 23, 2010 5.606 5.780 5.600 5.738 69,441 -0.05(-0.83%)
Jun 22, 2010 5.786 5.906 5.780 5.786 1,212 -0.01(-0.10%)
Jun 21, 2010 5.756 5.798 5.702 5.792 157,546 +0.04(+0.73%)
Jun 18, 2010 5.750 5.780 5.606 5.750 253,080 +0.12(+2.13%)
Jun 17, 2010 5.666 5.666 5.570 5.630 115,016 -0.01(-0.11%)
Jun 16, 2010 5.624 5.654 5.570 5.636 163,265 -0.02(-0.32%)
Jun 15, 2010 5.654 5.654 5.558 5.654 957 +0.05(+0.96%)
Jun 14, 2010 5.576 5.606 5.528 5.600 148,213 +0.04(+0.65%)
Jun 11, 2010 5.516 5.564 5.492 5.564 55,426 +0.05(+0.87%)
Jun 10, 2010 5.516 5.540 5.462 5.516 888 +0.06(+1.10%)
Jun 09, 2010 5.468 5.504 5.420 5.456 104,230 +0.04(+0.66%)
Jun 08, 2010 5.426 5.444 5.372 5.420 76,151 -0.01(-0.11%)
Jun 07, 2010 5.426 5.522 5.414 5.426 93,260 +0.01(+0.11%)
Jun 04, 2010 5.420 5.492 5.420 5.420 88,068 -0.09(-1.63%)
Jun 03, 2010 5.582 5.600 5.510 5.510 133,048 -0.08(-1.39%)
Jun 02, 2010 5.588 5.612 5.402 5.588 89,486 +0.03(+0.54%)
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.