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

Dynex Capital (NY: DX )

12.25 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2004 4.225 4.255 4.208 4.255 7,107 +0.03(+0.70%)
Sep 29, 2004 4.225 4.225 4.225 4.225 5,415 +0.00(+0.00%)
Sep 28, 2004 4.225 4.225 4.225 4.225 9,137 -0.03(-0.69%)
Sep 27, 2004 4.196 4.255 4.196 4.255 9,307 +0.03(+0.70%)
Sep 24, 2004 4.208 4.237 4.208 4.225 4,061 +0.00(+0.00%)
Sep 23, 2004 4.255 4.255 4.196 4.225 5,922 +0.03(+0.70%)
Sep 22, 2004 4.243 4.255 4.178 4.196 24,706 -0.01(-0.28%)
Sep 21, 2004 4.255 4.296 4.208 4.208 12,860 -0.07(-1.66%)
Sep 20, 2004 4.255 4.314 4.255 4.278 179,711 +0.08(+1.97%)
Sep 17, 2004 4.225 4.255 4.196 4.196 11,506 -0.06(-1.39%)
Sep 16, 2004 4.001 4.403 4.001 4.255 111,685 +0.25(+6.35%)
Sep 15, 2004 4.001 4.001 4.001 4.001 0 +0.00(+0.00%)
Sep 14, 2004 4.018 4.018 3.965 4.001 8,122 -0.05(-1.17%)
Sep 13, 2004 4.048 4.048 4.048 4.048 7,445 +0.00(+0.00%)
Sep 10, 2004 3.989 4.048 3.989 4.048 8,291 +0.03(+0.74%)
Sep 09, 2004 4.048 4.078 4.007 4.018 23,690 -0.05(-1.31%)
Sep 08, 2004 3.989 4.078 3.989 4.072 17,429 +0.05(+1.32%)
Sep 07, 2004 4.036 4.125 4.018 4.018 24,536 -0.11(-2.58%)
Sep 03, 2004 4.042 4.143 4.042 4.125 18,106 +0.11(+2.80%)
Sep 02, 2004 3.900 4.078 3.900 4.013 9,476 +0.07(+1.80%)
Sep 01, 2004 3.965 3.989 3.930 3.942 24,029 -0.08(-1.91%)
Aug 31, 2004 3.906 4.018 3.900 4.018 7,784 +0.09(+2.41%)
Aug 30, 2004 3.930 3.959 3.906 3.924 4,568 -0.04(-0.90%)
Aug 27, 2004 3.906 3.959 3.900 3.959 7,953 +0.03(+0.75%)
Aug 26, 2004 3.930 3.930 3.900 3.930 14,722 -0.04(-1.04%)
Aug 25, 2004 3.900 3.971 3.900 3.971 14,045 +0.07(+1.82%)
Aug 24, 2004 3.877 3.900 3.871 3.900 5,753 +0.04(+1.07%)
Aug 23, 2004 3.877 3.877 3.847 3.859 6,261 -0.05(-1.21%)
Aug 20, 2004 3.894 3.906 3.871 3.906 23,183 +0.01(+0.15%)
Aug 19, 2004 3.841 3.900 3.841 3.900 5,245 +0.06(+1.54%)
Aug 18, 2004 3.841 3.841 3.841 3.841 2,707 -0.01(-0.15%)
Aug 17, 2004 3.841 3.871 3.841 3.847 28,598 -0.01(-0.15%)
Aug 16, 2004 3.835 3.871 3.835 3.853 13,368 +0.01(+0.31%)
Aug 13, 2004 3.841 3.877 3.841 3.841 4,907 -0.01(-0.15%)
Aug 12, 2004 3.823 3.847 3.823 3.847 1,184 +0.02(+0.46%)
Aug 11, 2004 3.841 3.853 3.829 3.829 29,782 -0.03(-0.77%)
Aug 10, 2004 3.847 3.877 3.841 3.859 15,399 -0.01(-0.31%)
Aug 09, 2004 3.841 3.871 3.829 3.871 11,168 +0.00(+0.00%)
Aug 06, 2004 3.900 3.930 3.871 3.871 1,861 +0.03(+0.77%)
Aug 05, 2004 3.823 3.841 3.818 3.841 10,322 -0.01(-0.31%)
Aug 04, 2004 3.853 3.853 3.776 3.853 12,014 +0.00(+0.00%)
Aug 03, 2004 3.853 3.853 3.841 3.853 12,014 -0.05(-1.21%)
Aug 02, 2004 3.877 3.953 3.841 3.900 86,809 -0.04(-0.90%)
Jul 30, 2004 3.853 3.948 3.853 3.936 6,261 +0.07(+1.83%)
Jul 29, 2004 3.859 3.865 3.853 3.865 4,399 -0.04(-1.06%)
Jul 28, 2004 3.853 3.906 3.853 3.906 2,369 +0.05(+1.22%)
Jul 27, 2004 3.853 3.953 3.853 3.859 8,630 -0.01(-0.15%)
Jul 26, 2004 3.847 3.865 3.835 3.865 22,844 +0.02(+0.62%)
Jul 23, 2004 3.847 3.853 3.841 3.841 10,999 -0.01(-0.15%)
Jul 22, 2004 3.841 3.865 3.841 3.847 8,291 -0.02(-0.61%)
Jul 21, 2004 3.930 3.930 3.871 3.871 1,861 -0.07(-1.80%)
Jul 20, 2004 3.900 3.942 3.853 3.942 10,660 -0.01(-0.15%)
Jul 19, 2004 3.871 3.959 3.871 3.948 30,290 +0.08(+1.98%)
Jul 16, 2004 3.841 3.871 3.841 3.871 20,644 -0.03(-0.76%)
Jul 15, 2004 3.841 3.930 3.841 3.900 2,369 +0.05(+1.23%)
Jul 14, 2004 3.853 3.853 3.841 3.853 18,106 -0.01(-0.15%)
Jul 13, 2004 3.877 3.877 3.853 3.859 10,491 -0.02(-0.46%)
Jul 12, 2004 3.841 3.930 3.841 3.877 27,921 +0.04(+0.92%)
Jul 09, 2004 3.859 3.859 3.841 3.841 17,260 -0.04(-1.07%)
Jul 08, 2004 3.900 3.989 3.871 3.883 20,306 -0.02(-0.45%)
Jul 07, 2004 3.877 3.900 3.877 3.900 7,107 +0.00(+0.00%)
Jul 06, 2004 3.900 3.912 3.900 3.900 4,230 -0.04(-1.05%)
Jul 02, 2004 3.959 3.959 3.900 3.942 12,353 +0.04(+0.91%)
Jul 01, 2004 3.912 3.989 3.871 3.906 18,952 -0.05(-1.34%)
Jun 30, 2004 3.823 3.959 3.823 3.959 12,522 +0.15(+3.88%)
Jun 29, 2004 3.812 3.871 3.812 3.812 13,199 -0.03(-0.77%)
Jun 28, 2004 3.829 3.841 3.812 3.841 5,245 +0.00(+0.00%)
Jun 25, 2004 3.841 3.841 3.818 3.841 4,230 -0.03(-0.76%)
Jun 24, 2004 3.835 3.871 3.788 3.871 30,798 +0.04(+0.92%)
Jun 23, 2004 3.812 3.841 3.788 3.835 15,229 +0.02(+0.62%)
Jun 22, 2004 3.818 3.823 3.812 3.812 7,445 -0.03(-0.77%)
Jun 21, 2004 3.841 3.841 3.833 3.841 1,184 -0.01(-0.15%)
Jun 18, 2004 3.888 3.888 3.812 3.847 23,690 -0.02(-0.61%)
Jun 17, 2004 3.812 3.888 3.812 3.871 13,876 +0.08(+2.18%)
Jun 16, 2004 3.823 3.823 3.788 3.788 29,275 -0.08(-1.99%)
Jun 15, 2004 3.812 3.865 3.794 3.865 10,830 +0.02(+0.62%)
Jun 14, 2004 3.812 3.841 3.812 3.841 2,199 +0.03(+0.78%)
Jun 10, 2004 3.841 3.841 3.782 3.812 18,952 -0.03(-0.77%)
Jun 09, 2004 3.812 3.853 3.812 3.841 4,230 +0.00(+0.00%)
Jun 08, 2004 3.871 3.871 3.841 3.841 3,553 +0.03(+0.78%)
Jun 07, 2004 3.770 3.812 3.770 3.812 17,260 -0.02(-0.46%)
Jun 04, 2004 3.812 3.829 3.800 3.829 8,122 -0.02(-0.61%)
Jun 03, 2004 3.818 3.853 3.818 3.853 6,599 -0.01(-0.15%)
Jun 02, 2004 3.782 3.859 3.782 3.859 6,261 +0.07(+1.71%)
Jun 01, 2004 3.812 3.841 3.782 3.794 3,553 -0.05(-1.38%)
May 28, 2004 3.782 3.847 3.735 3.847 28,090 +0.04(+0.93%)
May 27, 2004 3.735 3.829 3.735 3.812 26,398 +0.06(+1.57%)
May 26, 2004 3.753 3.753 3.753 3.753 5,415 -0.02(-0.47%)
May 25, 2004 3.753 3.782 3.735 3.770 35,366 -0.01(-0.31%)
May 24, 2004 3.782 3.782 3.753 3.782 4,568 +0.00(+0.00%)
May 21, 2004 3.782 3.823 3.735 3.782 28,936 -0.06(-1.54%)
May 20, 2004 3.871 3.900 3.806 3.841 23,352 -0.04(-1.07%)
May 19, 2004 3.871 3.906 3.871 3.883 17,260 -0.02(-0.61%)
May 18, 2004 3.930 3.983 3.906 3.906 4,230 -0.07(-1.64%)
May 17, 2004 3.959 3.989 3.930 3.971 3,045 -0.05(-1.18%)
May 14, 2004 3.989 4.018 3.989 4.018 3,215 -0.02(-0.58%)
May 13, 2004 4.066 4.066 4.018 4.042 3,384 +0.04(+0.89%)
May 12, 2004 4.018 4.060 3.959 4.007 34,690 -0.07(-1.74%)
May 11, 2004 4.083 4.107 4.078 4.078 9,983 -0.06(-1.43%)
May 10, 2004 4.284 4.284 4.078 4.137 32,659 -0.21(-4.76%)
May 07, 2004 4.538 4.538 4.225 4.343 33,674 -0.21(-4.67%)
May 06, 2004 4.521 4.598 4.521 4.556 86,978 +0.05(+1.05%)
May 05, 2004 4.355 4.509 4.343 4.509 110,669 +0.15(+3.53%)
May 04, 2004 4.284 4.373 4.284 4.355 78,517 +0.08(+1.80%)
May 03, 2004 4.143 4.278 4.107 4.278 115,577 +0.14(+3.43%)
Apr 30, 2004 4.078 4.137 4.078 4.137 9,645 +0.06(+1.45%)
Apr 29, 2004 4.196 4.225 4.078 4.078 36,551 -0.06(-1.43%)
Apr 28, 2004 4.048 4.137 4.048 4.137 11,676 +0.05(+1.30%)
Apr 27, 2004 4.018 4.083 3.959 4.083 31,305 +0.04(+1.02%)
Apr 26, 2004 4.048 4.048 4.018 4.042 2,538 -0.05(-1.30%)
Apr 23, 2004 4.137 4.137 4.078 4.095 27,752 -0.01(-0.14%)
Apr 22, 2004 4.018 4.208 4.018 4.101 28,936 +0.04(+1.02%)
Apr 21, 2004 3.971 4.060 3.971 4.060 9,983 +0.08(+1.93%)
Apr 20, 2004 3.841 4.001 3.841 3.983 26,905 +0.14(+3.53%)
Apr 19, 2004 3.871 3.894 3.812 3.847 3,553 +0.01(+0.15%)
Apr 16, 2004 3.782 3.841 3.753 3.841 14,383 +0.03(+0.78%)
Apr 15, 2004 3.841 3.841 3.693 3.812 45,858 -0.04(-1.07%)
Apr 14, 2004 3.959 3.959 3.853 3.853 6,091 -0.11(-2.83%)
Apr 13, 2004 3.841 3.977 3.841 3.965 23,352 +0.12(+3.23%)
Apr 12, 2004 3.871 3.871 3.841 3.841 6,430 -0.03(-0.76%)
Apr 08, 2004 3.841 3.900 3.841 3.871 11,676 +0.03(+0.77%)
Apr 07, 2004 3.782 3.841 3.782 3.841 24,198 +0.04(+0.93%)
Apr 06, 2004 3.823 3.841 3.741 3.806 23,183 -0.01(-0.16%)
Apr 05, 2004 3.871 3.900 3.788 3.812 26,398 -0.09(-2.27%)
Apr 02, 2004 3.912 3.918 3.841 3.900 6,938 -0.01(-0.30%)
Apr 01, 2004 3.959 4.048 3.912 3.912 33,505 +0.07(+1.85%)
Mar 31, 2004 3.883 3.883 3.841 3.841 32,151 -0.05(-1.22%)
Mar 30, 2004 3.877 3.888 3.877 3.888 11,168 +0.01(+0.15%)
Mar 29, 2004 3.871 3.888 3.853 3.883 17,598 -0.01(-0.30%)
Mar 26, 2004 3.983 3.989 3.877 3.894 16,075 -0.09(-2.37%)
Mar 25, 2004 3.995 3.995 3.989 3.989 5,584 -0.02(-0.59%)
Mar 24, 2004 4.137 4.160 3.959 4.013 44,166 -0.10(-2.44%)
Mar 23, 2004 4.125 4.125 4.101 4.113 13,876 +0.01(+0.29%)
Mar 22, 2004 3.989 4.119 3.989 4.101 63,626 +0.14(+3.58%)
Mar 19, 2004 3.900 3.971 3.900 3.959 22,506 +0.03(+0.75%)
Mar 18, 2004 3.930 3.971 3.918 3.930 20,814 -0.01(-0.15%)
Mar 17, 2004 3.871 3.959 3.871 3.936 50,765 +0.07(+1.83%)
Mar 16, 2004 3.753 3.894 3.676 3.865 97,470 +0.11(+2.83%)
Mar 15, 2004 3.812 3.818 3.758 3.758 10,660 -0.08(-2.00%)
Mar 12, 2004 3.835 3.835 3.812 3.835 4,907 +0.00(+0.00%)
Mar 11, 2004 3.835 3.835 3.835 3.835 5,753 +0.00(+0.00%)
Mar 10, 2004 3.735 3.841 3.735 3.835 7,953 +0.10(+2.69%)
Mar 09, 2004 3.753 3.753 3.664 3.735 79,533 -0.04(-1.10%)
Mar 08, 2004 3.912 3.912 3.723 3.776 82,917 -0.09(-2.44%)
Mar 05, 2004 3.871 3.883 3.841 3.871 14,722 -0.06(-1.50%)
Mar 04, 2004 4.018 4.018 3.871 3.930 12,860 -0.09(-2.21%)
Mar 03, 2004 4.048 4.048 3.989 4.018 15,906 -0.09(-2.16%)
Mar 02, 2004 4.048 4.107 3.959 4.107 16,583 +0.03(+0.72%)
Mar 01, 2004 3.906 4.078 3.906 4.078 24,029 +0.23(+5.99%)
Feb 27, 2004 3.812 3.847 3.812 3.847 9,983 +0.09(+2.36%)
Feb 26, 2004 3.723 3.758 3.711 3.758 5,076 +0.01(+0.16%)
Feb 25, 2004 3.782 3.782 3.711 3.753 34,520 -0.03(-0.78%)
Feb 24, 2004 3.841 3.841 3.753 3.782 17,260 -0.06(-1.54%)
Feb 23, 2004 3.841 3.871 3.829 3.841 34,690 +0.00(+0.00%)
Feb 20, 2004 3.900 3.906 3.829 3.841 37,905 -0.06(-1.52%)
Feb 19, 2004 3.989 3.989 3.841 3.900 53,981 -0.12(-2.94%)
Feb 18, 2004 4.048 4.078 4.001 4.018 39,089 -0.03(-0.73%)
Feb 17, 2004 4.054 4.113 4.048 4.048 60,580 -0.01(-0.15%)
Feb 13, 2004 3.948 4.107 3.942 4.054 30,628 +0.10(+2.54%)
Feb 12, 2004 3.812 3.953 3.812 3.953 116,254 +0.14(+3.72%)
Feb 11, 2004 3.924 3.948 3.693 3.812 98,147 -0.09(-2.42%)
Feb 10, 2004 3.812 3.942 3.800 3.906 102,208 +0.08(+2.16%)
Feb 09, 2004 3.812 3.853 3.753 3.823 151,620 -0.08(-2.12%)
Feb 06, 2004 3.959 4.018 3.871 3.906 55,504 -0.04(-0.90%)
Feb 05, 2004 3.959 4.013 3.735 3.942 167,019 -0.04(-1.04%)
Feb 04, 2004 4.137 4.137 3.841 3.983 176,157 -0.15(-3.71%)
Feb 03, 2004 4.107 4.137 3.900 4.137 82,579 -0.01(-0.14%)
Feb 02, 2004 4.438 4.438 4.078 4.143 112,192 -0.30(-6.66%)
Jan 30, 2004 4.255 4.444 4.255 4.438 72,595 +0.18(+4.16%)
Jan 29, 2004 4.255 4.261 4.166 4.261 58,211 -0.03(-0.69%)
Jan 28, 2004 4.432 4.438 4.225 4.290 54,319 -0.14(-3.20%)
Jan 27, 2004 4.550 4.592 4.373 4.432 63,457 -0.09(-1.96%)
Jan 26, 2004 4.326 4.521 4.326 4.521 27,075 +0.20(+4.65%)
Jan 23, 2004 4.343 4.361 4.320 4.320 33,167 +0.01(+0.14%)
Jan 22, 2004 4.267 4.314 4.225 4.314 39,089 +0.11(+2.53%)
Jan 21, 2004 4.208 4.255 4.160 4.208 25,721 +0.02(+0.57%)
Jan 20, 2004 4.166 4.202 4.148 4.184 32,659 +0.08(+1.87%)
Jan 16, 2004 4.018 4.107 3.900 4.107 116,423 +0.13(+3.27%)
Jan 15, 2004 3.948 3.995 3.948 3.977 48,735 +0.04(+1.05%)
Jan 14, 2004 3.841 3.936 3.841 3.936 45,520 +0.10(+2.62%)
Jan 13, 2004 3.782 3.859 3.782 3.835 20,306 +0.09(+2.53%)
Jan 12, 2004 3.717 3.788 3.664 3.741 32,828 +0.09(+2.43%)
Jan 09, 2004 3.741 3.741 3.611 3.652 50,089 -0.08(-2.06%)
Jan 08, 2004 3.670 3.735 3.670 3.729 70,903 +0.08(+2.10%)
Jan 07, 2004 3.652 3.652 3.617 3.652 10,153 +0.01(+0.16%)
Jan 06, 2004 3.634 3.676 3.611 3.646 25,213 +0.01(+0.33%)
Jan 05, 2004 3.617 3.634 3.605 3.634 24,875 -0.02(-0.49%)
Jan 02, 2004 3.593 3.693 3.593 3.652 75,979 +0.05(+1.31%)
Dec 31, 2003 3.593 3.658 3.587 3.605 28,767 +0.00(+0.00%)
Dec 30, 2003 3.693 3.693 3.605 3.605 54,319 -0.03(-0.81%)
Dec 29, 2003 3.640 3.676 3.640 3.634 37,228 +0.00(+0.00%)
Dec 26, 2003 3.605 3.634 3.581 3.634 7,445 +0.03(+0.82%)
Dec 24, 2003 3.593 3.605 3.593 3.605 7,107 +0.03(+0.83%)
Dec 23, 2003 3.516 3.575 3.516 3.575 37,566 +0.05(+1.34%)
Dec 22, 2003 3.504 3.528 3.504 3.528 8,799 +0.01(+0.34%)
Dec 19, 2003 3.398 3.528 3.392 3.516 57,873 +0.10(+2.94%)
Dec 18, 2003 3.416 3.416 3.404 3.416 6,599 +0.01(+0.35%)
Dec 17, 2003 3.368 3.404 3.362 3.404 141,129 +0.04(+1.23%)
Dec 16, 2003 3.428 3.428 3.362 3.362 34,859 -0.07(-1.90%)
Dec 15, 2003 3.445 3.487 3.428 3.428 11,506 -0.02(-0.51%)
Dec 12, 2003 3.463 3.463 3.445 3.445 28,767 -0.03(-0.85%)
Dec 11, 2003 3.428 3.516 3.428 3.475 24,875 +0.05(+1.38%)
Dec 10, 2003 3.510 3.510 3.398 3.428 26,059 -0.09(-2.52%)
Dec 09, 2003 3.398 3.516 3.398 3.516 89,009 +0.04(+1.02%)
Dec 08, 2003 3.422 3.481 3.422 3.481 12,522 +0.05(+1.55%)
Dec 05, 2003 3.380 3.428 3.380 3.428 33,336 +0.05(+1.58%)
Dec 04, 2003 3.398 3.404 3.374 3.374 20,983 -0.04(-1.21%)
Dec 03, 2003 3.380 3.416 3.380 3.416 20,306 +0.00(+0.00%)
Dec 02, 2003 3.339 3.451 3.339 3.416 34,013 +0.11(+3.21%)
Dec 01, 2003 3.179 3.309 3.179 3.309 395,635 +0.12(+3.70%)
Nov 28, 2003 3.280 3.280 3.185 3.191 108,977 -0.05(-1.64%)
Nov 26, 2003 3.138 3.244 3.138 3.244 109,315 +0.17(+5.37%)
Nov 25, 2003 3.067 3.079 3.061 3.079 10,660 -0.02(-0.57%)
Nov 24, 2003 3.132 3.138 3.085 3.097 3,045 +0.02(+0.58%)
Nov 21, 2003 3.126 3.126 3.126 3.079 12,691 +0.03(+0.97%)
Nov 20, 2003 3.091 3.091 3.014 3.049 52,796 -0.04(-1.34%)
Nov 19, 2003 3.102 3.126 3.073 3.091 4,399 -0.07(-2.06%)
Nov 18, 2003 3.120 3.156 3.120 3.156 22,844 +0.13(+4.30%)
Nov 17, 2003 2.984 3.026 2.967 3.026 21,152 -0.05(-1.73%)
Nov 14, 2003 3.132 3.138 3.079 3.079 27,075 -0.05(-1.70%)
Nov 13, 2003 3.221 3.221 3.126 3.132 30,967 -0.09(-2.93%)
Nov 12, 2003 3.238 3.238 3.221 3.227 9,307 +0.03(+0.92%)
Nov 11, 2003 3.215 3.244 3.197 3.197 12,183 -0.02(-0.73%)
Nov 10, 2003 3.244 3.244 3.191 3.221 13,199 -0.02(-0.73%)
Nov 07, 2003 3.221 3.262 3.209 3.244 24,706 +0.05(+1.67%)
Nov 06, 2003 3.173 3.173 3.173 3.191 5,076 +0.04(+1.31%)
Nov 05, 2003 3.162 3.162 3.150 3.150 5,753 -0.07(-2.20%)
Nov 04, 2003 3.221 3.221 3.221 3.221 0 +0.00(+0.00%)
Nov 03, 2003 3.221 3.221 3.221 3.221 8,968 -0.02(-0.73%)
Oct 31, 2003 3.244 3.244 3.244 3.244 0 +0.00(+0.00%)
Oct 30, 2003 3.191 3.262 3.191 3.244 75,133 +0.08(+2.62%)
Oct 29, 2003 3.191 3.197 3.132 3.162 31,474 -0.02(-0.74%)
Oct 28, 2003 3.144 3.197 3.144 3.185 21,998 +0.02(+0.75%)
Oct 27, 2003 3.197 3.203 3.162 3.162 10,491 -0.04(-1.11%)
Oct 24, 2003 3.203 3.209 3.197 3.197 1,015 -0.02(-0.55%)
Oct 23, 2003 3.227 3.227 3.209 3.215 676 -0.01(-0.18%)
Oct 22, 2003 3.209 3.244 3.179 3.221 7,107 +0.00(+0.00%)
Oct 21, 2003 3.156 3.221 3.132 3.221 22,337 +0.03(+0.93%)
Oct 20, 2003 3.191 3.191 3.191 3.191 0 +0.00(+0.00%)
Oct 17, 2003 3.191 3.191 3.191 3.191 5,753 +0.00(+0.00%)
Oct 16, 2003 3.167 3.191 3.132 3.191 244,014 -0.02(-0.55%)
Oct 15, 2003 3.221 3.227 3.209 3.209 14,552 -0.04(-1.27%)
Oct 14, 2003 3.262 3.262 3.250 3.250 23,690 -0.05(-1.43%)
Oct 13, 2003 3.256 3.297 3.256 3.297 2,369 +0.02(+0.72%)
Oct 10, 2003 3.250 3.274 3.250 3.274 22,675 +0.01(+0.18%)
Oct 09, 2003 3.256 3.286 3.256 3.268 25,721 +0.01(+0.36%)
Oct 08, 2003 3.250 3.250 3.250 3.256 10,322 +0.01(+0.18%)
Oct 07, 2003 3.256 3.256 3.250 3.250 9,476 -0.03(-0.90%)
Oct 06, 2003 3.280 3.280 3.280 3.280 5,076 +0.00(+0.00%)
Oct 03, 2003 3.256 3.280 3.256 3.280 6,091 +0.03(+0.91%)
Oct 02, 2003 3.256 3.256 3.250 3.250 5,415 -0.02(-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.