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

Dynex Capital (NY: DX )

11.69 -0.15 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2011 6.216 6.322 6.137 6.322 1,679,587 +0.21(+3.49%)
Nov 29, 2011 6.152 6.155 6.095 6.109 384,986 -0.04(-0.69%)
Nov 28, 2011 6.088 6.152 6.038 6.152 335,169 +0.21(+3.46%)
Nov 25, 2011 5.981 6.102 5.931 5.946 163,726 -0.03(-0.48%)
Nov 23, 2011 6.123 6.145 5.974 5.974 336,479 -0.17(-2.77%)
Nov 22, 2011 6.223 6.322 6.130 6.145 343,650 -0.10(-1.59%)
Nov 21, 2011 6.258 6.265 6.180 6.244 313,099 -0.07(-1.12%)
Nov 18, 2011 6.216 6.322 6.187 6.315 337,634 +0.10(+1.60%)
Nov 17, 2011 6.208 6.276 6.155 6.216 258,699 +0.02(+0.34%)
Nov 16, 2011 6.287 6.322 6.187 6.194 279,737 -0.09(-1.47%)
Nov 15, 2011 6.187 6.294 6.130 6.287 281,418 +0.08(+1.26%)
Nov 14, 2011 6.230 6.279 6.145 6.208 308,024 -0.08(-1.24%)
Nov 11, 2011 6.201 6.287 6.194 6.287 325,544 +0.11(+1.84%)
Nov 10, 2011 6.223 6.223 6.109 6.173 257,822 +0.08(+1.28%)
Nov 09, 2011 6.145 6.237 6.095 6.095 317,016 -0.11(-1.83%)
Nov 08, 2011 6.208 6.244 6.109 6.208 327,678 +0.09(+1.39%)
Nov 07, 2011 6.109 6.186 6.038 6.123 269,108 +0.06(+1.06%)
Nov 04, 2011 6.109 6.152 6.038 6.059 192,505 -0.08(-1.27%)
Nov 03, 2011 6.052 6.173 6.017 6.137 264,389 +0.10(+1.65%)
Nov 02, 2011 6.073 6.088 6.002 6.038 300,338 -0.05(-0.82%)
Nov 01, 2011 6.038 6.244 6.038 6.088 301,515 -0.13(-2.17%)
Oct 31, 2011 6.251 6.358 6.223 6.223 371,939 -0.14(-2.23%)
Oct 28, 2011 6.343 6.379 6.251 6.365 257,549 +0.00(+0.00%)
Oct 27, 2011 6.343 6.379 6.201 6.365 510,922 +0.09(+1.36%)
Oct 26, 2011 6.152 6.329 6.116 6.279 584,588 +0.23(+3.88%)
Oct 25, 2011 6.081 6.095 5.988 6.045 253,704 -0.04(-0.58%)
Oct 24, 2011 5.818 6.088 5.811 6.081 418,091 +0.27(+4.65%)
Oct 21, 2011 5.782 5.825 5.761 5.811 311,965 +0.07(+1.24%)
Oct 20, 2011 5.654 5.740 5.619 5.740 198,047 +0.12(+2.15%)
Oct 19, 2011 5.718 5.740 5.612 5.619 247,362 -0.09(-1.49%)
Oct 18, 2011 5.676 5.740 5.647 5.704 323,135 +0.04(+0.75%)
Oct 17, 2011 5.654 5.782 5.647 5.661 198,850 -0.04(-0.62%)
Oct 14, 2011 5.718 5.740 5.633 5.697 264,867 +0.01(+0.25%)
Oct 13, 2011 5.768 5.789 5.647 5.683 298,681 -0.13(-2.20%)
Oct 12, 2011 5.825 5.825 5.761 5.811 261,320 +0.00(+0.00%)
Oct 11, 2011 5.761 5.839 5.711 5.811 229,542 +0.02(+0.37%)
Oct 10, 2011 5.754 5.832 5.704 5.789 267,865 +0.10(+1.75%)
Oct 07, 2011 5.789 5.839 5.683 5.690 322,133 -0.10(-1.72%)
Oct 06, 2011 5.612 5.804 5.605 5.789 442,381 +0.18(+3.30%)
Oct 05, 2011 5.626 5.676 5.505 5.605 325,758 -0.02(-0.38%)
Oct 04, 2011 5.292 5.676 5.150 5.626 1,005,477 +0.29(+5.46%)
Oct 03, 2011 5.711 5.761 5.278 5.335 1,073,409 -0.39(-6.82%)
Sep 30, 2011 5.811 5.885 5.725 5.725 314,672 -0.13(-2.30%)
Sep 29, 2011 5.839 5.896 5.761 5.860 228,672 +0.10(+1.73%)
Sep 28, 2011 5.917 5.939 5.754 5.761 408,081 -0.10(-1.70%)
Sep 27, 2011 5.915 5.929 5.812 5.860 665,880 +0.02(+0.35%)
Sep 26, 2011 5.860 5.881 5.764 5.840 357,638 +0.03(+0.59%)
Sep 23, 2011 5.805 5.895 5.764 5.805 359,875 +0.00(+0.00%)
Sep 22, 2011 5.750 5.984 5.750 5.805 476,821 -0.10(-1.75%)
Sep 21, 2011 6.053 6.102 5.902 5.909 275,714 -0.15(-2.50%)
Sep 20, 2011 6.218 6.218 6.053 6.060 186,551 -0.09(-1.45%)
Sep 19, 2011 6.087 6.218 6.087 6.149 302,231 +0.02(+0.34%)
Sep 16, 2011 6.108 6.191 6.074 6.129 357,537 +0.06(+0.91%)
Sep 15, 2011 5.977 6.129 5.964 6.074 677,370 +0.13(+2.20%)
Sep 14, 2011 5.922 5.991 5.881 5.943 289,536 +0.05(+0.82%)
Sep 13, 2011 5.909 5.929 5.812 5.895 472,006 -0.01(-0.23%)
Sep 12, 2011 5.771 5.929 5.771 5.909 396,087 +0.10(+1.78%)
Sep 09, 2011 5.750 5.833 5.726 5.805 349,271 +0.03(+0.48%)
Sep 08, 2011 5.867 5.915 5.778 5.778 332,232 -0.12(-1.98%)
Sep 07, 2011 5.847 6.005 5.778 5.895 735,885 +0.10(+1.66%)
Sep 06, 2011 5.668 5.812 5.668 5.798 559,352 +0.03(+0.48%)
Sep 02, 2011 5.874 5.970 5.743 5.771 1,149,236 -0.25(-4.11%)
Sep 01, 2011 6.294 6.294 5.991 6.019 616,379 -0.30(-4.68%)
Aug 31, 2011 6.314 6.349 6.246 6.314 285,728 +0.00(+0.00%)
Aug 30, 2011 6.294 6.418 6.204 6.314 371,936 +0.02(+0.33%)
Aug 29, 2011 6.170 6.294 6.170 6.294 280,996 +0.17(+2.81%)
Aug 26, 2011 6.039 6.149 6.005 6.122 306,895 +0.08(+1.25%)
Aug 25, 2011 6.246 6.266 6.032 6.046 585,597 -0.17(-2.66%)
Aug 24, 2011 6.204 6.280 6.122 6.211 469,248 +0.02(+0.33%)
Aug 23, 2011 6.039 6.225 6.019 6.191 926,049 +0.14(+2.39%)
Aug 22, 2011 6.046 6.239 6.005 6.046 552,173 -0.07(-1.12%)
Aug 19, 2011 6.108 6.197 6.094 6.115 453,733 -0.03(-0.45%)
Aug 18, 2011 6.328 6.328 6.129 6.142 739,404 -0.28(-4.29%)
Aug 17, 2011 6.314 6.424 6.301 6.418 232,287 +0.10(+1.63%)
Aug 16, 2011 6.404 6.404 6.294 6.314 330,101 -0.11(-1.71%)
Aug 15, 2011 6.349 6.424 6.335 6.424 451,733 +0.14(+2.19%)
Aug 12, 2011 6.225 6.314 6.191 6.287 331,528 +0.08(+1.22%)
Aug 11, 2011 6.163 6.328 6.136 6.211 745,812 +0.03(+0.56%)
Aug 10, 2011 6.349 6.452 6.156 6.177 737,791 -0.28(-4.26%)
Aug 09, 2011 6.012 6.521 5.709 6.452 1,075,711 +0.74(+12.88%)
Aug 08, 2011 6.012 6.067 5.716 5.716 1,285,338 -0.41(-6.63%)
Aug 05, 2011 6.080 6.191 5.984 6.122 796,509 +0.06(+0.91%)
Aug 04, 2011 6.191 6.266 6.067 6.067 708,438 -0.15(-2.43%)
Aug 03, 2011 6.191 6.239 6.060 6.218 555,715 +0.05(+0.78%)
Aug 02, 2011 6.376 6.438 6.170 6.170 939,330 -0.19(-3.03%)
Aug 01, 2011 6.342 6.445 6.328 6.362 472,586 +0.10(+1.65%)
Jul 29, 2011 6.349 6.376 6.197 6.259 576,636 -0.13(-2.05%)
Jul 28, 2011 6.397 6.466 6.369 6.390 1,130,272 -0.07(-1.07%)
Jul 27, 2011 6.555 6.596 6.459 6.459 779,052 -0.12(-1.88%)
Jul 26, 2011 6.651 6.700 6.569 6.583 243,791 -0.06(-0.83%)
Jul 25, 2011 6.658 6.706 6.610 6.638 402,638 -0.07(-1.03%)
Jul 22, 2011 6.706 6.720 6.700 6.706 311,099 +0.00(+0.00%)
Jul 21, 2011 6.713 6.741 6.693 6.706 417,008 -0.01(-0.20%)
Jul 20, 2011 6.706 6.727 6.686 6.720 246,335 +0.01(+0.21%)
Jul 19, 2011 6.720 6.734 6.690 6.706 283,340 +0.00(+0.00%)
Jul 18, 2011 6.693 6.734 6.638 6.706 439,407 -0.02(-0.31%)
Jul 15, 2011 6.686 6.727 6.686 6.727 255,954 +0.04(+0.62%)
Jul 14, 2011 6.761 6.768 6.665 6.686 282,364 -0.07(-1.02%)
Jul 13, 2011 6.741 6.782 6.727 6.755 219,073 +0.01(+0.20%)
Jul 12, 2011 6.748 6.789 6.706 6.741 304,097 -0.01(-0.10%)
Jul 11, 2011 6.734 6.761 6.706 6.748 239,921 -0.01(-0.20%)
Jul 08, 2011 6.720 6.761 6.706 6.761 217,238 +0.00(+0.00%)
Jul 07, 2011 6.768 6.768 6.734 6.761 269,778 +0.00(+0.00%)
Jul 06, 2011 6.741 6.761 6.708 6.761 224,974 +0.01(+0.20%)
Jul 05, 2011 6.720 6.755 6.672 6.748 336,348 +0.02(+0.31%)
Jul 01, 2011 6.679 6.741 6.638 6.727 386,432 +0.07(+1.03%)
Jun 30, 2011 6.610 6.703 6.610 6.658 490,183 +0.04(+0.62%)
Jun 29, 2011 6.727 6.741 6.617 6.617 709,016 -0.12(-1.84%)
Jun 28, 2011 6.706 6.761 6.658 6.741 937,094 +0.06(+0.93%)
Jun 27, 2011 6.672 6.679 6.572 6.679 871,039 +0.03(+0.40%)
Jun 24, 2011 6.599 6.659 6.558 6.652 937,033 +0.07(+1.12%)
Jun 23, 2011 6.579 6.625 6.525 6.579 269,154 -0.04(-0.61%)
Jun 22, 2011 6.579 6.632 6.565 6.619 377,961 +0.04(+0.61%)
Jun 21, 2011 6.505 6.579 6.458 6.579 384,723 +0.08(+1.24%)
Jun 20, 2011 6.485 6.498 6.465 6.498 379,681 +0.04(+0.62%)
Jun 17, 2011 6.471 6.512 6.438 6.458 688,765 +0.02(+0.31%)
Jun 16, 2011 6.492 6.498 6.358 6.438 573,893 -0.06(-0.93%)
Jun 15, 2011 6.518 6.565 6.458 6.498 349,409 -0.03(-0.41%)
Jun 14, 2011 6.445 6.525 6.445 6.525 426,079 +0.12(+1.88%)
Jun 13, 2011 6.505 6.525 6.378 6.405 909,339 -0.09(-1.44%)
Jun 10, 2011 6.518 6.518 6.431 6.498 540,280 -0.01(-0.10%)
Jun 09, 2011 6.538 6.538 6.485 6.505 369,198 +0.01(+0.21%)
Jun 08, 2011 6.458 6.538 6.445 6.492 460,639 +0.02(+0.31%)
Jun 07, 2011 6.505 6.652 6.451 6.471 461,916 -0.02(-0.31%)
Jun 06, 2011 6.525 6.532 6.451 6.492 495,280 -0.04(-0.61%)
Jun 03, 2011 6.532 6.572 6.525 6.532 301,215 +0.02(+0.31%)
May 24, 2011 6.552 6.585 6.512 6.512 276,533 -0.04(-0.61%)
May 23, 2011 6.565 6.599 6.552 6.552 385,711 -0.02(-0.31%)
May 20, 2011 6.572 6.625 6.558 6.572 477,367 +0.02(+0.31%)
May 19, 2011 6.538 6.579 6.518 6.552 421,407 +0.04(+0.62%)
May 18, 2011 6.512 6.532 6.471 6.512 353,267 +0.03(+0.41%)
May 17, 2011 6.418 6.505 6.418 6.485 464,326 +0.06(+0.94%)
May 16, 2011 6.445 6.451 6.371 6.425 618,516 -0.03(-0.41%)
May 13, 2011 6.518 6.565 6.438 6.451 290,355 -0.06(-0.92%)
May 12, 2011 6.525 6.565 6.492 6.512 452,583 +0.01(+0.21%)
May 11, 2011 6.585 6.585 6.485 6.498 299,780 -0.07(-1.12%)
May 10, 2011 6.572 6.579 6.558 6.572 352,021 +0.03(+0.51%)
May 09, 2011 6.465 6.572 6.451 6.538 662,537 +0.11(+1.77%)
May 06, 2011 6.518 6.545 6.418 6.425 506,714 -0.09(-1.44%)
May 05, 2011 6.532 6.605 6.471 6.518 326,142 -0.03(-0.41%)
May 04, 2011 6.585 6.592 6.532 6.545 275,648 -0.05(-0.71%)
May 03, 2011 6.625 6.639 6.558 6.592 444,544 -0.05(-0.71%)
May 02, 2011 6.639 6.652 6.625 6.639 867,126 +0.03(+0.40%)
Apr 29, 2011 6.525 6.619 6.498 6.612 618,718 +0.11(+1.75%)
Apr 28, 2011 6.545 6.545 6.458 6.498 498,067 -0.04(-0.61%)
Apr 27, 2011 6.485 6.545 6.451 6.538 658,532 +0.07(+1.14%)
Apr 26, 2011 6.358 6.471 6.351 6.465 481,113 +0.11(+1.79%)
Apr 25, 2011 6.344 6.425 6.291 6.351 511,121 -0.01(-0.11%)
Apr 21, 2011 6.418 6.445 6.231 6.358 1,197,799 -0.04(-0.63%)
Apr 20, 2011 6.445 6.485 6.358 6.398 668,718 -0.05(-0.73%)
Apr 19, 2011 6.431 6.458 6.391 6.445 362,243 +0.01(+0.21%)
Apr 18, 2011 6.411 6.445 6.391 6.431 549,381 +0.02(+0.31%)
Apr 15, 2011 6.525 6.525 6.398 6.411 1,258,242 -0.13(-2.05%)
Apr 14, 2011 6.492 6.565 6.458 6.545 563,967 +0.06(+0.93%)
Apr 13, 2011 6.505 6.538 6.438 6.485 673,612 -0.02(-0.31%)
Apr 12, 2011 6.659 6.686 6.505 6.505 735,285 -0.17(-2.61%)
Apr 11, 2011 6.732 6.786 6.632 6.679 1,140,319 -0.03(-0.50%)
Apr 08, 2011 6.732 6.746 6.632 6.712 1,180,551 +0.03(+0.40%)
Apr 07, 2011 6.712 6.726 6.632 6.686 706,049 -0.01(-0.10%)
Apr 06, 2011 6.639 6.692 6.625 6.692 568,058 +0.05(+0.81%)
Apr 05, 2011 6.572 6.679 6.558 6.639 988,180 +0.07(+1.02%)
Apr 04, 2011 6.692 6.692 6.558 6.572 1,438,921 -0.09(-1.41%)
Apr 01, 2011 6.732 6.759 6.652 6.666 689,223 -0.07(-0.99%)
Mar 31, 2011 6.732 6.753 6.659 6.732 1,584,818 -0.02(-0.30%)
Mar 30, 2011 6.753 6.753 6.753 6.753 591,843 +0.08(+1.20%)
Mar 29, 2011 6.686 6.699 6.645 6.672 731,830 +0.00(+0.00%)
Mar 28, 2011 6.776 6.776 6.672 6.672 1,083,130 -0.10(-1.54%)
Mar 25, 2011 6.770 6.776 6.763 6.776 475,042 +0.01(+0.19%)
Mar 24, 2011 6.757 6.790 6.757 6.763 481,048 +0.01(+0.10%)
Mar 23, 2011 6.757 6.776 6.744 6.757 438,916 +0.00(+0.00%)
Mar 22, 2011 6.809 6.809 6.750 6.757 455,413 -0.05(-0.77%)
Mar 21, 2011 6.809 6.842 6.809 6.809 719,596 +0.04(+0.58%)
Mar 18, 2011 6.783 6.816 6.724 6.770 426,870 -0.01(-0.19%)
Mar 17, 2011 6.835 6.835 6.763 6.783 563,614 +0.00(+0.00%)
Mar 16, 2011 6.711 6.835 6.711 6.783 1,103,515 +0.05(+0.68%)
Mar 15, 2011 6.737 6.750 6.718 6.737 987,621 +0.00(+0.00%)
Mar 14, 2011 6.718 6.783 6.679 6.737 576,099 +0.01(+0.19%)
Mar 11, 2011 6.750 6.770 6.718 6.724 749,399 -0.02(-0.29%)
Mar 10, 2011 6.829 6.829 6.744 6.744 936,805 -0.07(-1.05%)
Mar 09, 2011 6.842 6.848 6.809 6.816 1,025,052 -0.01(-0.19%)
Mar 08, 2011 6.894 6.894 6.809 6.829 784,628 -0.03(-0.47%)
Mar 07, 2011 6.829 6.868 6.796 6.861 1,724,772 +0.07(+0.96%)
Mar 04, 2011 6.770 6.816 6.744 6.796 10,350,448 -0.19(-2.71%)
Mar 03, 2011 6.985 7.040 6.965 6.985 252,859 +0.02(+0.28%)
Mar 02, 2011 6.952 6.991 6.913 6.965 303,296 +0.03(+0.38%)
Mar 01, 2011 6.900 6.959 6.887 6.939 312,775 +0.05(+0.76%)
Feb 28, 2011 6.907 6.959 6.842 6.887 282,095 -0.02(-0.28%)
Feb 25, 2011 6.874 6.920 6.874 6.907 214,976 +0.03(+0.47%)
Feb 24, 2011 6.842 6.907 6.842 6.874 207,199 +0.03(+0.48%)
Feb 23, 2011 6.861 6.874 6.770 6.842 325,863 +0.01(+0.10%)
Feb 22, 2011 6.842 6.887 6.829 6.835 423,896 -0.05(-0.76%)
Feb 18, 2011 6.913 6.952 6.881 6.887 288,474 -0.02(-0.28%)
Feb 17, 2011 6.933 6.952 6.907 6.907 243,884 -0.02(-0.28%)
Feb 16, 2011 6.972 6.990 6.920 6.926 337,192 -0.03(-0.37%)
Feb 15, 2011 6.978 6.978 6.939 6.952 172,835 -0.03(-0.37%)
Feb 14, 2011 6.965 7.005 6.939 6.978 276,604 +0.02(+0.28%)
Feb 11, 2011 6.972 6.985 6.913 6.959 255,440 +0.00(+0.00%)
Feb 10, 2011 6.926 6.972 6.913 6.959 216,653 +0.04(+0.56%)
Feb 09, 2011 6.939 6.972 6.913 6.920 250,115 -0.03(-0.47%)
Feb 08, 2011 6.894 6.978 6.881 6.952 269,589 +0.05(+0.66%)
Feb 07, 2011 6.913 6.939 6.881 6.907 190,152 +0.01(+0.19%)
Feb 04, 2011 6.933 6.939 6.874 6.894 169,101 -0.04(-0.56%)
Feb 03, 2011 6.965 6.972 6.894 6.933 125,231 -0.04(-0.56%)
Feb 02, 2011 6.978 6.978 6.920 6.972 198,573 +0.01(+0.09%)
Feb 01, 2011 6.972 6.985 6.920 6.965 266,546 +0.01(+0.09%)
Jan 31, 2011 6.991 7.005 6.939 6.959 634,801 +0.01(+0.09%)
Jan 28, 2011 7.057 7.070 6.946 6.952 344,299 -0.08(-1.11%)
Jan 27, 2011 7.044 7.044 7.005 7.031 231,575 -0.01(-0.09%)
Jan 26, 2011 7.031 7.044 6.959 7.037 481,149 +0.04(+0.56%)
Jan 25, 2011 6.972 6.998 6.959 6.998 215,056 +0.02(+0.28%)
Jan 24, 2011 6.887 6.985 6.887 6.978 185,035 +0.09(+1.32%)
Jan 21, 2011 6.874 6.946 6.868 6.887 193,913 +0.01(+0.19%)
Jan 20, 2011 6.907 6.913 6.874 6.874 207,199 -0.05(-0.66%)
Jan 19, 2011 7.005 7.018 6.907 6.920 348,520 -0.10(-1.48%)
Jan 18, 2011 7.044 7.050 6.991 7.024 243,173 -0.01(-0.09%)
Jan 14, 2011 7.037 7.050 7.005 7.031 226,231 -0.01(-0.09%)
Jan 13, 2011 7.070 7.076 7.018 7.037 273,479 -0.02(-0.28%)
Jan 12, 2011 7.050 7.070 7.031 7.057 180,326 +0.01(+0.18%)
Jan 11, 2011 7.057 7.057 7.005 7.044 202,167 -0.01(-0.18%)
Jan 10, 2011 7.044 7.063 6.985 7.057 229,344 +0.03(+0.46%)
Jan 07, 2011 7.031 7.031 6.978 7.024 254,110 +0.02(+0.28%)
Jan 06, 2011 7.011 7.014 6.972 7.005 153,317 -0.01(-0.09%)
Jan 05, 2011 7.005 7.011 6.965 7.011 257,997 +0.00(+0.00%)
Jan 04, 2011 7.122 7.122 6.959 7.011 288,038 -0.07(-0.92%)
Jan 03, 2011 7.154 7.154 7.063 7.076 447,931 -0.04(-0.55%)
Dec 31, 2010 7.135 7.161 7.089 7.115 285,782 +0.01(+0.09%)
Dec 30, 2010 7.102 7.135 7.050 7.109 340,777 +0.01(+0.18%)
Dec 29, 2010 6.978 7.109 6.965 7.096 473,620 +0.15(+2.16%)
Dec 28, 2010 6.990 6.990 6.882 6.946 558,407 -0.04(-0.55%)
Dec 27, 2010 6.933 6.984 6.914 6.984 534,909 +0.05(+0.73%)
Dec 23, 2010 6.857 6.933 6.844 6.933 354,743 +0.08(+1.11%)
Dec 22, 2010 6.800 6.857 6.781 6.857 466,013 +0.08(+1.12%)
Dec 21, 2010 6.787 6.806 6.755 6.781 295,848 +0.03(+0.38%)
Dec 20, 2010 6.787 6.787 6.730 6.755 371,621 -0.01(-0.09%)
Dec 17, 2010 6.781 6.781 6.666 6.762 468,509 +0.01(+0.09%)
Dec 16, 2010 6.660 6.762 6.641 6.755 283,738 +0.11(+1.72%)
Dec 15, 2010 6.673 6.685 6.634 6.641 564,222 -0.03(-0.48%)
Dec 14, 2010 6.666 6.781 6.622 6.673 3,826,880 -0.17(-2.42%)
Dec 13, 2010 6.806 6.870 6.806 6.838 584,842 +0.04(+0.56%)
Dec 10, 2010 6.749 6.800 6.698 6.800 210,732 +0.06(+0.85%)
Dec 09, 2010 6.743 6.755 6.730 6.743 207,994 -0.01(-0.09%)
Dec 08, 2010 6.774 6.774 6.730 6.749 270,773 +0.01(+0.19%)
Dec 07, 2010 6.743 6.743 6.717 6.736 180,214 +0.01(+0.09%)
Dec 06, 2010 6.736 6.736 6.698 6.730 155,263 -0.01(-0.09%)
Dec 03, 2010 6.673 6.736 6.673 6.736 126,513 +0.04(+0.66%)
Dec 02, 2010 6.698 6.730 6.679 6.692 175,059 -0.03(-0.47%)
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.