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

Dynex Capital (NY: DX )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2008 5.255 5.315 5.255 5.315 13,313 -0.01(-0.11%)
Apr 29, 2008 5.297 5.339 5.297 5.321 8,875 +0.01(+0.22%)
Apr 28, 2008 5.356 5.386 5.231 5.309 12,559 -0.05(-1.00%)
Apr 25, 2008 5.291 5.392 5.279 5.362 26,616 +0.08(+1.58%)
Apr 24, 2008 5.255 5.327 5.225 5.279 269,724 +0.01(+0.23%)
Apr 23, 2008 5.255 5.273 5.231 5.267 17,583 +0.00(+0.00%)
Apr 22, 2008 5.279 5.303 5.255 5.267 20,765 +0.00(+0.00%)
Apr 21, 2008 5.225 5.350 5.225 5.267 14,569 +0.05(+1.03%)
Apr 18, 2008 5.219 5.249 5.195 5.213 30,241 +0.01(+0.11%)
Apr 17, 2008 5.368 5.368 5.165 5.207 43,874 -0.04(-0.68%)
Apr 16, 2008 5.333 5.333 5.165 5.243 27,966 -0.10(-1.90%)
Apr 15, 2008 5.428 5.428 5.315 5.345 12,057 -0.02(-0.44%)
Apr 14, 2008 5.380 5.392 5.356 5.368 17,918 -0.01(-0.11%)
Apr 11, 2008 5.380 5.380 5.362 5.374 2,511 -0.01(-0.11%)
Apr 10, 2008 5.966 5.966 5.345 5.380 32,487 -0.07(-1.31%)
Apr 09, 2008 5.488 5.494 5.434 5.452 4,521 -0.04(-0.76%)
Apr 08, 2008 5.482 5.500 5.476 5.494 3,684 +0.01(+0.11%)
Apr 07, 2008 5.476 5.494 5.476 5.488 5,358 -0.02(-0.33%)
Apr 04, 2008 5.530 5.571 5.488 5.506 23,277 -0.07(-1.28%)
Apr 03, 2008 5.619 5.619 5.577 5.577 6,028 -0.05(-0.95%)
Apr 02, 2008 5.643 5.643 5.577 5.631 17,248 -0.02(-0.32%)
Apr 01, 2008 5.691 5.691 5.607 5.649 8,875 -0.05(-0.94%)
Mar 31, 2008 5.536 5.703 5.536 5.703 30,477 +0.15(+2.69%)
Mar 28, 2008 5.577 5.589 5.524 5.554 3,851 -0.04(-0.75%)
Mar 27, 2008 5.595 5.595 5.559 5.595 3,181 -0.02(-0.32%)
Mar 26, 2008 5.595 5.643 5.595 5.613 4,353 +0.00(+0.00%)
Mar 25, 2008 5.595 5.619 5.595 5.613 3,516 +0.03(+0.49%)
Mar 24, 2008 5.530 5.625 5.530 5.586 6,028 +0.06(+1.12%)
Mar 21, 2008 5.589 5.589 5.524 5.524 6,865 +0.00(+0.00%)
Mar 20, 2008 5.589 5.589 5.524 5.524 6,865 -0.08(-1.39%)
Mar 19, 2008 5.571 5.601 5.571 5.601 2,009 -0.01(-0.21%)
Mar 18, 2008 5.673 5.697 5.595 5.613 59,448 -0.06(-1.05%)
Mar 17, 2008 5.763 5.763 5.519 5.673 29,808 -0.12(-2.06%)
Mar 14, 2008 5.589 5.804 5.565 5.792 20,597 +0.18(+3.19%)
Mar 13, 2008 5.524 5.613 5.488 5.613 10,047 +0.01(+0.21%)
Mar 12, 2008 5.691 5.715 5.589 5.601 12,057 -0.10(-1.78%)
Mar 11, 2008 5.613 5.733 5.613 5.703 35,836 +0.09(+1.60%)
Mar 10, 2008 5.434 5.613 5.434 5.613 20,597 +0.24(+4.44%)
Mar 07, 2008 5.440 5.440 5.136 5.374 85,070 +0.16(+3.09%)
Mar 06, 2008 5.554 5.625 5.195 5.213 103,658 -0.47(-8.20%)
Mar 05, 2008 5.631 5.691 5.631 5.679 21,769 +0.01(+0.21%)
Mar 04, 2008 5.780 5.780 5.661 5.667 22,104 -0.12(-2.06%)
Mar 03, 2008 5.840 5.852 5.500 5.786 89,591 -0.04(-0.62%)
Feb 29, 2008 5.816 5.852 5.792 5.822 16,411 +0.01(+0.21%)
Feb 28, 2008 5.763 5.810 5.739 5.810 17,918 +0.02(+0.41%)
Feb 27, 2008 5.673 5.828 5.673 5.786 22,774 +0.13(+2.32%)
Feb 26, 2008 5.643 5.685 5.571 5.655 64,640 +0.01(+0.21%)
Feb 25, 2008 5.643 5.673 5.625 5.643 17,750 +0.01(+0.11%)
Feb 22, 2008 5.643 5.643 5.625 5.637 34,664 -0.01(-0.11%)
Feb 21, 2008 5.643 5.667 5.524 5.643 55,429 +0.00(+0.00%)
Feb 20, 2008 5.643 5.691 5.631 5.643 166,791 +0.00(+0.00%)
Feb 19, 2008 5.912 5.912 5.631 5.643 44,712 -0.10(-1.67%)
Feb 18, 2008 5.691 5.822 5.643 5.739 0 +0.00(+0.00%)
Feb 15, 2008 5.691 5.822 5.643 5.739 26,077 +0.04(+0.73%)
Feb 14, 2008 7.166 5.763 5.619 5.697 71,003 +0.07(+1.27%)
Feb 13, 2008 5.398 5.667 5.297 5.625 105,333 +0.20(+3.63%)
Feb 12, 2008 5.374 5.428 5.368 5.428 51,075 +0.11(+2.02%)
Feb 11, 2008 5.297 5.327 5.291 5.321 29,808 -0.01(-0.22%)
Feb 08, 2008 5.291 5.339 5.279 5.333 23,444 +0.07(+1.36%)
Feb 07, 2008 5.315 5.315 5.255 5.261 9,042 -0.01(-0.14%)
Feb 06, 2008 5.171 5.291 5.171 5.268 14,066 +0.11(+2.11%)
Feb 05, 2008 5.195 5.237 5.153 5.159 11,178 -0.10(-1.82%)
Feb 04, 2008 5.321 5.339 5.249 5.255 22,104 +0.01(+0.11%)
Feb 01, 2008 5.237 5.285 5.202 5.249 25,454 +0.12(+2.33%)
Jan 31, 2008 5.076 5.136 5.076 5.130 6,865 +0.08(+1.66%)
Jan 30, 2008 5.034 5.070 5.016 5.046 10,215 +0.01(+0.24%)
Jan 29, 2008 5.058 5.129 5.034 5.034 11,554 -0.01(-0.24%)
Jan 28, 2008 4.986 5.046 4.986 5.046 6,028 +0.01(+0.12%)
Jan 25, 2008 5.016 5.040 4.992 5.040 5,861 +0.04(+0.84%)
Jan 24, 2008 5.016 5.040 4.986 4.998 16,076 -0.02(-0.36%)
Jan 23, 2008 5.004 5.064 4.962 5.016 38,181 +0.02(+0.48%)
Jan 22, 2008 4.992 5.082 4.992 4.992 97,295 -0.06(-1.18%)
Jan 21, 2008 4.986 5.147 4.986 5.052 0 +0.00(+0.00%)
Jan 18, 2008 4.986 5.147 4.986 5.052 99,806 +0.07(+1.32%)
Jan 17, 2008 4.986 4.998 4.956 4.986 43,037 -0.01(-0.12%)
Jan 16, 2008 5.004 5.004 4.956 4.992 78,539 -0.05(-1.07%)
Jan 15, 2008 5.028 5.064 4.986 5.046 13,061 -0.01(-0.12%)
Jan 14, 2008 5.040 5.070 5.034 5.052 7,361 -0.02(-0.35%)
Jan 11, 2008 5.046 5.070 5.022 5.070 17,583 +0.05(+1.07%)
Jan 10, 2008 4.938 5.016 4.915 5.016 17,583 +0.07(+1.33%)
Jan 09, 2008 4.927 5.088 4.927 4.950 25,621 -0.18(-3.49%)
Jan 08, 2008 5.225 5.225 5.106 5.130 25,621 -0.14(-2.64%)
Jan 07, 2008 5.315 5.321 5.225 5.269 18,213 +0.01(+0.26%)
Jan 04, 2008 5.267 5.291 5.255 5.255 3,516 -0.02(-0.45%)
Jan 03, 2008 5.237 5.285 5.231 5.279 13,229 -0.01(-0.11%)
Jan 02, 2008 5.309 5.398 5.213 5.285 20,262 -0.01(-0.23%)
Jan 01, 2008 5.267 5.327 5.267 5.297 0 +0.00(+0.00%)
Dec 31, 2007 5.267 5.327 5.267 5.297 14,066 +0.04(+0.68%)
Dec 28, 2007 5.273 5.285 5.255 5.261 7,535 +0.01(+0.11%)
Dec 27, 2007 5.189 5.285 5.189 5.255 4,856 +0.05(+0.92%)
Dec 26, 2007 5.136 5.207 5.082 5.207 21,267 +0.05(+1.04%)
Dec 24, 2007 5.159 5.159 5.100 5.153 6,028 -0.07(-1.37%)
Dec 21, 2007 5.159 5.225 5.076 5.225 61,625 +0.11(+2.10%)
Dec 20, 2007 5.076 5.118 5.070 5.118 33,994 +0.02(+0.47%)
Dec 19, 2007 5.130 5.141 5.070 5.094 9,210 -0.07(-1.27%)
Dec 18, 2007 5.124 5.159 5.106 5.159 35,501 +0.01(+0.12%)
Dec 17, 2007 5.147 5.183 5.124 5.153 19,927 +0.01(+0.12%)
Dec 14, 2007 5.141 5.159 5.130 5.147 7,033 -0.02(-0.46%)
Dec 13, 2007 5.147 5.171 5.141 5.171 12,057 +0.00(+0.00%)
Dec 12, 2007 5.165 5.171 5.141 5.171 18,923 +0.00(+0.00%)
Dec 11, 2007 5.159 5.183 5.141 5.171 12,559 +0.00(+0.00%)
Dec 10, 2007 5.147 5.183 5.141 5.171 16,076 -0.01(-0.12%)
Dec 07, 2007 5.177 5.177 5.141 5.177 7,368 +0.01(+0.12%)
Dec 06, 2007 5.094 5.171 5.094 5.171 17,248 +0.05(+0.93%)
Dec 05, 2007 5.124 5.124 5.076 5.124 17,248 +0.02(+0.35%)
Dec 04, 2007 5.076 5.130 5.076 5.106 11,889 +0.10(+1.91%)
Dec 03, 2007 4.813 5.016 4.813 5.010 8,880 +0.07(+1.45%)
Nov 30, 2007 4.873 4.986 4.873 4.938 42,367 -0.01(-0.24%)
Nov 29, 2007 4.962 4.974 4.927 4.950 5,358 +0.02(+0.36%)
Nov 28, 2007 4.897 4.962 4.897 4.932 21,267 +0.03(+0.61%)
Nov 27, 2007 4.927 4.938 4.897 4.903 28,635 -0.01(-0.12%)
Nov 26, 2007 4.915 4.938 4.909 4.909 31,147 -0.01(-0.24%)
Nov 23, 2007 4.944 4.956 4.897 4.921 37,176 -0.05(-0.96%)
Nov 21, 2007 4.956 5.010 4.903 4.968 52,917 +0.00(+0.00%)
Nov 20, 2007 4.986 5.040 4.968 4.968 35,166 -0.02(-0.36%)
Nov 19, 2007 4.986 5.004 4.956 4.986 19,090 -0.01(-0.12%)
Nov 16, 2007 5.004 5.022 4.992 4.992 9,880 -0.02(-0.36%)
Nov 15, 2007 5.004 5.022 4.992 5.010 13,564 -0.02(-0.36%)
Nov 14, 2007 5.028 5.064 5.004 5.028 12,894 -0.02(-0.35%)
Nov 13, 2007 5.052 5.076 4.998 5.046 51,075 -0.02(-0.47%)
Nov 12, 2007 5.112 5.136 5.046 5.070 14,736 -0.07(-1.39%)
Nov 09, 2007 5.165 5.189 5.112 5.141 3,349 +0.02(+0.47%)
Nov 08, 2007 5.070 5.124 5.046 5.118 5,693 +0.00(+0.00%)
Nov 07, 2007 5.016 5.118 5.016 5.118 12,559 +0.01(+0.23%)
Nov 06, 2007 5.177 5.177 5.028 5.106 53,855 +0.08(+1.66%)
Nov 05, 2007 5.165 5.165 5.022 5.022 11,889 -0.08(-1.64%)
Nov 02, 2007 5.124 5.124 5.088 5.106 11,219 -0.02(-0.35%)
Nov 01, 2007 5.124 5.124 5.076 5.124 40,190 +0.00(+0.00%)
Oct 31, 2007 5.136 5.136 5.076 5.124 22,439 +0.06(+1.18%)
Oct 30, 2007 5.010 5.070 4.986 5.064 18,588 +0.05(+1.07%)
Oct 29, 2007 5.016 5.016 4.968 5.010 9,712 -0.01(-0.12%)
Oct 26, 2007 4.962 5.016 4.909 5.016 26,123 +0.08(+1.69%)
Oct 25, 2007 4.915 4.932 4.861 4.932 13,396 +0.01(+0.12%)
Oct 24, 2007 4.921 4.944 4.873 4.927 19,760 +0.00(+0.00%)
Oct 23, 2007 4.915 4.927 4.819 4.927 22,607 -0.02(-0.36%)
Oct 22, 2007 4.927 4.956 4.915 4.944 60,453 +0.04(+0.85%)
Oct 19, 2007 4.897 4.909 4.867 4.903 25,454 +0.01(+0.12%)
Oct 18, 2007 4.813 4.903 4.813 4.897 13,564 +0.10(+2.12%)
Oct 17, 2007 4.801 4.843 4.783 4.795 21,100 +0.02(+0.38%)
Oct 16, 2007 4.747 4.807 4.747 4.777 11,052 -0.01(-0.14%)
Oct 15, 2007 4.718 4.784 4.718 4.784 27,128 -0.08(-1.58%)
Oct 12, 2007 4.831 4.861 4.831 4.861 2,511 +0.00(+0.00%)
Oct 11, 2007 4.813 4.861 4.813 4.861 1,674 +0.02(+0.37%)
Oct 10, 2007 4.825 4.855 4.825 4.843 29,975 -0.01(-0.12%)
Oct 09, 2007 4.801 4.849 4.747 4.849 27,966 +0.02(+0.37%)
Oct 08, 2007 4.688 4.831 4.688 4.831 36,674 +0.11(+2.28%)
Oct 05, 2007 4.682 4.741 4.682 4.723 14,904 +0.04(+0.89%)
Oct 04, 2007 4.640 4.700 4.640 4.682 5,693 +0.02(+0.51%)
Oct 03, 2007 4.634 4.658 4.622 4.658 3,851 -0.02(-0.38%)
Oct 02, 2007 4.634 4.682 4.634 4.676 1,339 +0.02(+0.51%)
Oct 01, 2007 4.712 4.712 4.628 4.652 8,205 -0.06(-1.27%)
Sep 28, 2007 4.628 4.747 4.604 4.712 23,612 +0.06(+1.28%)
Sep 27, 2007 4.634 4.676 4.628 4.652 8,875 -0.01(-0.13%)
Sep 26, 2007 4.598 4.658 4.598 4.658 8,540 +0.11(+2.36%)
Sep 25, 2007 4.628 4.646 4.550 4.550 89,089 -0.10(-2.06%)
Sep 24, 2007 4.628 4.652 4.616 4.646 27,798 +0.01(+0.18%)
Sep 21, 2007 4.670 4.729 4.628 4.637 23,277 -0.02(-0.44%)
Sep 20, 2007 4.628 4.670 4.628 4.658 23,612 +0.02(+0.39%)
Sep 19, 2007 4.610 4.664 4.598 4.640 20,095 -0.03(-0.64%)
Sep 18, 2007 4.616 4.682 4.556 4.670 27,296 +0.02(+0.39%)
Sep 17, 2007 4.628 4.652 4.604 4.652 11,554 -0.04(-0.76%)
Sep 14, 2007 4.628 4.688 4.628 4.688 4,521 +0.09(+1.95%)
Sep 13, 2007 4.574 4.700 4.574 4.598 54,257 -0.04(-0.90%)
Sep 12, 2007 4.598 4.640 4.598 4.640 1,842 +0.01(+0.26%)
Sep 11, 2007 4.688 4.688 4.604 4.628 32,989 -0.08(-1.77%)
Sep 10, 2007 4.670 4.718 4.586 4.712 39,185 +0.02(+0.51%)
Sep 07, 2007 4.640 4.700 4.598 4.688 44,042 +0.08(+1.82%)
Sep 06, 2007 4.610 4.628 4.604 4.604 6,530 -0.01(-0.26%)
Sep 05, 2007 4.628 4.628 4.598 4.616 8,038 -0.01(-0.21%)
Sep 04, 2007 4.706 4.706 4.598 4.626 13,564 -0.09(-1.95%)
Aug 31, 2007 4.598 4.718 4.568 4.718 28,970 +0.09(+1.94%)
Aug 30, 2007 4.628 4.640 4.598 4.628 40,860 -0.02(-0.51%)
Aug 29, 2007 4.610 4.658 4.610 4.652 2,176 +0.05(+1.04%)
Aug 28, 2007 4.610 4.676 4.604 4.604 12,559 -0.06(-1.28%)
Aug 27, 2007 4.700 4.700 4.658 4.664 9,545 -0.05(-1.14%)
Aug 24, 2007 4.700 4.747 4.700 4.718 4,856 +0.02(+0.51%)
Aug 23, 2007 4.706 4.718 4.676 4.694 8,707 -0.01(-0.13%)
Aug 22, 2007 4.712 4.729 4.664 4.700 18,253 +0.06(+1.29%)
Aug 21, 2007 4.634 4.664 4.616 4.640 36,004 -0.03(-0.64%)
Aug 20, 2007 4.694 4.741 4.640 4.670 10,382 +0.04(+0.77%)
Aug 17, 2007 4.747 4.747 4.634 4.634 20,932 +0.02(+0.44%)
Aug 16, 2007 4.700 4.700 4.556 4.614 73,013 -0.10(-2.20%)
Aug 15, 2007 4.747 4.777 4.646 4.718 22,774 -0.07(-1.50%)
Aug 14, 2007 4.783 4.801 4.783 4.789 1,674 -0.01(-0.25%)
Aug 13, 2007 4.789 4.831 4.789 4.801 3,516 -0.01(-0.12%)
Aug 10, 2007 4.753 4.819 4.700 4.807 35,334 +0.04(+0.88%)
Aug 09, 2007 4.819 4.962 4.765 4.765 99,974 -0.01(-0.13%)
Aug 08, 2007 4.735 4.891 4.735 4.771 20,597 +0.04(+0.76%)
Aug 07, 2007 4.783 4.801 4.723 4.735 25,119 -0.03(-0.63%)
Aug 06, 2007 4.700 4.801 4.694 4.765 13,899 +0.05(+1.01%)
Aug 03, 2007 4.723 4.753 4.718 4.718 20,765 -0.04(-0.75%)
Aug 02, 2007 4.688 4.777 4.670 4.753 26,793 +0.04(+0.76%)
Aug 01, 2007 4.706 4.723 4.658 4.718 20,597 +0.02(+0.38%)
Jul 31, 2007 4.747 4.747 4.652 4.700 57,271 -0.05(-1.01%)
Jul 30, 2007 4.777 4.903 4.747 4.747 31,817 -0.05(-1.00%)
Jul 27, 2007 4.897 4.909 4.718 4.795 71,003 -0.10(-2.07%)
Jul 26, 2007 4.897 4.903 4.891 4.897 25,119 -0.02(-0.36%)
Jul 25, 2007 4.897 4.927 4.879 4.915 7,870 +0.02(+0.37%)
Jul 24, 2007 4.897 4.921 4.897 4.897 8,205 -0.01(-0.24%)
Jul 23, 2007 4.897 4.950 4.897 4.909 1,172 -0.02(-0.36%)
Jul 20, 2007 4.909 4.927 4.903 4.927 2,009 -0.02(-0.36%)
Jul 19, 2007 4.932 4.956 4.921 4.944 3,851 +0.03(+0.61%)
Jul 18, 2007 4.897 4.932 4.885 4.915 5,023 -0.02(-0.36%)
Jul 17, 2007 4.927 4.956 4.921 4.932 30,812 -0.01(-0.12%)
Jul 16, 2007 4.921 4.944 4.921 4.938 15,071 +0.01(+0.12%)
Jul 13, 2007 4.932 4.950 4.932 4.932 5,358 +0.00(+0.00%)
Jul 12, 2007 4.932 4.932 4.932 4.932 1,004 -0.02(-0.36%)
Jul 11, 2007 4.950 4.950 4.921 4.950 4,019 +0.01(+0.12%)
Jul 10, 2007 4.980 4.980 4.927 4.944 7,535 -0.02(-0.36%)
Jul 09, 2007 4.980 4.986 4.927 4.962 3,349 +0.01(+0.12%)
Jul 06, 2007 4.927 4.956 4.897 4.956 5,191 +0.01(+0.24%)
Jul 05, 2007 4.932 4.956 4.932 4.944 6,530 -0.01(-0.24%)
Jul 03, 2007 4.891 4.956 4.891 4.956 3,684 +0.01(+0.24%)
Jul 02, 2007 4.950 4.950 4.944 4.944 3,014 +0.02(+0.36%)
Jun 29, 2007 4.897 4.927 4.891 4.927 8,540 +0.01(+0.12%)
Jun 28, 2007 4.903 4.921 4.885 4.921 15,071 +0.02(+0.37%)
Jun 27, 2007 4.921 4.921 4.885 4.903 9,377 +0.02(+0.37%)
Jun 26, 2007 4.903 4.909 4.867 4.885 49,066 -0.02(-0.49%)
Jun 25, 2007 4.897 4.921 4.873 4.909 32,822 +0.00(+0.00%)
Jun 22, 2007 4.903 4.956 4.903 4.909 28,970 -0.02(-0.36%)
Jun 21, 2007 4.903 4.956 4.897 4.927 24,784 +0.02(+0.36%)
Jun 20, 2007 4.921 4.944 4.909 4.909 2,846 -0.04(-0.84%)
Jun 19, 2007 4.915 4.986 4.909 4.950 11,554 -0.02(-0.36%)
Jun 18, 2007 4.986 4.986 4.944 4.968 3,349 -0.05(-0.95%)
Jun 15, 2007 4.909 5.016 4.909 5.016 9,377 +0.06(+1.20%)
Jun 14, 2007 4.986 5.010 4.921 4.956 19,592 -0.05(-1.07%)
Jun 13, 2007 5.070 5.070 4.992 5.010 7,200 -0.01(-0.12%)
Jun 12, 2007 4.998 5.022 4.992 5.016 10,717 -0.01(-0.24%)
Jun 11, 2007 5.076 5.076 5.028 5.028 9,712 -0.02(-0.35%)
Jun 08, 2007 5.034 5.064 5.034 5.046 56,434 +0.02(+0.36%)
Jun 07, 2007 5.022 5.028 5.022 5.028 97,127 -0.01(-0.12%)
Jun 06, 2007 5.010 5.034 4.956 5.034 15,406 +0.02(+0.48%)
Jun 05, 2007 4.986 5.010 4.963 5.010 20,430 +0.03(+0.60%)
Jun 04, 2007 4.956 4.986 4.944 4.980 8,373 +0.02(+0.48%)
Jun 01, 2007 4.921 4.980 4.921 4.956 13,564 +0.04(+0.85%)
May 31, 2007 4.855 4.956 4.855 4.915 9,545 +0.01(+0.12%)
May 30, 2007 4.974 4.974 4.909 4.909 19,760 -0.04(-0.84%)
May 29, 2007 4.915 4.962 4.903 4.950 21,769 +0.05(+1.10%)
May 25, 2007 4.843 4.903 4.843 4.897 4,521 +0.02(+0.49%)
May 24, 2007 4.927 4.927 4.843 4.873 31,985 -0.04(-0.85%)
May 23, 2007 4.915 4.944 4.897 4.915 36,841 -0.04(-0.81%)
May 22, 2007 4.921 4.974 4.915 4.955 24,784 +0.03(+0.57%)
May 21, 2007 4.897 4.950 4.897 4.927 29,305 +0.02(+0.49%)
May 18, 2007 4.891 4.927 4.849 4.903 18,253 -0.05(-0.97%)
May 17, 2007 4.927 4.956 4.927 4.950 2,176 -0.01(-0.12%)
May 16, 2007 5.004 5.004 4.950 4.956 42,535 +0.01(+0.12%)
May 15, 2007 4.944 4.992 4.807 4.950 46,721 -0.05(-1.07%)
May 14, 2007 4.950 5.004 4.932 5.004 45,549 +0.05(+1.09%)
May 11, 2007 4.897 4.950 4.897 4.950 5,526 +0.02(+0.48%)
May 10, 2007 4.921 4.968 4.921 4.927 2,176 -0.05(-0.96%)
May 09, 2007 4.956 4.974 4.950 4.974 6,363 +0.03(+0.60%)
May 08, 2007 4.968 4.980 4.944 4.944 6,196 +0.01(+0.12%)
May 07, 2007 4.927 4.974 4.927 4.938 20,765 +0.01(+0.24%)
May 04, 2007 4.927 4.950 4.897 4.927 27,296 +0.02(+0.49%)
May 03, 2007 4.873 4.915 4.867 4.903 14,234 -0.01(-0.12%)
May 02, 2007 4.950 4.950 4.831 4.909 39,018 -0.01(-0.12%)
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.