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, 2004 4.120 4.180 4.120 4.180 9,545 +0.06(+1.45%)
Apr 29, 2004 4.240 4.270 4.120 4.120 36,171 -0.06(-1.43%)
Apr 28, 2004 4.090 4.180 4.090 4.180 11,554 +0.05(+1.30%)
Apr 27, 2004 4.061 4.126 4.001 4.126 30,980 +0.04(+1.02%)
Apr 26, 2004 4.090 4.090 4.061 4.085 2,511 -0.05(-1.30%)
Apr 23, 2004 4.180 4.180 4.120 4.138 27,463 -0.01(-0.14%)
Apr 22, 2004 4.061 4.252 4.061 4.144 28,635 +0.04(+1.02%)
Apr 21, 2004 4.013 4.102 4.013 4.102 9,880 +0.08(+1.93%)
Apr 20, 2004 3.881 4.043 3.881 4.025 26,626 +0.14(+3.53%)
Apr 19, 2004 3.911 3.935 3.852 3.887 3,516 +0.01(+0.15%)
Apr 16, 2004 3.822 3.881 3.792 3.881 14,234 +0.03(+0.77%)
Apr 15, 2004 3.881 3.881 3.732 3.852 45,382 -0.04(-1.07%)
Apr 14, 2004 4.001 4.001 3.893 3.893 6,028 -0.11(-2.83%)
Apr 13, 2004 3.881 4.019 3.881 4.007 23,109 +0.13(+3.23%)
Apr 12, 2004 3.911 3.911 3.881 3.881 6,363 -0.03(-0.76%)
Apr 08, 2004 3.881 3.941 3.881 3.911 11,554 +0.03(+0.77%)
Apr 07, 2004 3.822 3.881 3.822 3.881 23,946 +0.04(+0.93%)
Apr 06, 2004 3.864 3.881 3.780 3.846 22,942 -0.01(-0.16%)
Apr 05, 2004 3.911 3.941 3.828 3.852 26,123 -0.09(-2.27%)
Apr 02, 2004 3.953 3.959 3.881 3.941 6,865 -0.01(-0.30%)
Apr 01, 2004 4.001 4.090 3.953 3.953 33,157 +0.07(+1.85%)
Mar 31, 2004 3.923 3.923 3.881 3.881 31,817 -0.05(-1.22%)
Mar 30, 2004 3.917 3.929 3.917 3.929 11,052 +0.01(+0.15%)
Mar 29, 2004 3.911 3.929 3.893 3.923 17,415 -0.01(-0.30%)
Mar 26, 2004 4.025 4.031 3.917 3.935 15,908 -0.10(-2.37%)
Mar 25, 2004 4.037 4.037 4.031 4.031 5,526 -0.02(-0.59%)
Mar 24, 2004 4.180 4.204 4.001 4.055 43,707 -0.10(-2.44%)
Mar 23, 2004 4.168 4.168 4.144 4.156 13,731 +0.01(+0.29%)
Mar 22, 2004 4.031 4.162 4.031 4.144 62,965 +0.14(+3.58%)
Mar 19, 2004 3.941 4.013 3.941 4.001 22,272 +0.03(+0.75%)
Mar 18, 2004 3.971 4.013 3.959 3.971 20,597 -0.01(-0.15%)
Mar 17, 2004 3.911 4.001 3.911 3.977 50,238 +0.07(+1.83%)
Mar 16, 2004 3.792 3.935 3.714 3.905 96,457 +0.11(+2.83%)
Mar 15, 2004 3.852 3.858 3.798 3.798 10,550 -0.08(-2.00%)
Mar 12, 2004 3.876 3.876 3.852 3.876 4,856 +0.00(+0.00%)
Mar 11, 2004 3.876 3.876 3.876 3.876 5,693 +0.00(+0.00%)
Mar 10, 2004 3.774 3.881 3.774 3.876 7,870 +0.10(+2.69%)
Mar 09, 2004 3.792 3.792 3.702 3.774 78,706 -0.04(-1.10%)
Mar 08, 2004 3.953 3.953 3.762 3.816 82,056 -0.10(-2.44%)
Mar 05, 2004 3.911 3.923 3.881 3.911 14,569 -0.06(-1.50%)
Mar 04, 2004 4.061 4.061 3.911 3.971 12,727 -0.09(-2.21%)
Mar 03, 2004 4.090 4.090 4.031 4.061 15,741 -0.09(-2.16%)
Mar 02, 2004 4.090 4.150 4.001 4.150 16,411 +0.03(+0.72%)
Mar 01, 2004 3.947 4.120 3.947 4.120 23,779 +0.23(+5.99%)
Feb 27, 2004 3.852 3.887 3.852 3.887 9,880 +0.09(+2.36%)
Feb 26, 2004 3.762 3.798 3.750 3.798 5,023 +0.01(+0.16%)
Feb 25, 2004 3.822 3.822 3.750 3.792 34,162 -0.03(-0.78%)
Feb 24, 2004 3.881 3.881 3.792 3.822 17,081 -0.06(-1.54%)
Feb 23, 2004 3.881 3.911 3.870 3.881 34,329 +0.00(+0.00%)
Feb 20, 2004 3.941 3.947 3.870 3.881 37,511 -0.06(-1.52%)
Feb 19, 2004 4.031 4.031 3.881 3.941 53,420 -0.12(-2.94%)
Feb 18, 2004 4.090 4.120 4.043 4.061 38,683 -0.03(-0.73%)
Feb 17, 2004 4.096 4.156 4.090 4.090 59,951 -0.01(-0.15%)
Feb 13, 2004 3.989 4.150 3.983 4.096 30,310 +0.10(+2.54%)
Feb 12, 2004 3.852 3.995 3.852 3.995 115,045 +0.14(+3.72%)
Feb 11, 2004 3.965 3.989 3.732 3.852 97,127 -0.10(-2.42%)
Feb 10, 2004 3.852 3.983 3.840 3.947 101,146 +0.08(+2.16%)
Feb 09, 2004 3.852 3.893 3.792 3.864 150,045 -0.08(-2.12%)
Feb 06, 2004 4.001 4.061 3.911 3.947 54,927 -0.04(-0.90%)
Feb 05, 2004 4.001 4.055 3.774 3.983 165,284 -0.04(-1.04%)
Feb 04, 2004 4.180 4.180 3.881 4.025 174,327 -0.16(-3.71%)
Feb 03, 2004 4.150 4.180 3.941 4.180 81,721 -0.01(-0.14%)
Feb 02, 2004 4.485 4.485 4.120 4.186 111,026 -0.30(-6.66%)
Jan 30, 2004 4.300 4.491 4.300 4.485 71,840 +0.18(+4.16%)
Jan 29, 2004 4.300 4.305 4.210 4.305 57,606 -0.03(-0.69%)
Jan 28, 2004 4.479 4.485 4.270 4.335 53,755 -0.14(-3.20%)
Jan 27, 2004 4.598 4.640 4.419 4.479 62,797 -0.09(-1.96%)
Jan 26, 2004 4.371 4.568 4.371 4.568 26,793 +0.20(+4.65%)
Jan 23, 2004 4.389 4.407 4.365 4.365 32,822 +0.01(+0.14%)
Jan 22, 2004 4.311 4.359 4.270 4.359 38,683 +0.11(+2.53%)
Jan 21, 2004 4.252 4.300 4.204 4.252 25,454 +0.02(+0.57%)
Jan 20, 2004 4.210 4.246 4.192 4.228 32,320 +0.08(+1.87%)
Jan 16, 2004 4.061 4.150 3.941 4.150 115,213 +0.13(+3.27%)
Jan 15, 2004 3.989 4.037 3.989 4.019 48,228 +0.04(+1.05%)
Jan 14, 2004 3.881 3.977 3.881 3.977 45,047 +0.10(+2.62%)
Jan 13, 2004 3.822 3.899 3.822 3.876 20,095 +0.10(+2.53%)
Jan 12, 2004 3.756 3.828 3.702 3.780 32,487 +0.09(+2.43%)
Jan 09, 2004 3.780 3.780 3.649 3.690 49,568 -0.08(-2.06%)
Jan 08, 2004 3.708 3.774 3.708 3.768 70,166 +0.08(+2.10%)
Jan 07, 2004 3.690 3.690 3.655 3.690 10,047 +0.01(+0.16%)
Jan 06, 2004 3.672 3.714 3.649 3.684 24,951 +0.01(+0.33%)
Jan 05, 2004 3.655 3.672 3.643 3.672 24,616 -0.02(-0.49%)
Jan 02, 2004 3.631 3.732 3.631 3.690 75,190 +0.05(+1.31%)
Dec 31, 2003 3.631 3.696 3.625 3.643 28,468 +0.00(+0.00%)
Dec 30, 2003 3.732 3.732 3.643 3.643 53,755 -0.03(-0.81%)
Dec 29, 2003 3.678 3.714 3.678 3.672 36,841 +0.00(+0.00%)
Dec 26, 2003 3.643 3.672 3.619 3.672 7,368 +0.03(+0.82%)
Dec 24, 2003 3.631 3.643 3.631 3.643 7,033 +0.03(+0.83%)
Dec 23, 2003 3.553 3.613 3.553 3.613 37,176 +0.05(+1.34%)
Dec 22, 2003 3.541 3.565 3.541 3.565 8,707 +0.01(+0.34%)
Dec 19, 2003 3.434 3.565 3.428 3.553 57,271 +0.10(+2.94%)
Dec 18, 2003 3.452 3.452 3.440 3.452 6,530 +0.01(+0.35%)
Dec 17, 2003 3.404 3.440 3.398 3.440 139,662 +0.04(+1.23%)
Dec 16, 2003 3.463 3.463 3.398 3.398 34,497 -0.07(-1.90%)
Dec 15, 2003 3.481 3.523 3.463 3.463 11,387 -0.02(-0.51%)
Dec 12, 2003 3.499 3.499 3.481 3.481 28,468 -0.03(-0.85%)
Dec 11, 2003 3.463 3.553 3.463 3.511 24,616 +0.05(+1.38%)
Dec 10, 2003 3.547 3.547 3.434 3.463 25,789 -0.09(-2.52%)
Dec 09, 2003 3.434 3.553 3.434 3.553 88,084 +0.04(+1.02%)
Dec 08, 2003 3.458 3.517 3.458 3.517 12,392 +0.05(+1.55%)
Dec 05, 2003 3.416 3.463 3.416 3.463 32,989 +0.05(+1.58%)
Dec 04, 2003 3.434 3.440 3.410 3.410 20,765 -0.04(-1.21%)
Dec 03, 2003 3.416 3.452 3.416 3.452 20,095 +0.00(+0.00%)
Dec 02, 2003 3.374 3.487 3.374 3.452 33,659 +0.11(+3.21%)
Dec 01, 2003 3.213 3.344 3.213 3.344 391,524 +0.12(+3.70%)
Nov 28, 2003 3.314 3.314 3.219 3.225 107,845 -0.05(-1.64%)
Nov 26, 2003 3.171 3.278 3.171 3.278 108,180 +0.17(+5.37%)
Nov 25, 2003 3.099 3.111 3.093 3.111 10,550 -0.02(-0.57%)
Nov 24, 2003 3.165 3.171 3.117 3.129 3,014 +0.02(+0.58%)
Nov 21, 2003 3.159 3.159 3.159 3.111 12,559 +0.03(+0.97%)
Nov 20, 2003 3.123 3.123 3.045 3.081 52,247 -0.04(-1.34%)
Nov 19, 2003 3.135 3.159 3.105 3.123 4,353 -0.07(-2.06%)
Nov 18, 2003 3.153 3.189 3.153 3.189 22,607 +0.13(+4.30%)
Nov 17, 2003 3.016 3.057 2.998 3.057 20,932 -0.05(-1.73%)
Nov 14, 2003 3.165 3.171 3.111 3.111 26,793 -0.05(-1.70%)
Nov 13, 2003 3.254 3.254 3.159 3.165 30,645 -0.10(-2.93%)
Nov 12, 2003 3.272 3.272 3.254 3.260 9,210 +0.03(+0.92%)
Nov 11, 2003 3.249 3.278 3.231 3.231 12,057 -0.02(-0.73%)
Nov 10, 2003 3.278 3.278 3.225 3.254 13,061 -0.02(-0.73%)
Nov 07, 2003 3.254 3.296 3.243 3.278 24,449 +0.05(+1.67%)
Nov 06, 2003 3.207 3.207 3.207 3.225 5,023 +0.04(+1.31%)
Nov 05, 2003 3.195 3.195 3.183 3.183 5,693 -0.07(-2.20%)
Nov 04, 2003 3.254 3.254 3.254 3.254 0 +0.00(+0.00%)
Nov 03, 2003 3.254 3.254 3.254 3.254 8,875 -0.02(-0.73%)
Oct 31, 2003 3.278 3.278 3.278 3.278 0 +0.00(+0.00%)
Oct 30, 2003 3.225 3.296 3.225 3.278 74,352 +0.08(+2.62%)
Oct 29, 2003 3.225 3.231 3.165 3.195 31,147 -0.02(-0.74%)
Oct 28, 2003 3.177 3.231 3.177 3.219 21,769 +0.02(+0.75%)
Oct 27, 2003 3.231 3.237 3.195 3.195 10,382 -0.04(-1.11%)
Oct 24, 2003 3.237 3.243 3.231 3.231 1,004 -0.02(-0.55%)
Oct 23, 2003 3.260 3.260 3.243 3.249 669 -0.01(-0.18%)
Oct 22, 2003 3.243 3.278 3.213 3.254 7,033 +0.00(+0.00%)
Oct 21, 2003 3.189 3.254 3.165 3.254 22,104 +0.03(+0.93%)
Oct 20, 2003 3.225 3.225 3.225 3.225 0 +0.00(+0.00%)
Oct 17, 2003 3.225 3.225 3.225 3.225 5,693 +0.00(+0.00%)
Oct 16, 2003 3.201 3.225 3.165 3.225 241,479 -0.02(-0.55%)
Oct 15, 2003 3.254 3.260 3.243 3.243 14,401 -0.04(-1.27%)
Oct 14, 2003 3.296 3.296 3.284 3.284 23,444 -0.05(-1.43%)
Oct 13, 2003 3.290 3.332 3.290 3.332 2,344 +0.02(+0.72%)
Oct 10, 2003 3.284 3.308 3.284 3.308 22,439 +0.01(+0.18%)
Oct 09, 2003 3.290 3.320 3.290 3.302 25,454 +0.01(+0.36%)
Oct 08, 2003 3.284 3.284 3.284 3.290 10,215 +0.01(+0.18%)
Oct 07, 2003 3.290 3.290 3.284 3.284 9,377 -0.03(-0.90%)
Oct 06, 2003 3.314 3.314 3.314 3.314 5,023 +0.00(+0.00%)
Oct 03, 2003 3.290 3.314 3.290 3.314 6,028 +0.03(+0.91%)
Oct 02, 2003 3.290 3.290 3.284 3.284 5,358 -0.02(-0.54%)
Oct 01, 2003 3.314 3.326 3.302 3.302 23,277 -0.01(-0.18%)
Sep 30, 2003 3.225 3.314 3.225 3.308 87,079 +0.11(+3.55%)
Sep 29, 2003 3.260 3.266 3.213 3.195 59,951 -0.08(-2.37%)
Sep 26, 2003 3.278 3.314 3.260 3.272 32,654 -0.01(-0.36%)
Sep 25, 2003 3.314 3.290 3.284 3.284 38,013 -0.03(-0.90%)
Sep 24, 2003 3.314 3.326 3.314 3.314 6,196 +0.00(+0.00%)
Sep 23, 2003 3.284 3.314 3.308 3.314 43,205 +0.03(+0.91%)
Sep 22, 2003 3.296 3.296 3.278 3.284 9,210 -0.01(-0.36%)
Sep 19, 2003 3.296 3.296 3.296 3.296 8,707 -0.01(-0.36%)
Sep 18, 2003 3.368 3.368 3.302 3.308 7,033 -0.04(-1.07%)
Sep 17, 2003 3.326 3.344 3.326 3.344 13,564 +0.06(+1.82%)
Sep 16, 2003 3.302 3.302 3.284 3.284 7,200 -0.01(-0.18%)
Sep 15, 2003 3.290 3.332 3.284 3.290 6,698 -0.01(-0.18%)
Sep 12, 2003 3.284 3.302 3.284 3.296 13,396 +0.01(+0.36%)
Sep 11, 2003 3.308 3.320 3.284 3.284 21,937 -0.01(-0.18%)
Sep 10, 2003 3.254 3.314 3.231 3.290 40,023 +0.07(+2.04%)
Sep 09, 2003 3.231 3.237 3.225 3.225 110,022 +0.01(+0.19%)
Sep 08, 2003 3.183 3.225 3.183 3.219 12,727 +0.04(+1.13%)
Sep 05, 2003 3.153 3.183 3.141 3.183 23,946 +0.01(+0.38%)
Sep 04, 2003 3.165 3.171 3.105 3.171 18,923 -0.01(-0.38%)
Sep 03, 2003 3.171 3.183 3.141 3.183 34,999 +0.00(+0.00%)
Sep 02, 2003 3.243 3.272 3.165 3.183 75,692 -0.03(-0.93%)
Aug 29, 2003 3.207 3.284 3.171 3.213 133,466 +0.05(+1.51%)
Aug 28, 2003 3.254 3.254 3.165 3.165 21,602 -0.13(-3.99%)
Aug 27, 2003 3.231 3.296 3.195 3.296 24,616 +0.07(+2.03%)
Aug 26, 2003 3.254 3.266 3.231 3.231 8,038 -0.03(-0.92%)
Aug 25, 2003 3.260 3.272 3.254 3.260 6,028 -0.04(-1.09%)
Aug 22, 2003 3.254 3.296 3.243 3.296 21,602 +0.01(+0.36%)
Aug 21, 2003 3.290 3.302 3.254 3.284 24,616 +0.00(+0.00%)
Aug 20, 2003 3.207 3.314 3.141 3.284 39,018 +0.11(+3.38%)
Aug 19, 2003 3.243 3.249 3.177 3.177 16,913 -0.07(-2.03%)
Aug 18, 2003 3.249 3.249 3.225 3.243 17,081 -0.01(-0.37%)
Aug 15, 2003 3.302 3.302 3.254 3.254 1,339 -0.06(-1.80%)
Aug 14, 2003 3.254 3.314 3.254 3.314 18,588 +0.00(+0.00%)
Aug 13, 2003 3.350 3.350 3.314 3.314 1,842 -0.05(-1.42%)
Aug 12, 2003 3.290 3.362 3.260 3.362 48,731 +0.03(+0.90%)
Aug 11, 2003 3.284 3.368 3.260 3.332 27,966 +0.07(+2.20%)
Aug 08, 2003 3.314 3.320 3.260 3.260 19,592 -0.05(-1.62%)
Aug 07, 2003 3.344 3.356 3.314 3.314 21,937 -0.06(-1.77%)
Aug 06, 2003 3.266 3.374 3.266 3.374 15,908 +0.10(+2.91%)
Aug 05, 2003 3.344 3.344 3.266 3.278 40,860 -0.13(-3.68%)
Aug 04, 2003 3.434 3.434 3.404 3.404 8,373 -0.06(-1.72%)
Aug 01, 2003 3.481 3.481 3.463 3.463 669 -0.04(-1.02%)
Jul 31, 2003 3.404 3.499 3.350 3.499 50,740 +0.05(+1.56%)
Jul 30, 2003 3.428 3.452 3.410 3.446 9,210 -0.04(-1.20%)
Jul 29, 2003 3.392 3.517 3.344 3.487 11,219 +0.04(+1.04%)
Jul 28, 2003 3.404 3.493 3.380 3.452 10,550 +0.04(+1.05%)
Jul 25, 2003 3.487 3.487 3.416 3.416 10,884 -0.02(-0.52%)
Jul 24, 2003 3.308 3.434 3.302 3.434 12,392 +0.15(+4.55%)
Jul 23, 2003 3.356 3.434 3.254 3.284 52,080 -0.12(-3.51%)
Jul 22, 2003 3.529 3.529 3.374 3.404 61,458 -0.16(-4.36%)
Jul 21, 2003 3.571 3.571 3.559 3.559 9,880 -0.02(-0.50%)
Jul 18, 2003 3.583 3.583 3.571 3.577 6,363 -0.02(-0.50%)
Jul 17, 2003 3.601 3.613 3.583 3.595 7,033 +0.00(+0.00%)
Jul 16, 2003 3.583 3.619 3.577 3.595 55,262 +0.01(+0.33%)
Jul 15, 2003 3.553 3.607 3.463 3.583 31,315 +0.03(+0.84%)
Jul 14, 2003 3.434 3.577 3.434 3.553 17,750 +0.06(+1.71%)
Jul 11, 2003 3.434 3.493 3.434 3.493 16,076 +0.05(+1.39%)
Jul 10, 2003 3.446 3.452 3.446 3.446 2,846 -0.02(-0.52%)
Jul 09, 2003 3.463 3.463 3.463 3.463 6,865 -0.01(-0.17%)
Jul 08, 2003 3.463 3.487 3.446 3.469 9,880 +0.01(+0.17%)
Jul 07, 2003 3.463 3.493 3.458 3.463 14,736 -0.03(-0.85%)
Jul 03, 2003 3.463 3.499 3.463 3.493 8,707 +0.00(+0.00%)
Jul 02, 2003 3.547 3.547 3.463 3.493 23,444 -0.04(-1.18%)
Jul 01, 2003 3.553 3.583 3.523 3.535 39,018 -0.02(-0.67%)
Jun 30, 2003 3.547 3.571 3.523 3.559 25,621 +0.04(+1.19%)
Jun 27, 2003 3.458 3.517 3.458 3.517 9,210 +0.08(+2.26%)
Jun 26, 2003 3.374 3.440 3.374 3.440 22,607 +0.01(+0.17%)
Jun 25, 2003 3.374 3.440 3.356 3.434 17,750 +0.04(+1.05%)
Jun 24, 2003 3.434 3.481 3.332 3.398 33,492 -0.07(-2.07%)
Jun 23, 2003 3.434 3.469 3.404 3.469 3,516 +0.01(+0.17%)
Jun 20, 2003 3.463 3.487 3.434 3.463 17,081 +0.00(+0.00%)
Jun 19, 2003 3.517 3.517 3.446 3.463 7,870 -0.03(-0.85%)
Jun 18, 2003 3.475 3.499 3.469 3.493 3,014 +0.02(+0.69%)
Jun 17, 2003 3.463 3.487 3.440 3.469 8,540 -0.04(-1.02%)
Jun 16, 2003 3.499 3.517 3.499 3.505 5,693 +0.04(+1.03%)
Jun 13, 2003 3.440 3.481 3.440 3.469 13,396 +0.02(+0.69%)
Jun 12, 2003 3.410 3.458 3.404 3.446 4,353 +0.05(+1.58%)
Jun 11, 2003 3.446 3.458 3.344 3.392 23,946 -0.05(-1.56%)
Jun 10, 2003 3.493 3.523 3.440 3.446 27,966 -0.05(-1.37%)
Jun 09, 2003 3.583 3.589 3.493 3.493 149,877 +0.24(+7.34%)
Jun 06, 2003 3.225 3.254 3.225 3.254 17,415 +0.06(+1.87%)
Jun 05, 2003 3.135 3.195 3.135 3.195 36,841 +0.06(+1.90%)
Jun 04, 2003 3.284 3.284 3.105 3.135 36,841 +0.00(+0.00%)
Jun 03, 2003 3.099 3.153 3.099 3.135 17,248 +0.04(+1.16%)
Jun 02, 2003 3.045 3.105 2.986 3.099 20,430 -0.01(-0.19%)
May 30, 2003 3.081 3.135 3.028 3.105 43,037 +0.01(+0.19%)
May 29, 2003 3.051 3.105 3.051 3.099 54,424 +0.04(+1.17%)
May 28, 2003 2.986 3.069 2.956 3.063 62,295 +0.05(+1.79%)
May 27, 2003 2.986 3.028 2.986 3.010 4,019 +0.01(+0.20%)
May 23, 2003 2.944 3.004 2.944 3.004 2,009 +0.01(+0.40%)
May 22, 2003 3.004 3.016 2.956 2.992 12,727 -0.01(-0.40%)
May 21, 2003 2.956 3.010 2.956 3.004 9,545 +0.01(+0.40%)
May 20, 2003 2.986 3.004 2.956 2.992 30,812 -0.02(-0.79%)
May 19, 2003 3.016 3.051 2.962 3.016 42,200 -0.04(-1.17%)
May 16, 2003 2.926 3.075 2.926 3.051 93,443 +0.13(+4.29%)
May 15, 2003 2.860 2.926 2.860 2.926 37,176 +0.11(+4.03%)
May 14, 2003 2.878 2.890 2.777 2.813 15,071 -0.02(-0.84%)
May 13, 2003 2.842 2.878 2.777 2.836 37,343 -0.02(-0.63%)
May 12, 2003 2.836 2.878 2.836 2.854 65,142 +0.00(+0.00%)
May 09, 2003 2.807 2.866 2.783 2.854 36,841 +0.02(+0.63%)
May 08, 2003 2.878 2.878 2.836 2.836 8,540 -0.03(-1.04%)
May 07, 2003 2.825 2.866 2.813 2.866 16,913 +0.03(+1.05%)
May 06, 2003 2.807 2.836 2.747 2.836 43,372 +0.01(+0.42%)
May 05, 2003 2.681 2.830 2.681 2.825 53,755 +0.16(+6.05%)
May 02, 2003 2.687 2.717 2.610 2.663 43,874 -0.08(-2.83%)
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.