Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
7.434
7.508
7.434
7.452
653,467
+0.00(+0.00%)
Jan 30, 2014
7.425
7.508
7.415
7.452
284,022
+0.05(+0.62%)
Jan 29, 2014
7.425
7.452
7.378
7.406
265,551
-0.05(-0.62%)
Jan 28, 2014
7.443
7.480
7.378
7.452
291,356
+0.05(+0.62%)
Jan 27, 2014
7.526
7.554
7.378
7.406
391,039
-0.12(-1.60%)
Jan 24, 2014
7.489
7.572
7.489
7.526
378,460
-0.03(-0.37%)
Jan 23, 2014
7.462
7.572
7.462
7.554
529,217
+0.08(+1.11%)
Jan 22, 2014
7.443
7.480
7.425
7.471
232,136
+0.01(+0.12%)
Jan 21, 2014
7.388
7.471
7.369
7.462
342,309
+0.08(+1.13%)
Jan 17, 2014
7.406
7.378
7.378
7.378
268,441
-0.02(-0.25%)
Jan 16, 2014
7.425
7.480
7.388
7.397
258,204
-0.06(-0.74%)
Jan 15, 2014
7.489
7.489
7.434
7.452
308,329
-0.04(-0.49%)
Jan 14, 2014
7.591
7.619
7.471
7.489
393,223
-0.09(-1.22%)
Jan 13, 2014
7.591
7.619
7.554
7.582
364,555
+0.00(+0.00%)
Jan 10, 2014
7.582
7.628
7.563
7.582
263,275
+0.04(+0.49%)
Jan 09, 2014
7.526
7.563
7.448
7.545
440,375
+0.02(+0.25%)
Jan 08, 2014
7.508
7.526
7.452
7.526
452,728
+0.02(+0.25%)
Jan 07, 2014
7.489
7.522
7.443
7.508
302,263
+0.05(+0.62%)
Jan 06, 2014
7.425
7.526
7.397
7.462
409,397
+0.06(+0.75%)
Jan 03, 2014
7.341
7.415
7.341
7.406
296,254
+0.06(+0.75%)
Jan 02, 2014
7.351
7.397
7.286
7.351
533,626
-0.05(-0.63%)
Dec 31, 2013
7.341
7.397
7.397
7.397
379,300
+0.05(+0.63%)
Dec 30, 2013
7.462
7.498
7.332
7.351
632,793
-0.12(-1.61%)
Dec 27, 2013
7.535
7.591
7.406
7.471
423,806
-0.05(-0.62%)
Dec 26, 2013
7.553
7.624
7.517
7.517
553,137
-0.04(-0.47%)
Dec 24, 2013
7.544
7.580
7.499
7.553
236,804
+0.04(+0.48%)
Dec 23, 2013
7.499
7.562
7.481
7.517
514,037
+0.05(+0.72%)
Dec 20, 2013
7.356
7.466
7.347
7.463
662,442
+0.14(+1.96%)
Dec 19, 2013
7.392
7.401
7.298
7.320
361,929
-0.12(-1.56%)
Dec 18, 2013
7.284
7.472
7.284
7.436
396,272
+0.13(+1.71%)
Dec 17, 2013
7.249
7.338
7.231
7.311
231,669
+0.08(+1.11%)
Dec 16, 2013
7.186
7.249
7.177
7.231
417,582
+0.05(+0.75%)
Dec 13, 2013
7.150
7.195
7.141
7.177
390,744
+0.04(+0.50%)
Dec 12, 2013
7.159
7.204
7.078
7.141
445,148
-0.04(-0.50%)
Dec 11, 2013
7.275
7.293
7.150
7.177
481,045
-0.06(-0.87%)
Dec 10, 2013
7.213
7.284
7.206
7.240
490,513
+0.04(+0.62%)
Dec 09, 2013
7.159
7.231
7.159
7.195
461,268
+0.02(+0.25%)
Dec 06, 2013
7.266
7.293
7.150
7.177
618,602
-0.04(-0.62%)
Dec 05, 2013
7.320
7.329
7.222
7.222
267,922
-0.13(-1.82%)
Dec 04, 2013
7.329
7.387
7.302
7.356
302,853
+0.01(+0.12%)
Dec 03, 2013
7.293
7.365
7.293
7.347
320,037
+0.03(+0.37%)
Dec 02, 2013
7.490
7.499
7.302
7.320
452,793
-0.19(-2.50%)
Nov 29, 2013
7.517
7.535
7.481
7.508
128,729
+0.00(+0.00%)
Nov 27, 2013
7.481
7.508
7.427
7.508
239,231
+0.06(+0.84%)
Nov 26, 2013
7.517
7.544
7.445
7.445
358,501
-0.04(-0.60%)
Nov 25, 2013
7.427
7.517
7.427
7.490
248,843
+0.04(+0.60%)
Nov 22, 2013
7.490
7.508
7.419
7.445
217,889
-0.03(-0.36%)
Nov 21, 2013
7.445
7.517
7.383
7.472
284,662
+0.05(+0.72%)
Nov 20, 2013
7.436
7.481
7.392
7.419
308,492
-0.01(-0.12%)
Nov 19, 2013
7.481
7.499
7.410
7.427
357,492
-0.08(-1.07%)
Nov 18, 2013
7.499
7.544
7.481
7.508
263,945
-0.01(-0.12%)
Nov 15, 2013
7.481
7.562
7.481
7.517
217,517
+0.04(+0.48%)
Nov 14, 2013
7.419
7.553
7.392
7.481
534,327
+0.08(+1.09%)
Nov 13, 2013
7.293
7.410
7.293
7.401
321,226
+0.10(+1.35%)
Nov 12, 2013
7.302
7.338
7.275
7.302
406,670
+0.01(+0.12%)
Nov 11, 2013
7.284
7.338
7.275
7.293
406,636
-0.05(-0.73%)
Nov 08, 2013
7.401
7.401
7.293
7.347
434,314
-0.12(-1.56%)
Nov 07, 2013
7.311
7.481
7.293
7.463
541,639
+0.13(+1.83%)
Nov 06, 2013
7.168
7.329
7.168
7.329
598,295
+0.17(+2.38%)
Nov 05, 2013
7.392
7.463
7.141
7.159
1,178,240
-0.44(-5.77%)
Nov 04, 2013
7.687
7.709
7.553
7.598
672,987
-0.10(-1.28%)
Nov 01, 2013
7.714
7.776
7.660
7.696
399,522
-0.04(-0.46%)
Oct 31, 2013
7.830
7.866
7.723
7.732
319,321
-0.05(-0.69%)
Oct 30, 2013
7.830
7.884
7.785
7.785
238,953
-0.06(-0.80%)
Oct 29, 2013
7.920
7.920
7.821
7.848
401,689
-0.13(-1.57%)
Oct 28, 2013
7.982
8.000
7.911
7.973
270,328
+0.00(+0.00%)
Oct 25, 2013
7.973
8.000
7.920
7.973
168,126
+0.03(+0.34%)
Oct 24, 2013
7.947
7.964
7.885
7.947
180,240
+0.01(+0.11%)
Oct 23, 2013
7.848
7.964
7.848
7.938
300,771
+0.05(+0.68%)
Oct 22, 2013
7.803
7.920
7.785
7.884
324,161
+0.08(+1.03%)
Oct 21, 2013
7.839
7.857
7.785
7.803
205,409
-0.03(-0.34%)
Oct 18, 2013
7.776
7.839
7.696
7.830
442,900
+0.13(+1.63%)
Oct 17, 2013
7.526
7.705
7.526
7.705
312,625
+0.18(+2.38%)
Oct 16, 2013
7.392
7.535
7.365
7.526
371,330
+0.14(+1.94%)
Oct 15, 2013
7.508
7.508
7.347
7.383
325,703
-0.13(-1.67%)
Oct 14, 2013
7.499
7.517
7.436
7.508
310,346
+0.00(+0.00%)
Oct 11, 2013
7.427
7.508
7.419
7.508
234,194
+0.08(+1.08%)
Oct 10, 2013
7.436
7.463
7.392
7.427
301,215
+0.04(+0.48%)
Oct 09, 2013
7.392
7.472
7.383
7.392
295,947
-0.01(-0.12%)
Oct 08, 2013
7.481
7.499
7.401
7.401
431,651
-0.09(-1.19%)
Oct 07, 2013
7.454
7.544
7.427
7.490
419,342
+0.01(+0.12%)
Oct 04, 2013
7.606
7.630
7.463
7.481
472,184
-0.14(-1.88%)
Oct 03, 2013
7.687
7.750
7.598
7.624
722,148
-0.09(-1.16%)
Oct 02, 2013
7.740
7.809
7.670
7.714
897,998
-0.03(-0.45%)
Oct 01, 2013
7.636
7.749
7.610
7.749
702,775
+0.14(+1.82%)
Sep 30, 2013
7.601
7.670
7.558
7.610
514,174
-0.02(-0.23%)
Sep 27, 2013
7.610
7.696
7.592
7.627
343,685
+0.01(+0.11%)
Sep 26, 2013
7.618
7.670
7.540
7.618
413,498
+0.00(+0.00%)
Sep 25, 2013
7.575
7.636
7.566
7.618
334,509
+0.03(+0.34%)
Sep 24, 2013
7.679
7.697
7.592
7.592
511,119
-0.08(-1.02%)
Sep 23, 2013
7.566
7.714
7.549
7.670
328,462
+0.10(+1.38%)
Sep 20, 2013
7.688
7.705
7.566
7.566
614,210
-0.10(-1.25%)
Sep 19, 2013
7.775
7.783
7.610
7.662
386,206
-0.06(-0.79%)
Sep 18, 2013
7.549
7.731
7.401
7.723
813,380
+0.19(+2.53%)
Sep 17, 2013
7.384
7.540
7.384
7.532
523,150
+0.16(+2.24%)
Sep 16, 2013
7.419
7.445
7.349
7.367
506,506
+0.05(+0.71%)
Sep 13, 2013
7.280
7.367
7.228
7.315
393,724
+0.08(+1.08%)
Sep 12, 2013
7.167
7.315
7.167
7.237
414,430
+0.10(+1.34%)
Sep 11, 2013
7.124
7.167
7.089
7.141
172,680
+0.03(+0.37%)
Sep 10, 2013
7.159
7.185
7.046
7.115
383,777
-0.02(-0.24%)
Sep 09, 2013
7.072
7.150
7.065
7.132
289,537
+0.05(+0.74%)
Sep 06, 2013
7.072
7.115
6.994
7.080
306,671
+0.09(+1.24%)
Sep 05, 2013
6.950
7.072
6.898
6.994
397,644
+0.03(+0.50%)
Sep 04, 2013
6.933
7.046
6.933
6.959
236,428
+0.04(+0.63%)
Sep 03, 2013
6.994
7.062
6.794
6.916
411,980
-0.05(-0.75%)
Aug 30, 2013
6.933
7.115
6.933
6.968
527,853
+0.05(+0.75%)
Aug 29, 2013
6.881
6.959
6.839
6.916
683,152
+0.03(+0.50%)
Aug 28, 2013
6.976
6.976
6.777
6.881
631,293
-0.08(-1.12%)
Aug 27, 2013
6.942
6.985
6.924
6.959
391,393
-0.01(-0.12%)
Aug 26, 2013
6.985
7.054
6.950
6.968
274,098
-0.03(-0.37%)
Aug 23, 2013
6.959
7.106
6.959
6.994
448,460
+0.03(+0.50%)
Aug 22, 2013
6.924
6.976
6.890
6.959
239,686
+0.04(+0.63%)
Aug 21, 2013
6.829
6.942
6.777
6.916
647,561
+0.07(+1.01%)
Aug 20, 2013
6.690
6.959
6.690
6.846
700,189
+0.14(+2.07%)
Aug 19, 2013
7.063
7.072
6.699
6.707
1,356,310
-0.38(-5.39%)
Aug 16, 2013
7.202
7.202
7.089
7.089
374,123
-0.13(-1.80%)
Aug 15, 2013
7.289
7.297
7.219
7.219
313,562
-0.10(-1.42%)
Aug 14, 2013
7.315
7.358
7.271
7.323
268,702
+0.03(+0.48%)
Aug 13, 2013
7.375
7.375
7.263
7.289
444,219
-0.10(-1.29%)
Aug 12, 2013
7.306
7.419
7.289
7.384
330,939
+0.05(+0.71%)
Aug 09, 2013
7.323
7.332
7.254
7.332
296,381
+0.01(+0.12%)
Aug 08, 2013
7.254
7.341
7.245
7.323
325,161
+0.07(+0.96%)
Aug 07, 2013
7.254
7.349
7.202
7.254
645,139
-0.08(-1.07%)
Aug 06, 2013
7.375
7.436
7.263
7.332
827,941
-0.07(-0.94%)
Aug 05, 2013
7.592
7.610
7.384
7.401
1,086,229
-0.22(-2.85%)
Aug 02, 2013
7.610
7.644
7.506
7.618
893,632
+0.02(+0.23%)
Aug 01, 2013
7.497
7.688
7.358
7.601
2,490,225
-0.74(-8.85%)
Jul 31, 2013
8.521
8.521
8.330
8.339
773,976
-0.13(-1.54%)
Jul 30, 2013
8.443
8.521
8.425
8.469
421,453
+0.08(+0.93%)
Jul 29, 2013
8.425
8.486
8.373
8.391
516,629
-0.06(-0.72%)
Jul 26, 2013
8.503
8.547
8.434
8.451
498,851
-0.07(-0.81%)
Jul 25, 2013
8.538
8.572
8.469
8.521
391,075
-0.03(-0.30%)
Jul 24, 2013
8.746
8.746
8.434
8.547
678,988
-0.22(-2.48%)
Jul 23, 2013
8.764
8.825
8.720
8.764
349,125
-0.01(-0.10%)
Jul 22, 2013
8.703
8.825
8.694
8.772
316,566
+0.08(+0.90%)
Jul 19, 2013
8.573
8.703
8.573
8.694
293,903
+0.10(+1.21%)
Jul 18, 2013
8.807
8.816
8.538
8.590
627,859
-0.18(-2.08%)
Jul 17, 2013
8.764
8.885
8.746
8.772
288,370
+0.01(+0.10%)
Jul 16, 2013
8.746
8.816
8.729
8.764
244,098
-0.01(-0.10%)
Jul 15, 2013
8.712
8.816
8.677
8.772
511,209
+0.06(+0.70%)
Jul 12, 2013
8.833
8.833
8.694
8.712
305,627
-0.11(-1.28%)
Jul 11, 2013
8.582
8.833
8.564
8.825
551,046
+0.30(+3.56%)
Jul 10, 2013
8.573
8.590
8.512
8.521
440,971
-0.04(-0.51%)
Jul 09, 2013
8.469
8.573
8.460
8.564
482,707
+0.10(+1.23%)
Jul 08, 2013
8.417
8.582
8.365
8.460
647,256
-0.01(-0.10%)
Jul 05, 2013
8.677
8.712
8.306
8.469
1,207,601
-0.20(-2.30%)
Jul 03, 2013
8.772
8.772
8.625
8.668
461,916
-0.11(-1.28%)
Jul 02, 2013
8.851
8.885
8.746
8.781
488,244
-0.07(-0.78%)
Jul 01, 2013
8.894
8.894
8.816
8.851
287,107
+0.01(+0.10%)
Jun 28, 2013
8.833
8.877
8.764
8.842
465,928
-0.01(-0.10%)
Jun 27, 2013
8.746
8.851
8.720
8.851
309,971
+0.17(+2.00%)
Jun 26, 2013
8.668
8.781
8.634
8.677
634,520
+0.09(+1.01%)
Jun 25, 2013
8.523
8.683
8.498
8.590
936,193
+0.07(+0.79%)
Jun 24, 2013
8.565
8.632
8.371
8.523
1,048,156
-0.08(-0.98%)
Jun 21, 2013
8.489
8.616
8.438
8.607
939,997
+0.13(+1.49%)
Jun 20, 2013
8.531
8.590
8.413
8.481
897,239
-0.19(-2.14%)
Jun 19, 2013
8.868
8.894
8.641
8.666
442,380
-0.19(-2.10%)
Jun 18, 2013
8.818
8.885
8.700
8.852
532,264
+0.03(+0.38%)
Jun 17, 2013
8.894
8.970
8.767
8.818
348,650
-0.05(-0.57%)
Jun 14, 2013
8.877
9.062
8.835
8.868
582,774
+0.03(+0.38%)
Jun 13, 2013
8.447
8.868
8.430
8.835
536,389
+0.36(+4.28%)
Jun 12, 2013
8.708
8.734
8.447
8.472
612,201
-0.23(-2.62%)
Jun 11, 2013
8.700
8.759
8.642
8.700
473,464
-0.05(-0.58%)
Jun 10, 2013
8.826
8.826
8.717
8.750
357,788
-0.03(-0.38%)
Jun 07, 2013
8.801
8.826
8.683
8.784
524,741
-0.03(-0.29%)
Jun 06, 2013
8.683
8.826
8.683
8.809
386,228
+0.09(+1.06%)
Jun 05, 2013
8.616
8.759
8.607
8.717
598,210
+0.10(+1.17%)
Jun 04, 2013
8.506
8.658
8.472
8.616
503,140
+0.13(+1.49%)
Jun 03, 2013
8.565
8.632
8.430
8.489
875,174
-0.08(-0.98%)
May 31, 2013
8.683
8.742
8.573
8.573
958,583
-0.14(-1.64%)
May 30, 2013
8.624
8.750
8.624
8.717
548,212
+0.11(+1.27%)
May 29, 2013
8.514
8.666
8.253
8.607
1,819,627
+0.03(+0.39%)
May 28, 2013
9.012
9.088
8.514
8.573
1,359,238
-0.39(-4.33%)
May 24, 2013
8.894
8.978
8.860
8.961
276,981
+0.01(+0.09%)
May 23, 2013
8.835
8.978
8.683
8.953
562,963
+0.08(+0.85%)
May 22, 2013
9.029
9.197
8.852
8.877
586,056
-0.17(-1.86%)
May 21, 2013
9.189
9.197
9.037
9.045
341,601
-0.15(-1.65%)
May 20, 2013
9.265
9.273
9.138
9.197
322,019
-0.07(-0.73%)
May 17, 2013
9.256
9.273
9.189
9.265
335,564
+0.03(+0.37%)
May 16, 2013
9.163
9.265
9.121
9.231
323,416
+0.08(+0.83%)
May 15, 2013
9.214
9.231
9.080
9.155
603,949
+0.13(+1.40%)
May 13, 2013
9.130
9.172
8.911
9.029
553,302
-0.12(-1.29%)
May 10, 2013
9.197
9.239
9.121
9.147
486,884
-0.06(-0.64%)
May 09, 2013
9.265
9.265
9.163
9.206
320,978
-0.04(-0.46%)
May 08, 2013
9.256
9.273
9.197
9.248
662,422
+0.00(+0.00%)
May 07, 2013
9.138
9.248
9.088
9.248
718,473
+0.14(+1.57%)
May 06, 2013
9.012
9.113
9.012
9.104
349,231
+0.12(+1.31%)
May 03, 2013
9.088
9.045
8.919
8.986
843,608
-0.06(-0.65%)
May 02, 2013
9.054
9.096
8.986
9.045
544,085
+0.17(+1.90%)
May 01, 2013
9.214
9.214
8.868
8.877
508,493
-0.19(-2.05%)
Apr 30, 2013
9.054
9.071
8.978
9.062
407,040
+0.04(+0.47%)
Apr 29, 2013
8.919
9.037
8.852
9.020
413,864
+0.14(+1.61%)
Apr 26, 2013
8.793
8.902
8.784
8.877
324,608
+0.09(+1.06%)
Apr 25, 2013
8.953
8.978
8.767
8.784
754,155
-0.13(-1.42%)
Apr 24, 2013
8.911
8.919
8.809
8.911
274,560
+0.04(+0.48%)
Apr 23, 2013
8.793
8.868
8.767
8.868
395,997
+0.15(+1.74%)
Apr 22, 2013
8.641
8.767
8.557
8.717
659,892
+0.12(+1.37%)
Apr 19, 2013
8.599
8.649
8.548
8.599
434,422
+0.01(+0.10%)
Apr 18, 2013
8.675
8.675
8.557
8.590
463,042
-0.05(-0.59%)
Apr 17, 2013
8.759
8.767
8.557
8.641
712,905
-0.14(-1.63%)
Apr 16, 2013
8.700
8.793
8.658
8.784
431,837
+0.14(+1.66%)
Apr 15, 2013
8.809
8.843
8.498
8.641
801,870
-0.21(-2.38%)
Apr 12, 2013
8.852
8.911
8.767
8.852
486,101
-0.03(-0.38%)
Apr 11, 2013
8.877
8.919
8.860
8.885
333,889
+0.03(+0.29%)
Apr 10, 2013
8.818
8.868
8.793
8.860
444,063
+0.04(+0.48%)
Apr 09, 2013
8.978
8.978
8.818
8.818
335,737
-0.13(-1.41%)
Apr 08, 2013
8.902
8.953
8.793
8.944
443,497
+0.08(+0.86%)
Apr 05, 2013
8.759
8.877
8.708
8.868
391,423
+0.07(+0.77%)
Apr 04, 2013
8.767
8.809
8.700
8.801
424,863
+0.06(+0.68%)
Apr 03, 2013
8.936
8.936
8.717
8.742
709,373
-0.15(-1.71%)
Apr 02, 2013
9.029
9.037
8.894
8.894
585,538
-0.13(-1.40%)
Apr 01, 2013
9.045
9.113
8.953
9.020
513,555
+0.02(+0.19%)
Mar 28, 2013
9.012
9.054
8.978
9.003
540,924
+0.01(+0.09%)
Mar 27, 2013
8.978
9.029
8.919
8.995
789,804
+0.02(+0.19%)
Mar 26, 2013
8.962
9.052
8.962
8.978
958,697
+0.02(+0.27%)
Mar 25, 2013
9.027
9.060
8.953
8.953
1,472,004
-0.02(-0.18%)
Mar 22, 2013
8.962
8.970
8.925
8.970
630,360
+0.05(+0.55%)
Mar 21, 2013
8.921
8.978
8.921
8.921
350,326
-0.02(-0.28%)
Mar 20, 2013
9.011
9.011
8.904
8.945
479,069
-0.02(-0.18%)
Mar 19, 2013
9.060
9.060
8.945
8.962
527,926
-0.06(-0.64%)
Mar 18, 2013
9.027
9.060
8.994
9.019
763,435
-0.03(-0.36%)
Mar 15, 2013
9.052
9.076
8.999
9.052
975,509
+0.02(+0.27%)
Mar 14, 2013
8.962
9.027
8.945
9.027
580,561
+0.08(+0.92%)
Mar 13, 2013
8.904
8.986
8.863
8.945
367,489
+0.06(+0.65%)
Mar 12, 2013
8.830
8.912
8.830
8.888
384,869
+0.03(+0.37%)
Mar 11, 2013
8.781
8.880
8.765
8.855
354,729
+0.07(+0.75%)
Mar 08, 2013
8.888
8.896
8.740
8.789
588,665
-0.04(-0.46%)
Mar 07, 2013
8.822
8.863
8.797
8.830
445,272
+0.02(+0.19%)
Mar 06, 2013
8.912
8.945
8.781
8.814
502,578
-0.08(-0.92%)
Mar 05, 2013
8.921
8.970
8.888
8.896
505,842
-0.01(-0.09%)
Mar 04, 2013
8.888
8.921
8.847
8.904
393,025
+0.02(+0.18%)
Mar 01, 2013
8.871
8.904
8.822
8.888
449,505
+0.00(+0.00%)
Feb 28, 2013
8.765
8.929
8.756
8.888
603,988
+0.14(+1.59%)
Feb 27, 2013
8.683
8.806
8.683
8.748
436,093
+0.07(+0.76%)
Feb 26, 2013
8.658
8.724
8.617
8.683
454,501
+0.06(+0.67%)
Feb 25, 2013
8.617
8.715
8.592
8.625
584,768
+0.02(+0.29%)
Feb 22, 2013
8.502
8.609
8.428
8.601
559,937
+0.16(+1.85%)
Feb 21, 2013
8.551
8.568
8.423
8.445
614,261
-0.09(-1.06%)
Feb 20, 2013
8.576
8.609
8.494
8.535
926,858
+0.02(+0.29%)
Feb 19, 2013
8.445
8.518
8.445
8.510
761,481
+0.09(+1.07%)
Feb 15, 2013
8.420
8.428
8.379
8.420
278,511
+0.02(+0.29%)
Feb 14, 2013
8.445
8.445
8.338
8.395
262,201
-0.06(-0.68%)
Feb 13, 2013
8.346
8.453
8.330
8.453
294,799
+0.09(+1.08%)
Feb 12, 2013
8.321
8.363
8.264
8.363
240,454
+0.03(+0.39%)
Feb 11, 2013
8.174
8.330
8.174
8.330
366,964
+0.20(+2.42%)
Feb 08, 2013
8.231
8.231
8.125
8.133
289,523
-0.06(-0.70%)
Feb 07, 2013
8.248
8.280
8.157
8.190
385,079
-0.07(-0.80%)
Feb 06, 2013
8.248
8.264
8.207
8.256
214,330
+0.01(+0.10%)
Feb 04, 2013
8.354
8.354
8.215
8.248
338,436
-0.10(-1.18%)
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
.