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 (%)
Nov 30, 2007
4.822
4.934
4.822
4.887
42,812
-0.01(-0.24%)
Nov 29, 2007
4.911
4.923
4.875
4.899
5,415
+0.02(+0.36%)
Nov 28, 2007
4.846
4.911
4.846
4.881
21,490
+0.03(+0.61%)
Nov 27, 2007
4.875
4.887
4.846
4.852
28,936
-0.01(-0.12%)
Nov 26, 2007
4.864
4.887
4.858
4.858
31,474
-0.01(-0.24%)
Nov 23, 2007
4.893
4.905
4.846
4.869
37,566
-0.05(-0.96%)
Nov 21, 2007
4.905
4.958
4.852
4.917
53,473
+0.00(+0.00%)
Nov 20, 2007
4.934
4.988
4.917
4.917
35,536
-0.02(-0.36%)
Nov 19, 2007
4.934
4.952
4.905
4.934
19,291
-0.01(-0.12%)
Nov 16, 2007
4.952
4.970
4.940
4.940
9,983
-0.02(-0.36%)
Nov 15, 2007
4.952
4.970
4.940
4.958
13,706
-0.02(-0.36%)
Nov 14, 2007
4.976
5.011
4.952
4.976
13,029
-0.02(-0.36%)
Nov 13, 2007
4.999
5.023
4.946
4.994
51,612
-0.02(-0.47%)
Nov 12, 2007
5.059
5.082
4.994
5.017
14,891
-0.07(-1.39%)
Nov 09, 2007
5.112
5.135
5.059
5.088
3,384
+0.02(+0.47%)
Nov 08, 2007
5.017
5.070
4.994
5.064
5,753
+0.00(+0.00%)
Nov 07, 2007
4.964
5.064
4.964
5.064
12,691
+0.01(+0.23%)
Nov 06, 2007
5.124
5.124
4.976
5.053
54,421
+0.08(+1.66%)
Nov 05, 2007
5.112
5.112
4.970
4.970
12,014
-0.08(-1.64%)
Nov 02, 2007
5.070
5.070
5.035
5.053
11,337
-0.02(-0.35%)
Nov 01, 2007
5.070
5.070
5.023
5.070
40,612
+0.00(+0.00%)
Oct 31, 2007
5.082
5.082
5.023
5.070
22,675
+0.06(+1.18%)
Oct 30, 2007
4.958
5.017
4.934
5.011
18,783
+0.05(+1.07%)
Oct 29, 2007
4.964
4.964
4.917
4.958
9,814
-0.01(-0.12%)
Oct 26, 2007
4.911
4.964
4.858
4.964
26,398
+0.08(+1.69%)
Oct 25, 2007
4.864
4.881
4.810
4.881
13,537
+0.01(+0.12%)
Oct 24, 2007
4.869
4.893
4.822
4.875
19,967
+0.00(+0.00%)
Oct 23, 2007
4.864
4.875
4.769
4.875
22,844
-0.02(-0.36%)
Oct 22, 2007
4.875
4.905
4.864
4.893
61,088
+0.04(+0.85%)
Oct 19, 2007
4.846
4.858
4.816
4.852
25,721
+0.01(+0.12%)
Oct 18, 2007
4.763
4.852
4.763
4.846
13,706
+0.10(+2.12%)
Oct 17, 2007
4.751
4.793
4.733
4.745
21,321
+0.02(+0.38%)
Oct 16, 2007
4.698
4.757
4.698
4.728
11,168
-0.01(-0.14%)
Oct 15, 2007
4.668
4.734
4.668
4.734
27,413
-0.08(-1.58%)
Oct 12, 2007
4.781
4.810
4.781
4.810
2,538
+0.00(+0.00%)
Oct 11, 2007
4.763
4.810
4.763
4.810
1,692
+0.02(+0.37%)
Oct 10, 2007
4.775
4.804
4.775
4.793
30,290
-0.01(-0.12%)
Oct 09, 2007
4.751
4.798
4.698
4.798
28,259
+0.02(+0.37%)
Oct 08, 2007
4.639
4.781
4.639
4.781
37,059
+0.11(+2.28%)
Oct 05, 2007
4.633
4.692
4.633
4.674
15,060
+0.04(+0.89%)
Oct 04, 2007
4.592
4.651
4.592
4.633
5,753
+0.02(+0.51%)
Oct 03, 2007
4.586
4.609
4.574
4.609
3,892
-0.02(-0.38%)
Oct 02, 2007
4.586
4.633
4.586
4.627
1,353
+0.02(+0.51%)
Oct 01, 2007
4.663
4.663
4.580
4.603
8,291
-0.06(-1.27%)
Sep 28, 2007
4.580
4.698
4.556
4.663
23,859
+0.06(+1.28%)
Sep 27, 2007
4.586
4.627
4.580
4.603
8,968
-0.01(-0.13%)
Sep 26, 2007
4.550
4.609
4.550
4.609
8,630
+0.11(+2.36%)
Sep 25, 2007
4.580
4.598
4.503
4.503
90,024
-0.09(-2.06%)
Sep 24, 2007
4.580
4.603
4.568
4.598
28,090
+0.01(+0.18%)
Sep 21, 2007
4.621
4.680
4.580
4.589
23,521
-0.02(-0.44%)
Sep 20, 2007
4.580
4.621
4.580
4.609
23,859
+0.02(+0.39%)
Sep 19, 2007
4.562
4.615
4.550
4.592
20,306
-0.03(-0.64%)
Sep 18, 2007
4.568
4.633
4.509
4.621
27,582
+0.02(+0.39%)
Sep 17, 2007
4.580
4.603
4.556
4.603
11,676
-0.04(-0.76%)
Sep 14, 2007
4.580
4.639
4.580
4.639
4,568
+0.09(+1.95%)
Sep 13, 2007
4.527
4.651
4.527
4.550
54,827
-0.04(-0.90%)
Sep 12, 2007
4.550
4.592
4.550
4.592
1,861
+0.01(+0.26%)
Sep 11, 2007
4.639
4.639
4.556
4.580
33,336
-0.08(-1.77%)
Sep 10, 2007
4.621
4.668
4.538
4.663
39,597
+0.02(+0.51%)
Sep 07, 2007
4.592
4.651
4.550
4.639
44,504
+0.08(+1.82%)
Sep 06, 2007
4.562
4.580
4.556
4.556
6,599
-0.01(-0.26%)
Sep 05, 2007
4.580
4.580
4.550
4.568
8,122
-0.01(-0.21%)
Sep 04, 2007
4.657
4.657
4.550
4.577
13,706
-0.09(-1.95%)
Aug 31, 2007
4.550
4.668
4.521
4.668
29,275
+0.09(+1.94%)
Aug 30, 2007
4.580
4.592
4.550
4.580
41,289
-0.02(-0.51%)
Aug 29, 2007
4.562
4.609
4.562
4.603
2,199
+0.05(+1.04%)
Aug 28, 2007
4.562
4.627
4.556
4.556
12,691
-0.06(-1.28%)
Aug 27, 2007
4.651
4.651
4.609
4.615
9,645
-0.05(-1.14%)
Aug 24, 2007
4.651
4.698
4.651
4.668
4,907
+0.02(+0.51%)
Aug 23, 2007
4.657
4.668
4.627
4.645
8,799
-0.01(-0.13%)
Aug 22, 2007
4.663
4.680
4.615
4.651
18,444
+0.06(+1.29%)
Aug 21, 2007
4.586
4.615
4.568
4.592
36,382
-0.03(-0.64%)
Aug 20, 2007
4.645
4.692
4.592
4.621
10,491
+0.04(+0.77%)
Aug 17, 2007
4.698
4.698
4.586
4.586
21,152
+0.02(+0.44%)
Aug 16, 2007
4.651
4.651
4.509
4.566
73,779
-0.10(-2.20%)
Aug 15, 2007
4.698
4.728
4.598
4.668
23,013
-0.07(-1.50%)
Aug 14, 2007
4.733
4.751
4.733
4.739
1,692
-0.01(-0.25%)
Aug 13, 2007
4.739
4.781
4.739
4.751
3,553
-0.01(-0.12%)
Aug 10, 2007
4.704
4.769
4.651
4.757
35,705
+0.04(+0.88%)
Aug 09, 2007
4.769
4.911
4.716
4.716
101,024
-0.01(-0.13%)
Aug 08, 2007
4.686
4.840
4.686
4.722
20,814
+0.04(+0.76%)
Aug 07, 2007
4.733
4.751
4.674
4.686
25,382
-0.03(-0.63%)
Aug 06, 2007
4.651
4.751
4.645
4.716
14,045
+0.05(+1.01%)
Aug 03, 2007
4.674
4.704
4.668
4.668
20,983
-0.04(-0.75%)
Aug 02, 2007
4.639
4.728
4.621
4.704
27,075
+0.04(+0.76%)
Aug 01, 2007
4.657
4.674
4.609
4.668
20,814
+0.02(+0.38%)
Jul 31, 2007
4.698
4.698
4.603
4.651
57,873
-0.05(-1.01%)
Jul 30, 2007
4.728
4.852
4.698
4.698
32,151
-0.05(-1.00%)
Jul 27, 2007
4.846
4.858
4.668
4.745
71,749
-0.10(-2.07%)
Jul 26, 2007
4.846
4.852
4.840
4.846
25,382
-0.02(-0.36%)
Jul 25, 2007
4.846
4.875
4.828
4.864
7,953
+0.02(+0.37%)
Jul 24, 2007
4.846
4.869
4.846
4.846
8,291
-0.01(-0.24%)
Jul 23, 2007
4.846
4.899
4.846
4.858
1,184
-0.02(-0.36%)
Jul 20, 2007
4.858
4.875
4.852
4.875
2,030
-0.02(-0.36%)
Jul 19, 2007
4.881
4.905
4.869
4.893
3,892
+0.03(+0.61%)
Jul 18, 2007
4.846
4.881
4.834
4.864
5,076
-0.02(-0.36%)
Jul 17, 2007
4.875
4.905
4.869
4.881
31,136
-0.01(-0.12%)
Jul 16, 2007
4.869
4.893
4.869
4.887
15,229
+0.01(+0.12%)
Jul 13, 2007
4.881
4.899
4.881
4.881
5,415
+0.00(+0.00%)
Jul 12, 2007
4.881
4.881
4.881
4.881
1,015
-0.02(-0.36%)
Jul 11, 2007
4.899
4.899
4.869
4.899
4,061
+0.01(+0.12%)
Jul 10, 2007
4.928
4.928
4.875
4.893
7,614
-0.02(-0.36%)
Jul 09, 2007
4.928
4.934
4.875
4.911
3,384
+0.01(+0.12%)
Jul 06, 2007
4.875
4.905
4.846
4.905
5,245
+0.01(+0.24%)
Jul 05, 2007
4.881
4.905
4.881
4.893
6,599
-0.01(-0.24%)
Jul 03, 2007
4.840
4.905
4.840
4.905
3,722
+0.01(+0.24%)
Jul 02, 2007
4.899
4.899
4.893
4.893
3,045
+0.02(+0.36%)
Jun 29, 2007
4.846
4.875
4.840
4.875
8,630
+0.01(+0.12%)
Jun 28, 2007
4.852
4.869
4.834
4.869
15,229
+0.02(+0.37%)
Jun 27, 2007
4.869
4.869
4.834
4.852
9,476
+0.02(+0.37%)
Jun 26, 2007
4.852
4.858
4.816
4.834
49,581
-0.02(-0.49%)
Jun 25, 2007
4.846
4.869
4.822
4.858
33,167
+0.00(+0.00%)
Jun 22, 2007
4.852
4.905
4.852
4.858
29,275
-0.02(-0.36%)
Jun 21, 2007
4.852
4.905
4.846
4.875
25,044
+0.02(+0.36%)
Jun 20, 2007
4.869
4.893
4.858
4.858
2,876
-0.04(-0.84%)
Jun 19, 2007
4.864
4.934
4.858
4.899
11,676
-0.02(-0.36%)
Jun 18, 2007
4.934
4.934
4.893
4.917
3,384
-0.05(-0.95%)
Jun 15, 2007
4.858
4.964
4.858
4.964
9,476
+0.06(+1.20%)
Jun 14, 2007
4.934
4.958
4.869
4.905
19,798
-0.05(-1.07%)
Jun 13, 2007
5.017
5.017
4.940
4.958
7,276
-0.01(-0.12%)
Jun 12, 2007
4.946
4.970
4.940
4.964
10,830
-0.01(-0.24%)
Jun 11, 2007
5.023
5.023
4.976
4.976
9,814
-0.02(-0.36%)
Jun 08, 2007
4.982
5.011
4.982
4.994
57,027
+0.02(+0.36%)
Jun 07, 2007
4.970
4.976
4.970
4.976
98,147
-0.01(-0.12%)
Jun 06, 2007
4.958
4.982
4.905
4.982
15,568
+0.02(+0.48%)
Jun 05, 2007
4.934
4.958
4.911
4.958
20,644
+0.03(+0.60%)
Jun 04, 2007
4.905
4.934
4.893
4.928
8,460
+0.02(+0.48%)
Jun 01, 2007
4.869
4.928
4.869
4.905
13,706
+0.04(+0.85%)
May 31, 2007
4.804
4.905
4.804
4.864
9,645
+0.01(+0.12%)
May 30, 2007
4.923
4.923
4.858
4.858
19,967
-0.04(-0.84%)
May 29, 2007
4.864
4.911
4.852
4.899
21,998
+0.05(+1.10%)
May 25, 2007
4.793
4.852
4.793
4.846
4,568
+0.02(+0.49%)
May 24, 2007
4.875
4.875
4.793
4.822
32,320
-0.04(-0.85%)
May 23, 2007
4.864
4.893
4.846
4.864
37,228
-0.04(-0.81%)
May 22, 2007
4.869
4.923
4.864
4.903
25,044
+0.03(+0.57%)
May 21, 2007
4.846
4.899
4.846
4.875
29,613
+0.02(+0.49%)
May 18, 2007
4.840
4.875
4.798
4.852
18,444
-0.05(-0.96%)
May 17, 2007
4.875
4.905
4.875
4.899
2,199
-0.01(-0.12%)
May 16, 2007
4.952
4.952
4.899
4.905
42,981
+0.01(+0.12%)
May 15, 2007
4.893
4.940
4.757
4.899
47,212
-0.05(-1.07%)
May 14, 2007
4.899
4.952
4.881
4.952
46,027
+0.05(+1.09%)
May 11, 2007
4.846
4.899
4.846
4.899
5,584
+0.02(+0.48%)
May 10, 2007
4.869
4.917
4.869
4.875
2,199
-0.05(-0.96%)
May 09, 2007
4.905
4.923
4.899
4.923
6,430
+0.03(+0.60%)
May 08, 2007
4.917
4.928
4.893
4.893
6,261
+0.01(+0.12%)
May 07, 2007
4.875
4.923
4.875
4.887
20,983
+0.01(+0.24%)
May 04, 2007
4.875
4.899
4.846
4.875
27,582
+0.02(+0.49%)
May 03, 2007
4.822
4.864
4.816
4.852
14,383
-0.01(-0.12%)
May 02, 2007
4.899
4.899
4.781
4.858
39,428
-0.01(-0.12%)
May 01, 2007
4.899
4.899
4.852
4.864
31,644
+0.03(+0.61%)
Apr 30, 2007
4.787
4.846
4.787
4.834
9,307
-0.01(-0.24%)
Apr 27, 2007
4.728
4.869
4.728
4.846
56,350
+0.09(+1.99%)
Apr 26, 2007
4.663
4.757
4.663
4.751
22,167
+0.08(+1.64%)
Apr 25, 2007
4.657
4.716
4.657
4.674
16,752
-0.03(-0.63%)
Apr 24, 2007
4.686
4.722
4.657
4.704
3,892
+0.00(+0.00%)
Apr 23, 2007
4.651
4.704
4.651
4.704
38,243
+0.06(+1.27%)
Apr 20, 2007
4.639
4.645
4.627
4.645
7,953
+0.01(+0.25%)
Apr 19, 2007
4.651
4.657
4.627
4.633
60,411
-0.02(-0.38%)
Apr 18, 2007
4.621
4.651
4.621
4.651
4,907
+0.03(+0.64%)
Apr 17, 2007
4.603
4.645
4.598
4.621
9,814
-0.01(-0.13%)
Apr 16, 2007
4.639
4.645
4.592
4.627
29,444
+0.02(+0.38%)
Apr 13, 2007
4.615
4.615
4.586
4.609
8,968
-0.01(-0.13%)
Apr 12, 2007
4.598
4.615
4.586
4.615
3,553
-0.02(-0.38%)
Apr 11, 2007
4.598
4.657
4.598
4.633
6,261
-0.02(-0.51%)
Apr 10, 2007
4.668
4.692
4.633
4.657
2,369
-0.04(-0.76%)
Apr 09, 2007
4.674
4.692
4.651
4.692
1,184
-0.02(-0.38%)
Apr 05, 2007
4.704
4.716
4.668
4.710
7,445
+0.01(+0.13%)
Apr 04, 2007
4.668
4.710
4.657
4.704
9,645
+0.03(+0.63%)
Apr 03, 2007
4.668
4.680
4.651
4.674
17,768
+0.04(+0.76%)
Apr 02, 2007
4.580
4.639
4.580
4.639
15,229
+0.06(+1.29%)
Mar 30, 2007
4.592
4.609
4.556
4.580
31,305
-0.01(-0.26%)
Mar 29, 2007
4.556
4.592
4.556
4.592
5,584
-0.05(-1.02%)
Mar 28, 2007
4.562
4.639
4.562
4.639
7,276
+0.05(+1.03%)
Mar 27, 2007
4.609
4.639
4.574
4.592
16,075
-0.01(-0.26%)
Mar 26, 2007
4.609
4.674
4.580
4.603
19,629
-0.01(-0.26%)
Mar 23, 2007
4.556
4.615
4.521
4.615
5,922
+0.11(+2.36%)
Mar 22, 2007
4.462
4.521
4.456
4.509
29,613
+0.05(+1.06%)
Mar 21, 2007
4.432
4.462
4.432
4.462
9,645
+0.00(+0.00%)
Mar 20, 2007
4.491
4.491
4.432
4.462
13,537
+0.01(+0.13%)
Mar 19, 2007
4.444
4.462
4.444
4.456
3,384
+0.00(+0.00%)
Mar 16, 2007
4.462
4.491
4.414
4.456
40,105
-0.05(-1.18%)
Mar 15, 2007
4.491
4.509
4.468
4.509
13,537
-0.01(-0.26%)
Mar 14, 2007
4.503
4.521
4.503
4.521
6,091
-0.02(-0.52%)
Mar 13, 2007
4.527
4.574
4.497
4.544
15,399
+0.02(+0.39%)
Mar 12, 2007
4.574
4.598
4.509
4.527
13,537
-0.07(-1.42%)
Mar 09, 2007
4.603
4.609
4.562
4.592
18,444
-0.04(-0.77%)
Mar 08, 2007
4.598
4.639
4.580
4.627
24,875
-0.02(-0.38%)
Mar 07, 2007
4.639
4.668
4.615
4.645
75,472
+0.01(+0.13%)
Mar 06, 2007
4.592
4.651
4.586
4.639
20,306
+0.04(+0.91%)
Mar 05, 2007
4.609
4.609
4.544
4.597
28,259
-0.04(-0.77%)
Mar 02, 2007
4.651
4.651
4.609
4.632
19,967
-0.02(-0.39%)
Mar 01, 2007
4.638
4.657
4.627
4.651
43,151
+0.03(+0.64%)
Feb 28, 2007
4.639
4.651
4.609
4.621
76,825
-0.05(-1.14%)
Feb 27, 2007
4.668
4.692
4.609
4.674
12,860
-0.00(-0.08%)
Feb 26, 2007
4.668
4.692
4.645
4.678
11,337
-0.01(-0.17%)
Feb 23, 2007
4.668
4.698
4.668
4.686
1,184
+0.01(+0.25%)
Feb 22, 2007
4.674
4.674
4.645
4.674
5,753
-0.01(-0.12%)
Feb 21, 2007
4.722
4.722
4.663
4.680
6,091
-0.02(-0.38%)
Feb 20, 2007
4.651
4.710
4.651
4.698
4,907
+0.02(+0.38%)
Feb 16, 2007
4.574
4.680
4.574
4.680
42,643
+0.11(+2.33%)
Feb 15, 2007
4.527
4.580
4.527
4.574
23,352
+0.06(+1.44%)
Feb 14, 2007
4.468
4.509
4.468
4.509
26,229
+0.04(+0.79%)
Feb 13, 2007
4.450
4.491
4.450
4.473
6,599
-0.01(-0.13%)
Feb 12, 2007
4.479
4.485
4.462
4.479
4,568
-0.01(-0.13%)
Feb 09, 2007
4.485
4.497
4.468
4.485
4,230
-0.01(-0.26%)
Feb 08, 2007
4.397
4.497
4.397
4.497
39,089
+0.10(+2.28%)
Feb 07, 2007
4.385
4.420
4.385
4.397
3,215
+0.01(+0.13%)
Feb 06, 2007
4.385
4.420
4.385
4.391
14,383
+0.00(+0.00%)
Feb 05, 2007
4.379
4.403
4.373
4.391
17,091
+0.02(+0.41%)
Feb 02, 2007
4.373
4.397
4.367
4.373
95,947
-0.01(-0.13%)
Feb 01, 2007
4.355
4.397
4.355
4.379
9,476
+0.02(+0.41%)
Jan 31, 2007
4.379
4.391
4.343
4.361
78,687
-0.01(-0.27%)
Jan 30, 2007
4.332
4.385
4.332
4.373
86,302
+0.06(+1.37%)
Jan 29, 2007
4.284
4.343
4.284
4.314
7,107
-0.01(-0.27%)
Jan 26, 2007
4.343
4.343
4.326
4.326
1,353
+0.02(+0.55%)
Jan 25, 2007
4.302
4.320
4.284
4.302
3,722
+0.01(+0.14%)
Jan 24, 2007
4.314
4.326
4.290
4.296
28,259
-0.02(-0.41%)
Jan 23, 2007
4.355
4.355
4.296
4.314
21,829
-0.01(-0.14%)
Jan 22, 2007
4.231
4.349
4.231
4.320
49,581
+0.08(+1.81%)
Jan 19, 2007
4.249
4.249
4.225
4.243
6,091
+0.02(+0.42%)
Jan 18, 2007
4.190
4.255
4.190
4.225
51,273
-0.01(-0.14%)
Jan 17, 2007
4.190
4.231
4.190
4.231
60,242
+0.04(+0.84%)
Jan 16, 2007
4.243
4.243
4.184
4.196
23,183
-0.01(-0.28%)
Jan 12, 2007
4.166
4.208
4.166
4.208
23,859
+0.03(+0.71%)
Jan 11, 2007
4.166
4.190
4.166
4.178
1,353
+0.02(+0.43%)
Jan 10, 2007
4.154
4.190
4.154
4.160
7,107
+0.01(+0.14%)
Jan 09, 2007
4.148
4.213
4.143
4.154
18,614
-0.05(-1.13%)
Jan 08, 2007
4.143
4.202
4.137
4.202
9,645
+0.04(+0.99%)
Jan 05, 2007
4.143
4.166
4.143
4.160
12,860
+0.01(+0.28%)
Jan 04, 2007
4.166
4.166
4.148
4.148
39,597
-0.02(-0.57%)
Jan 03, 2007
4.190
4.213
4.166
4.172
82,410
-0.02(-0.42%)
Dec 29, 2006
4.243
4.255
4.184
4.190
46,704
-0.02(-0.56%)
Dec 28, 2006
4.202
4.225
4.196
4.213
4,230
+0.01(+0.28%)
Dec 27, 2006
4.190
4.219
4.190
4.202
17,091
+0.01(+0.14%)
Dec 26, 2006
4.190
4.208
4.178
4.196
20,137
+0.02(+0.42%)
Dec 22, 2006
4.172
4.184
4.172
4.178
9,645
-0.01(-0.28%)
Dec 21, 2006
4.196
4.225
4.190
4.190
28,936
-0.04(-0.84%)
Dec 20, 2006
4.196
4.231
4.196
4.225
5,753
+0.00(+0.00%)
Dec 19, 2006
4.172
4.249
4.172
4.225
6,938
+0.02(+0.42%)
Dec 18, 2006
4.255
4.255
4.208
4.208
17,260
-0.02(-0.56%)
Dec 15, 2006
4.202
4.231
4.166
4.231
35,366
+0.00(+0.00%)
Dec 14, 2006
4.202
4.237
4.202
4.231
17,091
+0.03(+0.70%)
Dec 13, 2006
4.166
4.202
4.154
4.202
39,935
+0.04(+0.85%)
Dec 12, 2006
4.166
4.190
4.166
4.166
3,384
-0.02(-0.42%)
Dec 11, 2006
4.160
4.190
4.154
4.184
16,414
+0.02(+0.57%)
Dec 08, 2006
4.148
4.184
4.148
4.160
18,275
+0.00(+0.00%)
Dec 07, 2006
4.166
4.178
4.160
4.160
13,029
-0.02(-0.42%)
Dec 06, 2006
4.160
4.184
4.148
4.178
21,660
-0.04(-0.98%)
Dec 05, 2006
4.190
4.219
4.160
4.219
10,322
+0.00(+0.00%)
Dec 04, 2006
4.148
4.219
4.148
4.219
7,445
+0.05(+1.28%)
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
.