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
)
11.85
+0.14 (+1.20%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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, 2009
4.763
4.769
4.728
4.769
38,357
+0.01(+0.25%)
Nov 27, 2009
4.793
4.840
4.751
4.757
52,370
-0.11(-2.31%)
Nov 25, 2009
4.846
4.905
4.846
4.869
94,766
+0.01(+0.12%)
Nov 24, 2009
4.722
4.869
4.716
4.864
173,875
+0.14(+3.00%)
Nov 23, 2009
4.751
4.787
4.704
4.722
80,376
+0.01(+0.25%)
Nov 20, 2009
4.692
4.728
4.680
4.710
82,611
+0.02(+0.38%)
Nov 19, 2009
4.733
4.733
4.674
4.692
70,224
-0.03(-0.63%)
Nov 18, 2009
4.716
4.722
4.674
4.722
70,107
+0.01(+0.13%)
Nov 17, 2009
4.722
4.722
4.651
4.716
139,161
-0.01(-0.13%)
Nov 16, 2009
4.728
4.745
4.698
4.722
98,286
-0.01(-0.13%)
Nov 13, 2009
4.722
4.728
4.697
4.728
70,549
+0.03(+0.63%)
Nov 12, 2009
4.763
4.781
4.692
4.698
104,232
-0.06(-1.24%)
Nov 11, 2009
4.745
4.763
4.710
4.757
43,756
+0.04(+0.88%)
Nov 10, 2009
4.757
4.798
4.698
4.716
77,490
-0.09(-1.84%)
Nov 09, 2009
4.875
4.875
4.798
4.804
265,984
+0.12(+2.65%)
Nov 06, 2009
4.728
4.728
4.668
4.680
62,760
-0.06(-1.25%)
Nov 05, 2009
4.639
4.757
4.639
4.739
75,136
+0.13(+2.82%)
Nov 04, 2009
4.745
4.781
4.609
4.609
101,161
-0.15(-3.11%)
Nov 03, 2009
4.745
4.781
4.716
4.757
71,556
-0.02(-0.49%)
Nov 02, 2009
4.828
4.828
4.757
4.781
54,410
-0.01(-0.25%)
Oct 30, 2009
4.846
4.852
4.769
4.793
85,462
-0.03(-0.61%)
Oct 29, 2009
4.769
4.840
4.769
4.822
56,180
+0.05(+0.99%)
Oct 28, 2009
4.858
4.899
4.775
4.775
109,180
-0.07(-1.46%)
Oct 27, 2009
4.864
4.899
4.846
4.846
49,493
+0.00(+0.00%)
Oct 26, 2009
4.881
4.911
4.846
4.846
42,611
-0.01(-0.24%)
Oct 23, 2009
4.858
4.905
4.858
4.858
35,025
-0.04(-0.72%)
Oct 22, 2009
4.846
4.905
4.846
4.893
27,378
+0.04(+0.85%)
Oct 21, 2009
4.864
4.905
4.834
4.852
64,430
-0.01(-0.24%)
Oct 20, 2009
4.869
4.899
4.864
4.864
40,374
-0.02(-0.36%)
Oct 19, 2009
4.911
4.923
4.846
4.881
90,652
+0.02(+0.49%)
Oct 16, 2009
4.828
4.905
4.828
4.858
28,936
-0.02(-0.36%)
Oct 15, 2009
4.875
4.875
4.846
4.875
41,323
-0.04(-0.72%)
Oct 14, 2009
4.964
4.964
4.834
4.911
80,206
+0.05(+0.97%)
Oct 13, 2009
4.893
4.911
4.852
4.864
54,673
-0.05(-0.96%)
Oct 12, 2009
4.923
4.958
4.893
4.911
32,936
-0.04(-0.84%)
Oct 09, 2009
4.940
4.964
4.875
4.952
32,151
+0.01(+0.12%)
Oct 08, 2009
4.946
4.982
4.899
4.946
36,788
+0.03(+0.60%)
Oct 07, 2009
4.905
4.928
4.858
4.917
40,908
+0.01(+0.24%)
Oct 06, 2009
5.147
5.147
4.881
4.905
80,651
-0.05(-0.95%)
Oct 05, 2009
4.994
4.999
4.917
4.952
65,909
-0.05(-1.06%)
Oct 02, 2009
4.875
5.023
4.828
5.005
99,301
+0.10(+2.05%)
Oct 01, 2009
4.958
4.994
4.893
4.905
65,746
-0.08(-1.54%)
Sep 30, 2009
4.964
5.017
4.934
4.982
80,868
+0.02(+0.36%)
Sep 29, 2009
5.023
5.053
4.934
4.964
87,887
-0.07(-1.41%)
Sep 28, 2009
5.094
5.094
4.963
5.035
90,838
-0.12(-2.29%)
Sep 25, 2009
5.082
5.159
5.082
5.153
98,787
+0.03(+0.58%)
Sep 24, 2009
5.124
5.129
5.035
5.124
73,605
+0.00(+0.00%)
Sep 23, 2009
5.118
5.153
5.097
5.124
156,951
+0.03(+0.58%)
Sep 22, 2009
5.011
5.112
4.982
5.094
190,023
+0.08(+1.53%)
Sep 21, 2009
4.988
5.059
4.964
5.017
26,728
+0.03(+0.59%)
Sep 18, 2009
5.017
5.023
4.970
4.988
127,270
-0.04(-0.71%)
Sep 17, 2009
5.011
5.041
4.970
5.023
73,246
+0.08(+1.55%)
Sep 16, 2009
4.958
5.011
4.917
4.946
105,667
-0.02(-0.36%)
Sep 15, 2009
4.928
5.023
4.905
4.964
54,971
+0.01(+0.12%)
Sep 14, 2009
4.875
4.994
4.869
4.958
57,407
+0.11(+2.19%)
Sep 11, 2009
4.881
4.964
4.846
4.852
37,692
-0.05(-0.96%)
Sep 10, 2009
4.875
4.904
4.846
4.899
19,979
+0.01(+0.24%)
Sep 09, 2009
4.887
4.952
4.875
4.887
47,486
-0.01(-0.24%)
Sep 08, 2009
4.934
4.946
4.881
4.899
29,275
-0.02(-0.48%)
Sep 04, 2009
4.869
4.976
4.869
4.923
37,629
+0.04(+0.73%)
Sep 03, 2009
4.893
4.905
4.846
4.887
36,473
+0.01(+0.24%)
Sep 02, 2009
4.952
4.964
4.864
4.875
34,774
-0.02(-0.36%)
Sep 01, 2009
4.899
5.023
4.846
4.893
68,633
+0.00(+0.00%)
Aug 31, 2009
4.928
4.934
4.881
4.893
65,156
-0.05(-0.96%)
Aug 28, 2009
4.982
5.047
4.911
4.940
50,139
-0.08(-1.65%)
Aug 27, 2009
4.976
5.041
4.934
5.023
31,454
+0.01(+0.12%)
Aug 26, 2009
5.017
5.035
4.964
5.017
42,817
+0.00(+0.00%)
Aug 25, 2009
5.017
5.047
4.988
5.017
48,126
+0.00(+0.00%)
Aug 24, 2009
5.047
5.047
4.970
5.017
97,776
-0.03(-0.59%)
Aug 21, 2009
5.053
5.053
5.011
5.047
70,205
+0.02(+0.47%)
Aug 20, 2009
4.970
5.035
4.952
5.023
21,338
+0.05(+1.07%)
Aug 19, 2009
4.911
4.976
4.869
4.970
26,044
+0.05(+0.96%)
Aug 18, 2009
4.923
4.952
4.858
4.923
32,659
+0.03(+0.60%)
Aug 17, 2009
4.946
4.964
4.858
4.893
55,082
-0.05(-0.96%)
Aug 14, 2009
5.041
5.053
4.881
4.940
43,120
-0.10(-1.99%)
Aug 13, 2009
4.988
5.112
4.980
5.041
26,340
+0.05(+1.07%)
Aug 12, 2009
4.917
5.017
4.917
4.988
50,689
+0.08(+1.69%)
Aug 11, 2009
4.899
4.958
4.846
4.905
38,013
+0.00(+0.00%)
Aug 10, 2009
4.917
4.934
4.858
4.905
130,219
-0.03(-0.60%)
Aug 07, 2009
5.177
5.200
4.905
4.934
123,293
-0.17(-3.36%)
Aug 06, 2009
5.242
5.271
5.088
5.106
102,489
-0.13(-2.48%)
Aug 05, 2009
5.230
5.271
5.200
5.236
65,049
+0.02(+0.45%)
Aug 04, 2009
5.124
5.224
5.118
5.212
105,053
+0.09(+1.73%)
Aug 03, 2009
5.053
5.135
5.005
5.124
85,670
+0.12(+2.48%)
Jul 31, 2009
5.076
5.076
4.958
4.999
60,641
-0.03(-0.59%)
Jul 30, 2009
4.988
5.029
4.934
5.029
47,625
+0.08(+1.55%)
Jul 29, 2009
4.976
4.976
4.905
4.952
22,034
-0.02(-0.36%)
Jul 28, 2009
4.946
4.976
4.917
4.970
49,726
+0.02(+0.48%)
Jul 27, 2009
4.887
4.946
4.810
4.946
61,832
+0.06(+1.33%)
Jul 24, 2009
4.893
4.893
4.781
4.881
15,552
-0.01(-0.24%)
Jul 23, 2009
4.864
4.928
4.864
4.893
106,808
+0.01(+0.12%)
Jul 22, 2009
4.828
4.893
4.816
4.887
34,832
+0.06(+1.22%)
Jul 21, 2009
4.899
4.911
4.797
4.828
29,692
-0.05(-1.09%)
Jul 20, 2009
4.881
4.881
4.828
4.881
136,453
+0.02(+0.49%)
Jul 17, 2009
4.881
4.899
4.816
4.858
36,737
-0.01(-0.12%)
Jul 16, 2009
4.852
4.864
4.711
4.864
59,897
+0.01(+0.24%)
Jul 15, 2009
4.822
4.858
4.793
4.852
136,710
+0.08(+1.73%)
Jul 14, 2009
4.757
4.769
4.698
4.769
19,637
-0.01(-0.12%)
Jul 13, 2009
4.674
4.775
4.639
4.775
56,497
+0.04(+0.87%)
Jul 10, 2009
4.639
4.733
4.621
4.733
37,834
+0.09(+2.04%)
Jul 09, 2009
4.663
4.704
4.639
4.639
29,968
+0.00(+0.00%)
Jul 08, 2009
4.704
4.793
4.621
4.639
97,567
-0.04(-0.88%)
Jul 07, 2009
4.728
4.775
4.668
4.680
62,528
-0.01(-0.25%)
Jul 06, 2009
4.633
4.840
4.633
4.692
76,649
-0.30(-5.92%)
Jul 02, 2009
4.834
4.988
4.739
4.988
74,397
+0.13(+2.68%)
Jul 01, 2009
4.887
4.934
4.787
4.858
60,705
+0.01(+0.24%)
Jun 30, 2009
4.793
4.875
4.787
4.846
48,692
+0.03(+0.61%)
Jun 29, 2009
4.875
4.875
4.733
4.816
101,096
-0.06(-1.21%)
Jun 26, 2009
5.141
5.141
4.775
4.875
2,004,141
-0.12(-2.37%)
Jun 25, 2009
4.864
4.994
4.852
4.994
453,434
+0.12(+2.42%)
Jun 24, 2009
4.763
4.875
4.728
4.875
174,323
+0.10(+2.10%)
Jun 23, 2009
4.716
4.810
4.716
4.775
41,347
+0.04(+0.87%)
Jun 22, 2009
4.710
4.852
4.686
4.733
68,012
+0.04(+0.88%)
Jun 19, 2009
4.668
4.875
4.668
4.692
36,717
-0.18(-3.76%)
Jun 18, 2009
4.757
4.875
4.728
4.875
64,176
+0.08(+1.60%)
Jun 17, 2009
4.680
4.798
4.680
4.798
44,267
+0.12(+2.53%)
Jun 16, 2009
4.692
4.692
4.680
4.680
60,221
-0.01(-0.13%)
Jun 15, 2009
4.716
4.716
4.680
4.686
37,746
-0.04(-0.75%)
Jun 12, 2009
4.745
4.769
4.698
4.722
62,035
-0.01(-0.13%)
Jun 11, 2009
4.704
4.757
4.704
4.728
32,232
-0.01(-0.12%)
Jun 10, 2009
4.781
4.781
4.698
4.733
61,550
-0.02(-0.37%)
Jun 09, 2009
4.798
4.816
4.728
4.751
47,796
-0.02(-0.37%)
Jun 08, 2009
4.787
4.840
4.757
4.769
36,324
-0.01(-0.25%)
Jun 05, 2009
4.869
4.869
4.781
4.781
47,670
-0.10(-2.06%)
Jun 04, 2009
4.810
4.881
4.763
4.881
50,199
+0.07(+1.47%)
Jun 03, 2009
4.757
4.810
4.733
4.810
50,100
+0.02(+0.49%)
Jun 02, 2009
4.781
4.793
4.739
4.787
64,531
-0.02(-0.49%)
Jun 01, 2009
4.846
4.846
4.751
4.810
49,762
-0.01(-0.25%)
May 29, 2009
4.686
4.822
4.686
4.822
83,066
+0.11(+2.38%)
May 28, 2009
4.751
4.757
4.615
4.710
104,936
-0.05(-0.99%)
May 27, 2009
4.787
4.793
4.704
4.757
148,822
-0.02(-0.37%)
May 26, 2009
4.609
4.828
4.432
4.775
469,229
+0.17(+3.59%)
May 22, 2009
4.598
4.645
4.556
4.609
69,447
+0.05(+1.17%)
May 21, 2009
4.533
4.586
4.503
4.556
21,854
-0.01(-0.26%)
May 20, 2009
4.408
4.609
4.408
4.568
203,994
+0.14(+3.07%)
May 19, 2009
4.397
4.432
4.373
4.432
87,657
+0.04(+0.81%)
May 18, 2009
4.414
4.432
4.379
4.397
11,253
-0.02(-0.40%)
May 15, 2009
4.379
4.420
4.361
4.414
40,020
+0.05(+1.22%)
May 14, 2009
4.284
4.385
4.243
4.361
199,403
+0.08(+1.79%)
May 13, 2009
4.267
4.320
4.190
4.284
21,490
+0.01(+0.14%)
May 12, 2009
4.314
4.343
4.273
4.278
27,752
-0.04(-0.96%)
May 11, 2009
4.278
4.367
4.208
4.320
70,955
+0.02(+0.41%)
May 08, 2009
4.202
4.403
4.196
4.302
65,178
+0.09(+2.25%)
May 07, 2009
4.456
4.456
4.202
4.208
28,554
-0.01(-0.14%)
May 06, 2009
4.178
4.225
4.160
4.213
22,096
+0.02(+0.42%)
May 05, 2009
4.172
4.213
4.148
4.196
126,407
+0.02(+0.57%)
May 04, 2009
4.202
4.202
4.125
4.172
27,948
-0.05(-1.26%)
May 01, 2009
4.190
4.225
4.172
4.225
52,079
+0.06(+1.42%)
Apr 30, 2009
4.190
4.225
4.166
4.166
61,497
-0.01(-0.28%)
Apr 29, 2009
4.190
4.202
4.148
4.178
26,877
-0.02(-0.42%)
Apr 28, 2009
4.166
4.208
4.154
4.196
33,566
+0.05(+1.28%)
Apr 27, 2009
4.148
4.148
4.101
4.143
8,122
+0.04(+1.01%)
Apr 24, 2009
4.148
4.166
4.101
4.101
30,532
-0.05(-1.28%)
Apr 23, 2009
4.166
4.166
4.119
4.154
39,754
-0.01(-0.28%)
Apr 22, 2009
4.202
4.225
4.125
4.166
25,734
-0.04(-0.84%)
Apr 21, 2009
4.160
4.202
4.137
4.202
10,999
+0.03(+0.71%)
Apr 20, 2009
4.160
4.172
4.143
4.172
5,496
+0.00(+0.00%)
Apr 17, 2009
4.178
4.178
4.137
4.172
8,968
-0.04(-0.98%)
Apr 16, 2009
4.249
4.249
4.166
4.213
12,769
-0.07(-1.52%)
Apr 15, 2009
4.101
4.278
4.101
4.278
37,397
+0.12(+2.84%)
Apr 14, 2009
4.144
4.160
4.113
4.160
21,699
-0.02(-0.42%)
Apr 13, 2009
4.166
4.184
4.137
4.178
13,825
+0.01(+0.28%)
Apr 09, 2009
4.196
4.249
4.125
4.166
92,309
-0.01(-0.14%)
Apr 08, 2009
4.172
4.196
4.143
4.172
17,852
-0.03(-0.70%)
Apr 07, 2009
4.178
4.272
4.154
4.202
34,182
+0.02(+0.42%)
Apr 06, 2009
4.187
4.237
3.989
4.184
1,522,470
-0.02(-0.42%)
Apr 03, 2009
4.119
4.255
4.119
4.202
9,645
+0.08(+2.01%)
Apr 02, 2009
4.166
4.166
4.113
4.119
24,381
+0.00(+0.00%)
Apr 01, 2009
4.007
4.119
4.001
4.119
9,983
-0.03(-0.71%)
Mar 31, 2009
4.131
4.261
4.131
4.148
26,102
-0.08(-1.96%)
Mar 30, 2009
4.219
4.308
4.178
4.231
23,836
-0.11(-2.45%)
Mar 26, 2009
4.308
4.343
4.290
4.338
158,558
+0.05(+1.10%)
Mar 25, 2009
4.255
4.290
4.255
4.290
84,276
+0.04(+0.83%)
Mar 24, 2009
4.255
4.284
4.202
4.255
24,244
+0.06(+1.41%)
Mar 23, 2009
4.190
4.237
4.148
4.196
54,827
+0.04(+1.00%)
Mar 20, 2009
4.196
4.196
4.137
4.154
9,772
+0.02(+0.43%)
Mar 19, 2009
4.184
4.190
4.137
4.137
21,490
-0.05(-1.13%)
Mar 18, 2009
4.137
4.196
4.113
4.184
8,630
+0.02(+0.57%)
Mar 17, 2009
4.125
4.160
4.101
4.160
12,353
-0.02(-0.57%)
Mar 16, 2009
4.119
4.231
4.119
4.184
50,248
+0.04(+1.00%)
Mar 13, 2009
4.172
4.190
4.137
4.143
0
-0.01(-0.14%)
Mar 12, 2009
4.024
4.154
4.007
4.148
110,952
+0.15(+3.69%)
Mar 11, 2009
4.066
4.066
3.989
4.001
20,475
-0.06(-1.46%)
Mar 10, 2009
4.078
4.078
3.995
4.060
47,719
+0.04(+1.03%)
Mar 09, 2009
4.054
4.107
3.948
4.018
44,586
-0.06(-1.45%)
Mar 06, 2009
4.024
4.237
4.024
4.078
0
+0.07(+1.77%)
Mar 05, 2009
4.030
4.196
3.995
4.007
29,390
-0.06(-1.45%)
Mar 04, 2009
4.119
4.172
4.018
4.066
31,136
+0.02(+0.58%)
Mar 02, 2009
3.983
4.042
3.723
4.042
62,819
+0.32(+8.57%)
Feb 27, 2009
4.143
4.178
3.723
3.723
0
-0.41(-10.00%)
Feb 26, 2009
4.249
4.249
4.107
4.137
107,507
-0.11(-2.64%)
Feb 25, 2009
4.225
4.261
4.196
4.249
7,361
+0.02(+0.56%)
Feb 24, 2009
4.137
4.231
4.101
4.225
22,252
+0.09(+2.29%)
Feb 23, 2009
4.154
4.172
4.119
4.131
2,876
-0.05(-1.19%)
Feb 20, 2009
4.166
4.190
4.107
4.180
31,982
-0.00(-0.08%)
Feb 19, 2009
4.143
4.184
4.137
4.184
22,167
+0.00(+0.00%)
Feb 18, 2009
4.213
4.249
4.154
4.184
7,283
+0.01(+0.14%)
Feb 17, 2009
4.143
4.184
4.119
4.178
8,460
+0.03(+0.71%)
Feb 13, 2009
4.148
4.160
4.137
4.148
11,515
-0.01(-0.14%)
Feb 12, 2009
4.166
4.184
4.137
4.154
4,018
+0.02(+0.43%)
Feb 11, 2009
4.143
4.148
4.137
4.137
7,653
-0.02(-0.43%)
Feb 10, 2009
4.148
4.178
4.145
4.154
7,614
+0.01(+0.29%)
Feb 09, 2009
4.137
4.143
4.137
4.143
9,183
+0.01(+0.14%)
Feb 06, 2009
4.137
4.148
4.131
4.137
15,060
-0.00(-0.01%)
Feb 05, 2009
4.137
4.154
4.137
4.137
9,053
-0.02(-0.41%)
Feb 04, 2009
4.219
4.237
4.131
4.154
6,091
-0.08(-1.82%)
Feb 03, 2009
4.166
4.237
4.154
4.231
7,789
+0.08(+1.99%)
Feb 02, 2009
4.225
4.225
4.137
4.148
24,799
-0.03(-0.71%)
Jan 30, 2009
4.196
4.284
4.178
4.178
0
+0.07(+1.73%)
Jan 29, 2009
4.137
4.172
4.107
4.107
62,932
-0.02(-0.57%)
Jan 28, 2009
4.154
4.166
4.131
4.131
7,528
-0.02(-0.43%)
Jan 27, 2009
4.196
4.219
4.125
4.148
39,326
+0.01(+0.14%)
Jan 26, 2009
4.137
4.172
4.083
4.143
4,907
-0.01(-0.14%)
Jan 23, 2009
4.030
4.219
4.030
4.148
26,804
+0.00(+0.00%)
Jan 22, 2009
4.143
4.148
4.125
4.148
40,949
+0.00(+0.00%)
Jan 21, 2009
4.160
4.183
4.148
4.148
4,145
+0.01(+0.29%)
Jan 20, 2009
4.160
4.202
4.107
4.137
83,894
-0.01(-0.28%)
Jan 16, 2009
4.148
4.166
4.125
4.148
11,168
-0.02(-0.43%)
Jan 15, 2009
4.255
4.255
4.113
4.166
25,890
+0.00(+0.00%)
Jan 14, 2009
4.137
4.231
4.101
4.166
45,350
-0.07(-1.67%)
Jan 13, 2009
4.078
4.302
4.048
4.237
96,409
+0.18(+4.37%)
Jan 12, 2009
4.137
4.137
4.042
4.060
73,866
+0.02(+0.44%)
Jan 09, 2009
4.225
4.225
3.971
4.042
141,344
-0.09(-2.15%)
Jan 08, 2009
4.172
4.196
4.107
4.131
9,408
-0.07(-1.55%)
Jan 07, 2009
4.196
4.196
4.060
4.196
13,029
+0.00(+0.06%)
Jan 06, 2009
4.196
4.231
4.154
4.193
91,217
+0.06(+1.37%)
Jan 05, 2009
4.166
4.190
4.107
4.137
14,214
-0.09(-2.10%)
Jan 02, 2009
4.172
4.225
3.918
4.225
0
+0.36(+9.33%)
Jan 01, 2009
3.900
3.900
3.859
3.865
0
+0.00(+0.00%)
Dec 31, 2008
3.900
3.900
3.859
3.865
128,299
-0.05(-1.36%)
Dec 30, 2008
3.983
4.042
3.918
3.918
101,839
-0.07(-1.78%)
Dec 29, 2008
3.995
3.995
3.912
3.989
77,441
+0.03(+0.75%)
Dec 26, 2008
4.095
4.095
3.900
3.959
70,860
-0.13(-3.18%)
Dec 24, 2008
3.906
4.089
3.906
4.089
31,163
+0.19(+4.85%)
Dec 23, 2008
4.054
4.083
3.900
3.900
63,584
-0.14(-3.51%)
Dec 22, 2008
4.137
4.137
4.013
4.042
52,119
+0.02(+0.59%)
Dec 19, 2008
4.284
4.284
4.018
4.018
44,577
-0.01(-0.29%)
Dec 18, 2008
4.048
4.137
4.030
4.030
47,381
-0.10(-2.43%)
Dec 17, 2008
4.137
4.196
4.054
4.131
31,551
-0.01(-0.29%)
Dec 16, 2008
3.900
4.450
3.883
4.143
68,571
+0.26(+6.70%)
Dec 15, 2008
3.912
3.989
3.859
3.883
31,073
-0.08(-1.94%)
Dec 12, 2008
3.888
3.959
3.847
3.959
10,999
+0.08(+1.98%)
Dec 11, 2008
3.900
3.930
3.859
3.883
40,697
-0.02(-0.45%)
Dec 10, 2008
3.782
3.936
3.747
3.900
108,649
+0.16(+4.27%)
Dec 09, 2008
3.794
3.800
3.705
3.741
83,763
-0.06(-1.56%)
Dec 08, 2008
3.859
3.859
3.794
3.800
88,153
+0.00(+0.00%)
Dec 05, 2008
3.605
3.812
3.605
3.800
88,840
+0.14(+3.88%)
Dec 04, 2008
3.617
3.729
3.575
3.658
34,520
+0.04(+0.98%)
Dec 03, 2008
3.605
3.646
3.587
3.623
8,630
+0.02(+0.49%)
Dec 02, 2008
3.575
3.670
3.563
3.605
32,266
-0.02(-0.65%)
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
.