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
UNCHANGED
Streaming Delayed 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 (%)
Apr 29, 2005
4.355
4.379
4.314
4.373
7,953
+0.03(+0.68%)
Apr 28, 2005
4.343
4.343
4.343
4.343
6,938
-0.03(-0.68%)
Apr 27, 2005
4.332
4.373
4.332
4.373
49,919
+0.01(+0.27%)
Apr 26, 2005
4.343
4.361
4.343
4.361
2,369
-0.01(-0.27%)
Apr 25, 2005
4.343
4.373
4.343
4.373
1,692
+0.03(+0.68%)
Apr 22, 2005
4.343
4.343
4.343
4.343
2,538
+0.00(+0.00%)
Apr 21, 2005
4.367
4.385
4.314
4.343
14,722
-0.01(-0.27%)
Apr 20, 2005
4.349
4.361
4.349
4.355
1,015
+0.00(+0.00%)
Apr 19, 2005
4.343
4.355
4.343
4.355
3,892
-0.01(-0.27%)
Apr 18, 2005
4.343
4.367
4.343
4.367
2,876
-0.01(-0.14%)
Apr 15, 2005
4.343
4.373
4.343
4.373
4,738
+0.01(+0.27%)
Apr 14, 2005
4.367
4.367
4.343
4.361
8,122
-0.01(-0.14%)
Apr 13, 2005
4.343
4.379
4.332
4.367
21,829
+0.02(+0.54%)
Apr 12, 2005
4.373
4.373
4.314
4.343
20,983
+0.03(+0.68%)
Apr 11, 2005
4.284
4.343
4.267
4.314
29,951
-0.02(-0.54%)
Apr 08, 2005
4.343
4.343
4.326
4.338
17,091
-0.04(-0.94%)
Apr 07, 2005
4.373
4.379
4.343
4.379
676
+0.02(+0.41%)
Apr 06, 2005
4.373
4.403
4.314
4.361
15,060
-0.02(-0.54%)
Apr 05, 2005
4.373
4.426
4.348
4.385
9,814
-0.02(-0.40%)
Apr 04, 2005
4.355
4.403
4.343
4.403
24,367
+0.04(+0.81%)
Apr 01, 2005
4.343
4.373
4.284
4.367
20,137
-0.01(-0.14%)
Mar 31, 2005
4.373
4.385
4.361
4.373
5,076
+0.00(+0.00%)
Mar 30, 2005
4.343
4.373
4.343
4.373
13,029
+0.02(+0.54%)
Mar 29, 2005
4.320
4.379
4.284
4.349
8,291
-0.03(-0.67%)
Mar 28, 2005
4.314
4.379
4.314
4.379
12,183
+0.04(+0.82%)
Mar 24, 2005
4.343
4.343
4.343
4.343
507
-0.01(-0.14%)
Mar 23, 2005
4.343
4.349
4.273
4.349
16,414
-0.02(-0.41%)
Mar 22, 2005
4.391
4.403
4.367
4.367
15,229
-0.04(-0.81%)
Mar 21, 2005
4.379
4.414
4.373
4.403
17,260
+0.02(+0.54%)
Mar 18, 2005
4.320
4.391
4.290
4.379
29,105
+0.01(+0.27%)
Mar 17, 2005
4.255
4.373
4.225
4.367
21,321
+0.16(+3.79%)
Mar 16, 2005
4.225
4.231
4.196
4.208
5,076
-0.05(-1.11%)
Mar 15, 2005
4.255
4.314
4.255
4.255
7,614
-0.01(-0.28%)
Mar 14, 2005
4.284
4.290
4.255
4.267
6,091
-0.02(-0.41%)
Mar 11, 2005
4.284
4.332
4.284
4.284
8,460
-0.01(-0.14%)
Mar 10, 2005
4.314
4.349
4.261
4.290
26,229
-0.08(-1.76%)
Mar 09, 2005
4.373
4.403
4.361
4.367
14,722
-0.02(-0.40%)
Mar 08, 2005
4.373
4.426
4.373
4.385
5,076
+0.01(+0.27%)
Mar 07, 2005
4.373
4.403
4.373
4.373
507
+0.00(+0.00%)
Mar 04, 2005
4.373
4.373
4.373
4.373
9,137
+0.00(+0.00%)
Mar 03, 2005
4.373
4.432
4.373
4.373
6,261
+0.01(+0.14%)
Mar 02, 2005
4.343
4.438
4.314
4.367
68,364
+0.04(+0.82%)
Mar 01, 2005
4.284
4.349
4.284
4.332
43,658
-0.01(-0.14%)
Feb 28, 2005
4.267
4.338
4.267
4.338
9,983
+0.07(+1.66%)
Feb 25, 2005
4.255
4.278
4.184
4.267
103,731
-0.01(-0.14%)
Feb 24, 2005
4.314
4.314
4.172
4.273
67,687
-0.06(-1.36%)
Feb 23, 2005
4.314
4.355
4.314
4.332
3,384
+0.02(+0.41%)
Feb 22, 2005
4.326
4.332
4.314
4.314
8,799
-0.06(-1.35%)
Feb 18, 2005
4.332
4.373
4.314
4.373
8,460
+0.02(+0.54%)
Feb 17, 2005
4.355
4.373
4.332
4.349
23,013
-0.02(-0.54%)
Feb 16, 2005
4.343
4.391
4.343
4.373
12,691
+0.00(+0.00%)
Feb 15, 2005
4.403
4.408
4.349
4.373
36,551
-0.06(-1.33%)
Feb 14, 2005
4.491
4.491
4.314
4.432
48,735
-0.05(-1.19%)
Feb 11, 2005
4.521
4.521
4.462
4.485
13,368
-0.09(-1.94%)
Feb 10, 2005
4.562
4.574
4.527
4.574
19,798
+0.01(+0.13%)
Feb 09, 2005
4.503
4.568
4.503
4.568
7,784
+0.02(+0.39%)
Feb 08, 2005
4.521
4.568
4.521
4.550
3,892
+0.02(+0.52%)
Feb 07, 2005
4.521
4.527
4.496
4.527
1,861
+0.01(+0.13%)
Feb 04, 2005
4.550
4.580
4.521
4.521
3,892
-0.06(-1.29%)
Feb 03, 2005
4.580
4.627
4.521
4.580
5,753
+0.00(+0.00%)
Feb 02, 2005
4.580
4.580
4.580
4.580
338
-0.02(-0.51%)
Feb 01, 2005
4.609
4.609
4.580
4.603
1,015
+0.01(+0.13%)
Jan 31, 2005
4.491
4.609
4.491
4.598
3,384
+0.11(+2.37%)
Jan 28, 2005
4.497
4.533
4.491
4.491
3,215
-0.04(-0.78%)
Jan 27, 2005
4.497
4.527
4.462
4.527
8,122
+0.00(+0.00%)
Jan 26, 2005
4.550
4.556
4.521
4.527
5,753
-0.04(-0.78%)
Jan 25, 2005
4.580
4.639
4.556
4.562
8,460
-0.05(-1.15%)
Jan 24, 2005
4.639
4.698
4.615
4.615
4,399
-0.06(-1.26%)
Jan 21, 2005
4.668
4.674
4.668
4.674
5,415
-0.04(-0.88%)
Jan 20, 2005
4.668
4.722
4.668
4.716
20,644
+0.07(+1.53%)
Jan 19, 2005
4.550
4.663
4.550
4.645
12,691
+0.09(+1.95%)
Jan 18, 2005
4.609
4.609
4.550
4.556
14,045
-0.09(-1.91%)
Jan 14, 2005
4.668
4.668
4.533
4.645
12,860
-0.08(-1.75%)
Jan 13, 2005
4.728
4.733
4.728
4.728
38,751
-0.01(-0.12%)
Jan 12, 2005
4.728
4.751
4.728
4.733
10,999
+0.00(+0.00%)
Jan 11, 2005
4.816
4.816
4.733
4.733
5,922
-0.04(-0.87%)
Jan 10, 2005
4.680
4.787
4.680
4.775
111,177
+0.06(+1.38%)
Jan 07, 2005
4.674
4.722
4.674
4.710
11,845
+0.01(+0.25%)
Jan 06, 2005
4.698
4.698
4.668
4.698
5,753
+0.02(+0.38%)
Jan 05, 2005
4.668
4.680
4.651
4.680
27,582
+0.04(+0.76%)
Jan 04, 2005
4.627
4.680
4.627
4.645
73,441
+0.03(+0.64%)
Jan 03, 2005
4.580
4.627
4.562
4.615
39,258
-0.01(-0.13%)
Dec 31, 2004
4.562
4.627
4.562
4.621
5,753
+0.05(+1.16%)
Dec 30, 2004
4.580
4.609
4.562
4.568
21,998
-0.01(-0.13%)
Dec 29, 2004
4.562
4.580
4.562
4.574
507
+0.01(+0.26%)
Dec 28, 2004
4.580
4.621
4.556
4.562
7,445
-0.02(-0.39%)
Dec 27, 2004
4.568
4.621
4.556
4.580
13,537
-0.05(-1.02%)
Dec 23, 2004
4.550
4.627
4.550
4.627
17,429
+0.08(+1.69%)
Dec 22, 2004
4.550
4.562
4.550
4.550
7,784
+0.00(+0.00%)
Dec 21, 2004
4.580
4.580
4.550
4.550
17,768
-0.03(-0.65%)
Dec 20, 2004
4.568
4.603
4.550
4.580
35,536
+0.03(+0.65%)
Dec 17, 2004
4.550
4.556
4.550
4.550
2,876
-0.01(-0.13%)
Dec 16, 2004
4.521
4.580
4.521
4.556
45,520
-0.01(-0.26%)
Dec 15, 2004
4.556
4.568
4.503
4.568
83,933
+0.02(+0.39%)
Dec 14, 2004
4.550
4.580
4.550
4.550
12,353
+0.00(+0.00%)
Dec 13, 2004
4.550
4.550
4.550
4.550
4,399
+0.00(+0.00%)
Dec 10, 2004
4.550
4.580
4.550
4.550
14,383
-0.01(-0.13%)
Dec 09, 2004
4.521
4.556
4.521
4.556
13,368
+0.04(+0.78%)
Dec 08, 2004
4.550
4.562
4.503
4.521
16,414
-0.03(-0.65%)
Dec 07, 2004
4.562
4.562
4.550
4.550
12,183
-0.01(-0.26%)
Dec 06, 2004
4.580
4.580
4.562
4.562
4,061
-0.02(-0.52%)
Dec 03, 2004
4.580
4.592
4.580
4.586
15,568
+0.01(+0.13%)
Dec 02, 2004
4.598
4.627
4.580
4.580
57,027
-0.02(-0.39%)
Dec 01, 2004
4.550
4.609
4.550
4.598
48,904
+0.09(+1.97%)
Nov 30, 2004
4.544
4.550
4.503
4.509
17,598
-0.04(-0.78%)
Nov 29, 2004
4.562
4.609
4.497
4.544
24,706
-0.02(-0.52%)
Nov 26, 2004
4.580
4.580
4.550
4.568
5,245
+0.02(+0.39%)
Nov 24, 2004
4.462
4.550
4.462
4.550
24,536
+0.03(+0.65%)
Nov 23, 2004
4.432
4.521
4.426
4.521
7,784
+0.05(+1.19%)
Nov 22, 2004
4.491
4.521
4.462
4.468
4,230
-0.02(-0.53%)
Nov 19, 2004
4.314
4.491
4.314
4.491
194,941
+0.15(+3.54%)
Nov 18, 2004
4.284
4.338
4.284
4.338
7,107
+0.05(+1.10%)
Nov 17, 2004
4.302
4.338
4.273
4.290
8,291
+0.02(+0.41%)
Nov 16, 2004
4.308
4.320
4.255
4.273
66,164
-0.03(-0.69%)
Nov 15, 2004
4.284
4.314
4.255
4.302
12,691
-0.01(-0.27%)
Nov 12, 2004
4.343
4.349
4.314
4.314
13,199
+0.00(+0.00%)
Nov 11, 2004
4.373
4.373
4.308
4.314
13,537
+0.00(+0.00%)
Nov 10, 2004
4.296
4.343
4.296
4.314
9,983
+0.00(+0.00%)
Nov 09, 2004
4.343
4.367
4.314
4.314
15,399
-0.02(-0.54%)
Nov 08, 2004
4.373
4.373
4.314
4.338
14,383
+0.01(+0.14%)
Nov 05, 2004
4.296
4.355
4.290
4.332
12,691
+0.04(+0.96%)
Nov 04, 2004
4.343
4.367
4.267
4.290
26,059
+0.01(+0.14%)
Nov 03, 2004
4.284
4.290
4.231
4.284
15,906
+0.04(+0.98%)
Nov 02, 2004
4.196
4.255
4.137
4.243
15,737
+0.02(+0.42%)
Nov 01, 2004
4.225
4.225
4.196
4.225
9,983
-0.03(-0.69%)
Oct 29, 2004
4.219
4.255
4.196
4.255
181,403
+0.06(+1.41%)
Oct 28, 2004
4.107
4.196
4.066
4.196
51,950
+0.15(+3.65%)
Oct 27, 2004
3.989
4.078
3.989
4.048
10,660
+0.03(+0.74%)
Oct 26, 2004
3.971
4.024
3.971
4.018
5,922
+0.05(+1.34%)
Oct 25, 2004
3.971
3.971
3.959
3.965
4,230
+0.00(+0.00%)
Oct 22, 2004
3.959
3.971
3.930
3.965
7,276
+0.01(+0.15%)
Oct 21, 2004
3.959
3.959
3.930
3.959
30,121
+0.00(+0.00%)
Oct 20, 2004
3.959
3.959
3.959
3.959
6,938
+0.00(+0.00%)
Oct 19, 2004
3.959
3.989
3.959
3.959
16,921
-0.02(-0.45%)
Oct 18, 2004
3.977
3.983
3.959
3.977
13,029
-0.01(-0.15%)
Oct 15, 2004
3.983
3.983
3.971
3.983
33,505
+0.01(+0.15%)
Oct 14, 2004
3.977
4.018
3.971
3.977
11,506
+0.02(+0.45%)
Oct 13, 2004
3.995
4.001
3.959
3.959
37,736
-0.04(-0.89%)
Oct 12, 2004
3.959
4.018
3.959
3.995
52,627
+0.01(+0.30%)
Oct 11, 2004
4.024
4.024
3.959
3.983
23,690
-0.02(-0.44%)
Oct 08, 2004
4.048
4.078
3.989
4.001
49,581
-0.05(-1.31%)
Oct 07, 2004
4.113
4.137
3.959
4.054
42,474
-0.08(-2.00%)
Oct 06, 2004
4.143
4.143
4.131
4.137
42,812
+0.00(+0.00%)
Oct 05, 2004
4.196
4.196
3.989
4.137
24,367
-0.03(-0.71%)
Oct 04, 2004
4.196
4.202
4.137
4.166
21,660
-0.04(-0.98%)
Oct 01, 2004
4.273
4.278
4.208
4.208
6,768
-0.05(-1.11%)
Sep 30, 2004
4.225
4.255
4.208
4.255
7,107
+0.03(+0.70%)
Sep 29, 2004
4.225
4.225
4.225
4.225
5,415
+0.00(+0.00%)
Sep 28, 2004
4.225
4.225
4.225
4.225
9,137
-0.03(-0.69%)
Sep 27, 2004
4.196
4.255
4.196
4.255
9,307
+0.03(+0.70%)
Sep 24, 2004
4.208
4.237
4.208
4.225
4,061
+0.00(+0.00%)
Sep 23, 2004
4.255
4.255
4.196
4.225
5,922
+0.03(+0.70%)
Sep 22, 2004
4.243
4.255
4.178
4.196
24,706
-0.01(-0.28%)
Sep 21, 2004
4.255
4.296
4.208
4.208
12,860
-0.07(-1.66%)
Sep 20, 2004
4.255
4.314
4.255
4.278
179,711
+0.08(+1.97%)
Sep 17, 2004
4.225
4.255
4.196
4.196
11,506
-0.06(-1.39%)
Sep 16, 2004
4.001
4.403
4.001
4.255
111,685
+0.25(+6.35%)
Sep 15, 2004
4.001
4.001
4.001
4.001
0
+0.00(+0.00%)
Sep 14, 2004
4.018
4.018
3.965
4.001
8,122
-0.05(-1.17%)
Sep 13, 2004
4.048
4.048
4.048
4.048
7,445
+0.00(+0.00%)
Sep 10, 2004
3.989
4.048
3.989
4.048
8,291
+0.03(+0.74%)
Sep 09, 2004
4.048
4.078
4.007
4.018
23,690
-0.05(-1.31%)
Sep 08, 2004
3.989
4.078
3.989
4.072
17,429
+0.05(+1.32%)
Sep 07, 2004
4.036
4.125
4.018
4.018
24,536
-0.11(-2.58%)
Sep 03, 2004
4.042
4.143
4.042
4.125
18,106
+0.11(+2.80%)
Sep 02, 2004
3.900
4.078
3.900
4.013
9,476
+0.07(+1.80%)
Sep 01, 2004
3.965
3.989
3.930
3.942
24,029
-0.08(-1.91%)
Aug 31, 2004
3.906
4.018
3.900
4.018
7,784
+0.09(+2.41%)
Aug 30, 2004
3.930
3.959
3.906
3.924
4,568
-0.04(-0.90%)
Aug 27, 2004
3.906
3.959
3.900
3.959
7,953
+0.03(+0.75%)
Aug 26, 2004
3.930
3.930
3.900
3.930
14,722
-0.04(-1.04%)
Aug 25, 2004
3.900
3.971
3.900
3.971
14,045
+0.07(+1.82%)
Aug 24, 2004
3.877
3.900
3.871
3.900
5,753
+0.04(+1.07%)
Aug 23, 2004
3.877
3.877
3.847
3.859
6,261
-0.05(-1.21%)
Aug 20, 2004
3.894
3.906
3.871
3.906
23,183
+0.01(+0.15%)
Aug 19, 2004
3.841
3.900
3.841
3.900
5,245
+0.06(+1.54%)
Aug 18, 2004
3.841
3.841
3.841
3.841
2,707
-0.01(-0.15%)
Aug 17, 2004
3.841
3.871
3.841
3.847
28,598
-0.01(-0.15%)
Aug 16, 2004
3.835
3.871
3.835
3.853
13,368
+0.01(+0.31%)
Aug 13, 2004
3.841
3.877
3.841
3.841
4,907
-0.01(-0.15%)
Aug 12, 2004
3.823
3.847
3.823
3.847
1,184
+0.02(+0.46%)
Aug 11, 2004
3.841
3.853
3.829
3.829
29,782
-0.03(-0.77%)
Aug 10, 2004
3.847
3.877
3.841
3.859
15,399
-0.01(-0.31%)
Aug 09, 2004
3.841
3.871
3.829
3.871
11,168
+0.00(+0.00%)
Aug 06, 2004
3.900
3.930
3.871
3.871
1,861
+0.03(+0.77%)
Aug 05, 2004
3.823
3.841
3.818
3.841
10,322
-0.01(-0.31%)
Aug 04, 2004
3.853
3.853
3.776
3.853
12,014
+0.00(+0.00%)
Aug 03, 2004
3.853
3.853
3.841
3.853
12,014
-0.05(-1.21%)
Aug 02, 2004
3.877
3.953
3.841
3.900
86,809
-0.04(-0.90%)
Jul 30, 2004
3.853
3.948
3.853
3.936
6,261
+0.07(+1.83%)
Jul 29, 2004
3.859
3.865
3.853
3.865
4,399
-0.04(-1.06%)
Jul 28, 2004
3.853
3.906
3.853
3.906
2,369
+0.05(+1.22%)
Jul 27, 2004
3.853
3.953
3.853
3.859
8,630
-0.01(-0.15%)
Jul 26, 2004
3.847
3.865
3.835
3.865
22,844
+0.02(+0.62%)
Jul 23, 2004
3.847
3.853
3.841
3.841
10,999
-0.01(-0.15%)
Jul 22, 2004
3.841
3.865
3.841
3.847
8,291
-0.02(-0.61%)
Jul 21, 2004
3.930
3.930
3.871
3.871
1,861
-0.07(-1.80%)
Jul 20, 2004
3.900
3.942
3.853
3.942
10,660
-0.01(-0.15%)
Jul 19, 2004
3.871
3.959
3.871
3.948
30,290
+0.08(+1.98%)
Jul 16, 2004
3.841
3.871
3.841
3.871
20,644
-0.03(-0.76%)
Jul 15, 2004
3.841
3.930
3.841
3.900
2,369
+0.05(+1.23%)
Jul 14, 2004
3.853
3.853
3.841
3.853
18,106
-0.01(-0.15%)
Jul 13, 2004
3.877
3.877
3.853
3.859
10,491
-0.02(-0.46%)
Jul 12, 2004
3.841
3.930
3.841
3.877
27,921
+0.04(+0.92%)
Jul 09, 2004
3.859
3.859
3.841
3.841
17,260
-0.04(-1.07%)
Jul 08, 2004
3.900
3.989
3.871
3.883
20,306
-0.02(-0.45%)
Jul 07, 2004
3.877
3.900
3.877
3.900
7,107
+0.00(+0.00%)
Jul 06, 2004
3.900
3.912
3.900
3.900
4,230
-0.04(-1.05%)
Jul 02, 2004
3.959
3.959
3.900
3.942
12,353
+0.04(+0.91%)
Jul 01, 2004
3.912
3.989
3.871
3.906
18,952
-0.05(-1.34%)
Jun 30, 2004
3.823
3.959
3.823
3.959
12,522
+0.15(+3.88%)
Jun 29, 2004
3.812
3.871
3.812
3.812
13,199
-0.03(-0.77%)
Jun 28, 2004
3.829
3.841
3.812
3.841
5,245
+0.00(+0.00%)
Jun 25, 2004
3.841
3.841
3.818
3.841
4,230
-0.03(-0.76%)
Jun 24, 2004
3.835
3.871
3.788
3.871
30,798
+0.04(+0.92%)
Jun 23, 2004
3.812
3.841
3.788
3.835
15,229
+0.02(+0.62%)
Jun 22, 2004
3.818
3.823
3.812
3.812
7,445
-0.03(-0.77%)
Jun 21, 2004
3.841
3.841
3.833
3.841
1,184
-0.01(-0.15%)
Jun 18, 2004
3.888
3.888
3.812
3.847
23,690
-0.02(-0.61%)
Jun 17, 2004
3.812
3.888
3.812
3.871
13,876
+0.08(+2.18%)
Jun 16, 2004
3.823
3.823
3.788
3.788
29,275
-0.08(-1.99%)
Jun 15, 2004
3.812
3.865
3.794
3.865
10,830
+0.02(+0.62%)
Jun 14, 2004
3.812
3.841
3.812
3.841
2,199
+0.03(+0.78%)
Jun 10, 2004
3.841
3.841
3.782
3.812
18,952
-0.03(-0.77%)
Jun 09, 2004
3.812
3.853
3.812
3.841
4,230
+0.00(+0.00%)
Jun 08, 2004
3.871
3.871
3.841
3.841
3,553
+0.03(+0.78%)
Jun 07, 2004
3.770
3.812
3.770
3.812
17,260
-0.02(-0.46%)
Jun 04, 2004
3.812
3.829
3.800
3.829
8,122
-0.02(-0.61%)
Jun 03, 2004
3.818
3.853
3.818
3.853
6,599
-0.01(-0.15%)
Jun 02, 2004
3.782
3.859
3.782
3.859
6,261
+0.07(+1.71%)
Jun 01, 2004
3.812
3.841
3.782
3.794
3,553
-0.05(-1.38%)
May 28, 2004
3.782
3.847
3.735
3.847
28,090
+0.04(+0.93%)
May 27, 2004
3.735
3.829
3.735
3.812
26,398
+0.06(+1.57%)
May 26, 2004
3.753
3.753
3.753
3.753
5,415
-0.02(-0.47%)
May 25, 2004
3.753
3.782
3.735
3.770
35,366
-0.01(-0.31%)
May 24, 2004
3.782
3.782
3.753
3.782
4,568
+0.00(+0.00%)
May 21, 2004
3.782
3.823
3.735
3.782
28,936
-0.06(-1.54%)
May 20, 2004
3.871
3.900
3.806
3.841
23,352
-0.04(-1.07%)
May 19, 2004
3.871
3.906
3.871
3.883
17,260
-0.02(-0.61%)
May 18, 2004
3.930
3.983
3.906
3.906
4,230
-0.07(-1.64%)
May 17, 2004
3.959
3.989
3.930
3.971
3,045
-0.05(-1.18%)
May 14, 2004
3.989
4.018
3.989
4.018
3,215
-0.02(-0.58%)
May 13, 2004
4.066
4.066
4.018
4.042
3,384
+0.04(+0.89%)
May 12, 2004
4.018
4.060
3.959
4.007
34,690
-0.07(-1.74%)
May 11, 2004
4.083
4.107
4.078
4.078
9,983
-0.06(-1.43%)
May 10, 2004
4.284
4.284
4.078
4.137
32,659
-0.21(-4.76%)
May 07, 2004
4.538
4.538
4.225
4.343
33,674
-0.21(-4.67%)
May 06, 2004
4.521
4.598
4.521
4.556
86,978
+0.05(+1.05%)
May 05, 2004
4.355
4.509
4.343
4.509
110,669
+0.15(+3.53%)
May 04, 2004
4.284
4.373
4.284
4.355
78,517
+0.08(+1.80%)
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
.