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 (%)
Apr 30, 2015
8.673
8.705
8.566
8.566
504,132
-0.14(-1.60%)
Apr 29, 2015
8.737
8.770
8.662
8.705
354,276
-0.07(-0.85%)
Apr 28, 2015
8.812
8.823
8.737
8.780
227,504
-0.03(-0.36%)
Apr 27, 2015
8.834
8.850
8.780
8.812
192,548
+0.00(+0.00%)
Apr 24, 2015
8.812
8.855
8.802
8.812
58,388
+0.00(+0.00%)
Apr 23, 2015
8.802
8.812
8.780
8.812
99,532
+0.01(+0.12%)
Apr 22, 2015
8.855
8.855
8.780
8.802
93,679
-0.04(-0.48%)
Apr 21, 2015
8.866
8.877
8.812
8.845
118,126
+0.01(+0.12%)
Apr 20, 2015
8.812
8.871
8.802
8.834
133,623
+0.02(+0.24%)
Apr 17, 2015
8.823
8.877
8.802
8.812
170,023
-0.03(-0.36%)
Apr 16, 2015
8.812
8.877
8.802
8.845
129,110
+0.03(+0.36%)
Apr 15, 2015
8.780
8.845
8.759
8.812
151,016
+0.05(+0.61%)
Apr 14, 2015
8.770
8.780
8.748
8.759
128,363
+0.02(+0.25%)
Apr 13, 2015
8.716
8.802
8.716
8.737
229,922
-0.01(-0.12%)
Apr 10, 2015
8.748
8.791
8.727
8.748
141,101
+0.03(+0.37%)
Apr 09, 2015
8.770
8.823
8.695
8.716
150,109
-0.06(-0.73%)
Apr 08, 2015
8.780
8.807
8.737
8.780
149,357
+0.03(+0.37%)
Apr 07, 2015
8.855
8.855
8.748
8.748
183,571
-0.09(-0.97%)
Apr 06, 2015
8.780
8.845
8.770
8.834
171,093
+0.05(+0.61%)
Apr 02, 2015
8.812
8.780
8.780
8.780
176,602
-0.04(-0.49%)
Apr 01, 2015
8.791
8.834
8.737
8.823
292,524
+0.01(+0.12%)
Mar 31, 2015
8.750
8.812
8.740
8.812
238,851
+0.02(+0.24%)
Mar 30, 2015
8.698
8.812
8.667
8.792
254,038
+0.09(+1.08%)
Mar 27, 2015
8.740
8.766
8.677
8.698
207,510
-0.02(-0.24%)
Mar 26, 2015
8.729
8.781
8.688
8.719
150,501
+0.00(+0.00%)
Mar 25, 2015
8.833
8.844
8.708
8.719
185,828
-0.08(-0.95%)
Mar 24, 2015
8.844
8.844
8.792
8.802
119,265
-0.04(-0.47%)
Mar 23, 2015
8.802
8.844
8.802
8.844
197,765
+0.01(+0.12%)
Mar 20, 2015
8.636
8.833
8.625
8.833
461,968
+0.19(+2.17%)
Mar 19, 2015
8.656
8.729
8.636
8.646
146,375
-0.05(-0.60%)
Mar 18, 2015
8.584
8.740
8.552
8.698
350,810
+0.12(+1.46%)
Mar 17, 2015
8.531
8.615
8.531
8.573
106,937
+0.01(+0.12%)
Mar 16, 2015
8.531
8.615
8.531
8.563
127,383
+0.05(+0.61%)
Mar 13, 2015
8.552
8.604
8.490
8.511
124,516
-0.03(-0.37%)
Mar 12, 2015
8.531
8.584
8.500
8.542
164,330
+0.06(+0.74%)
Mar 11, 2015
8.448
8.511
8.407
8.479
215,245
+0.02(+0.25%)
Mar 10, 2015
8.479
8.521
8.438
8.459
259,424
-0.02(-0.25%)
Mar 09, 2015
8.531
8.584
8.469
8.479
245,155
-0.01(-0.12%)
Mar 06, 2015
8.636
8.667
8.479
8.490
368,946
-0.20(-2.28%)
Mar 05, 2015
8.740
8.740
8.656
8.688
115,449
-0.04(-0.48%)
Mar 04, 2015
8.677
8.740
8.636
8.729
337,951
+0.05(+0.60%)
Mar 03, 2015
8.656
8.698
8.636
8.677
122,511
-0.02(-0.24%)
Mar 02, 2015
8.688
8.708
8.646
8.698
211,800
+0.02(+0.24%)
Feb 27, 2015
8.646
8.719
8.636
8.677
120,754
+0.00(+0.00%)
Feb 26, 2015
8.615
8.740
8.584
8.677
210,592
+0.05(+0.60%)
Feb 25, 2015
8.615
8.688
8.615
8.625
163,221
+0.01(+0.12%)
Feb 24, 2015
8.584
8.636
8.542
8.615
175,522
-0.01(-0.12%)
Feb 23, 2015
8.625
8.636
8.563
8.625
200,984
+0.00(+0.00%)
Feb 20, 2015
8.636
8.656
8.584
8.625
221,951
-0.01(-0.12%)
Feb 19, 2015
8.708
8.748
8.636
8.636
189,734
-0.07(-0.84%)
Feb 18, 2015
8.625
8.771
8.552
8.708
280,089
+0.04(+0.48%)
Feb 17, 2015
8.646
8.740
8.646
8.667
156,536
-0.01(-0.12%)
Feb 13, 2015
8.688
8.677
8.677
8.677
194,631
+0.01(+0.12%)
Feb 12, 2015
8.625
8.688
8.584
8.667
285,977
+0.08(+0.97%)
Feb 11, 2015
8.490
8.594
8.396
8.584
364,585
+0.07(+0.86%)
Feb 10, 2015
8.584
8.594
8.459
8.511
336,366
-0.07(-0.85%)
Feb 09, 2015
8.604
8.646
8.584
8.584
191,485
-0.01(-0.12%)
Feb 06, 2015
8.740
8.740
8.584
8.594
325,346
-0.17(-1.90%)
Feb 05, 2015
8.667
8.763
8.636
8.760
195,835
+0.09(+1.08%)
Feb 04, 2015
8.708
8.729
8.636
8.667
168,511
-0.06(-0.72%)
Feb 03, 2015
8.625
8.771
8.594
8.729
208,536
+0.10(+1.21%)
Feb 02, 2015
8.740
8.740
8.584
8.625
226,530
-0.08(-0.96%)
Jan 30, 2015
8.740
8.781
8.677
8.708
278,886
-0.03(-0.36%)
Jan 29, 2015
8.667
8.760
8.604
8.740
263,048
+0.02(+0.24%)
Jan 28, 2015
8.812
8.823
8.719
8.719
267,897
-0.05(-0.59%)
Jan 27, 2015
8.792
8.833
8.771
8.771
153,714
-0.04(-0.47%)
Jan 26, 2015
8.740
8.823
8.708
8.812
92,986
+0.06(+0.71%)
Jan 23, 2015
8.823
8.833
8.719
8.750
199,712
-0.06(-0.71%)
Jan 22, 2015
8.740
8.812
8.688
8.812
305,053
+0.09(+1.07%)
Jan 21, 2015
8.771
8.792
8.719
8.719
194,370
-0.05(-0.59%)
Jan 20, 2015
8.864
8.864
8.750
8.771
307,283
-0.07(-0.82%)
Jan 16, 2015
8.760
8.844
8.760
8.844
197,596
+0.05(+0.59%)
Jan 15, 2015
8.729
8.812
8.688
8.792
256,894
+0.06(+0.72%)
Jan 14, 2015
8.688
8.760
8.688
8.729
145,376
-0.02(-0.24%)
Jan 13, 2015
8.823
8.844
8.698
8.750
178,194
-0.06(-0.71%)
Jan 12, 2015
8.771
8.812
8.698
8.812
141,449
+0.03(+0.36%)
Jan 09, 2015
8.833
8.844
8.760
8.781
111,498
-0.06(-0.71%)
Jan 08, 2015
8.896
8.906
8.802
8.844
177,663
-0.04(-0.47%)
Jan 07, 2015
8.792
8.885
8.760
8.885
241,758
+0.12(+1.43%)
Jan 06, 2015
8.792
8.854
8.750
8.760
229,563
-0.01(-0.12%)
Jan 05, 2015
8.667
8.802
8.667
8.771
216,243
+0.04(+0.48%)
Jan 02, 2015
8.604
8.740
8.568
8.729
199,211
+0.15(+1.70%)
Dec 31, 2014
8.760
8.584
8.584
8.584
360,525
-0.16(-1.79%)
Dec 30, 2014
8.781
8.802
8.719
8.740
222,154
-0.03(-0.36%)
Dec 29, 2014
8.688
8.802
8.677
8.771
313,531
+0.14(+1.57%)
Dec 26, 2014
8.646
8.676
8.585
8.636
283,991
+0.02(+0.23%)
Dec 24, 2014
8.636
8.615
8.615
8.615
260,295
-0.03(-0.35%)
Dec 23, 2014
8.686
8.696
8.620
8.646
253,788
-0.02(-0.23%)
Dec 22, 2014
8.636
8.681
8.595
8.666
346,131
+0.05(+0.59%)
Dec 19, 2014
8.524
8.726
8.524
8.615
906,790
+0.08(+0.95%)
Dec 18, 2014
8.585
8.585
8.504
8.535
473,155
+0.01(+0.12%)
Dec 17, 2014
8.413
8.535
8.403
8.524
379,683
+0.10(+1.20%)
Dec 16, 2014
8.423
8.494
8.403
8.423
271,915
+0.01(+0.12%)
Dec 15, 2014
8.555
8.555
8.393
8.413
285,010
-0.10(-1.19%)
Dec 12, 2014
8.545
8.585
8.514
8.514
180,277
-0.08(-0.94%)
Dec 11, 2014
8.535
8.656
8.454
8.595
276,287
+0.09(+1.07%)
Dec 10, 2014
8.585
8.608
8.504
8.504
208,371
-0.08(-0.94%)
Dec 09, 2014
8.383
8.595
8.383
8.585
282,010
+0.16(+1.92%)
Dec 08, 2014
8.585
8.595
8.393
8.423
305,793
-0.15(-1.77%)
Dec 05, 2014
8.625
8.637
8.555
8.575
231,663
-0.08(-0.93%)
Dec 04, 2014
8.676
8.716
8.656
8.656
216,472
-0.04(-0.46%)
Dec 03, 2014
8.686
8.737
8.656
8.696
132,703
+0.02(+0.23%)
Dec 02, 2014
8.595
8.706
8.575
8.676
186,996
+0.10(+1.18%)
Dec 01, 2014
8.706
8.716
8.565
8.575
166,530
-0.11(-1.28%)
Nov 28, 2014
8.716
8.757
8.676
8.686
134,576
-0.01(-0.12%)
Nov 26, 2014
8.625
8.696
8.696
8.696
181,979
+0.09(+1.06%)
Nov 25, 2014
8.585
8.615
8.565
8.605
143,095
+0.04(+0.47%)
Nov 24, 2014
8.535
8.575
8.535
8.565
170,902
+0.02(+0.24%)
Nov 21, 2014
8.615
8.646
8.524
8.545
211,936
-0.02(-0.24%)
Nov 20, 2014
8.545
8.585
8.524
8.565
109,866
+0.03(+0.36%)
Nov 19, 2014
8.585
8.585
8.524
8.535
113,761
-0.06(-0.71%)
Nov 18, 2014
8.575
8.636
8.555
8.595
188,060
+0.05(+0.59%)
Nov 17, 2014
8.555
8.605
8.514
8.545
178,973
-0.01(-0.12%)
Nov 14, 2014
8.524
8.575
8.524
8.555
182,920
+0.02(+0.24%)
Nov 13, 2014
8.585
8.636
8.535
8.535
115,825
-0.05(-0.59%)
Nov 12, 2014
8.545
8.595
8.514
8.585
227,887
+0.03(+0.35%)
Nov 11, 2014
8.555
8.585
8.524
8.555
171,280
-0.03(-0.35%)
Nov 10, 2014
8.545
8.585
8.524
8.585
128,155
+0.03(+0.35%)
Nov 07, 2014
8.535
8.575
8.494
8.555
201,748
+0.03(+0.36%)
Nov 06, 2014
8.565
8.575
8.494
8.524
177,314
-0.03(-0.35%)
Nov 05, 2014
8.535
8.585
8.504
8.555
311,917
+0.03(+0.36%)
Nov 04, 2014
8.464
8.524
8.464
8.524
222,057
+0.05(+0.60%)
Nov 03, 2014
8.494
8.535
8.444
8.474
292,900
-0.03(-0.36%)
Oct 31, 2014
8.555
8.575
8.444
8.504
350,197
+0.00(+0.00%)
Oct 30, 2014
8.434
8.504
8.393
8.504
220,051
+0.09(+1.08%)
Oct 29, 2014
8.514
8.524
8.358
8.413
268,003
-0.11(-1.30%)
Oct 28, 2014
8.423
8.524
8.403
8.524
303,713
+0.12(+1.44%)
Oct 27, 2014
8.373
8.413
8.383
8.403
126,163
+0.02(+0.24%)
Oct 24, 2014
8.353
8.393
8.333
8.383
136,810
+0.01(+0.12%)
Oct 23, 2014
8.434
8.434
8.353
8.373
410,520
-0.05(-0.60%)
Oct 22, 2014
8.444
8.474
8.403
8.423
189,676
-0.02(-0.24%)
Oct 21, 2014
8.423
8.464
8.373
8.444
160,327
+0.02(+0.24%)
Oct 20, 2014
8.363
8.423
8.353
8.423
143,250
+0.06(+0.72%)
Oct 17, 2014
8.444
8.464
8.343
8.363
284,314
-0.03(-0.36%)
Oct 16, 2014
8.353
8.464
8.333
8.393
397,887
-0.02(-0.24%)
Oct 15, 2014
8.312
8.474
8.282
8.413
673,306
+0.10(+1.22%)
Oct 14, 2014
8.302
8.362
8.272
8.312
234,282
+0.04(+0.49%)
Oct 13, 2014
8.161
8.353
8.161
8.272
301,343
+0.11(+1.36%)
Oct 10, 2014
8.110
8.242
8.090
8.161
244,693
+0.00(+0.00%)
Oct 09, 2014
8.201
8.302
8.151
8.161
286,398
-0.05(-0.62%)
Oct 08, 2014
8.019
8.221
8.009
8.211
379,658
+0.19(+2.39%)
Oct 07, 2014
7.979
8.080
7.979
8.019
282,771
+0.03(+0.38%)
Oct 06, 2014
7.979
8.040
7.979
7.989
295,107
+0.00(+0.00%)
Oct 03, 2014
8.050
8.050
7.979
7.989
338,373
-0.03(-0.38%)
Oct 02, 2014
8.040
8.100
7.979
8.019
302,768
-0.04(-0.50%)
Oct 01, 2014
7.878
8.080
7.828
8.060
453,257
+0.15(+1.92%)
Sep 30, 2014
8.094
8.094
7.889
7.908
600,726
-0.16(-1.94%)
Sep 29, 2014
8.006
8.094
8.006
8.065
435,887
+0.04(+0.49%)
Sep 26, 2014
8.016
8.036
7.928
8.026
469,599
+0.02(+0.24%)
Sep 25, 2014
8.045
8.075
7.987
8.006
515,068
-0.02(-0.24%)
Sep 24, 2014
8.094
8.104
8.026
8.026
306,867
-0.05(-0.61%)
Sep 23, 2014
8.173
8.173
8.075
8.075
255,228
-0.09(-1.08%)
Sep 22, 2014
8.202
8.222
8.143
8.163
260,511
-0.04(-0.48%)
Sep 19, 2014
8.153
8.251
8.153
8.202
473,650
+0.04(+0.48%)
Sep 18, 2014
8.192
8.212
8.133
8.163
263,329
-0.04(-0.48%)
Sep 17, 2014
8.143
8.261
8.143
8.202
283,603
+0.06(+0.72%)
Sep 16, 2014
8.104
8.222
8.036
8.143
376,817
+0.02(+0.24%)
Sep 15, 2014
8.182
8.182
8.104
8.124
304,241
-0.07(-0.84%)
Sep 12, 2014
8.359
8.417
8.192
8.192
313,271
-0.19(-2.22%)
Sep 11, 2014
8.319
8.408
8.319
8.378
185,504
+0.05(+0.59%)
Sep 10, 2014
8.378
8.408
8.319
8.329
197,830
-0.05(-0.58%)
Sep 09, 2014
8.427
8.476
8.368
8.378
175,608
-0.05(-0.58%)
Sep 08, 2014
8.456
8.486
8.417
8.427
270,802
-0.02(-0.23%)
Sep 05, 2014
8.349
8.456
8.349
8.447
205,811
+0.09(+1.05%)
Sep 04, 2014
8.437
8.447
8.349
8.359
259,171
-0.07(-0.81%)
Sep 03, 2014
8.456
8.476
8.417
8.427
193,205
-0.04(-0.46%)
Sep 02, 2014
8.564
8.574
8.456
8.466
271,946
-0.10(-1.14%)
Aug 29, 2014
8.466
8.564
8.564
8.564
133,945
+0.09(+1.04%)
Aug 28, 2014
8.496
8.515
8.466
8.476
166,145
-0.03(-0.35%)
Aug 27, 2014
8.496
8.525
8.486
8.505
167,254
-0.01(-0.11%)
Aug 26, 2014
8.447
8.515
8.447
8.515
214,630
+0.07(+0.81%)
Aug 25, 2014
8.447
8.476
8.437
8.447
184,231
+0.02(+0.23%)
Aug 22, 2014
8.456
8.456
8.408
8.427
139,762
-0.02(-0.23%)
Aug 21, 2014
8.388
8.476
8.388
8.447
146,010
+0.06(+0.70%)
Aug 20, 2014
8.398
8.398
8.388
8.388
106,998
-0.03(-0.35%)
Aug 19, 2014
8.417
8.466
8.417
8.417
238,583
-0.01(-0.12%)
Aug 18, 2014
8.476
8.476
8.408
8.427
265,400
+0.00(+0.00%)
Aug 15, 2014
8.496
8.496
8.417
8.427
273,832
-0.01(-0.12%)
Aug 14, 2014
8.427
8.437
8.368
8.437
112,830
+0.02(+0.23%)
Aug 13, 2014
8.388
8.427
8.378
8.417
200,501
+0.06(+0.70%)
Aug 12, 2014
8.447
8.456
8.349
8.359
166,814
-0.09(-1.04%)
Aug 11, 2014
8.417
8.466
8.408
8.447
262,428
+0.04(+0.47%)
Aug 08, 2014
8.339
8.417
8.339
8.408
255,235
+0.06(+0.70%)
Aug 07, 2014
8.388
8.408
8.310
8.349
244,106
+0.01(+0.12%)
Aug 06, 2014
8.202
8.354
8.202
8.339
426,863
+0.15(+1.79%)
Aug 05, 2014
8.124
8.202
8.124
8.192
503,884
+0.04(+0.48%)
Aug 04, 2014
8.133
8.182
8.065
8.153
396,881
+0.03(+0.36%)
Aug 01, 2014
8.173
8.212
8.075
8.124
613,719
+0.00(+0.00%)
Jul 31, 2014
8.192
8.202
8.094
8.124
606,478
-0.06(-0.72%)
Jul 30, 2014
8.261
8.280
8.173
8.182
363,230
-0.08(-0.95%)
Jul 29, 2014
8.270
8.270
8.222
8.261
197,098
+0.00(+0.00%)
Jul 28, 2014
8.153
8.290
8.153
8.261
373,620
+0.12(+1.44%)
Jul 25, 2014
8.192
8.212
8.143
8.143
380,611
-0.05(-0.60%)
Jul 24, 2014
8.270
8.280
8.182
8.192
237,847
-0.07(-0.83%)
Jul 23, 2014
8.290
8.300
8.251
8.261
119,568
-0.02(-0.24%)
Jul 22, 2014
8.261
8.295
8.251
8.280
165,943
+0.04(+0.48%)
Jul 21, 2014
8.270
8.290
8.231
8.241
118,567
-0.03(-0.35%)
Jul 18, 2014
8.212
8.300
8.212
8.270
205,264
+0.03(+0.36%)
Jul 17, 2014
8.231
8.270
8.222
8.241
244,357
-0.02(-0.24%)
Jul 16, 2014
8.290
8.300
8.251
8.261
117,727
-0.03(-0.35%)
Jul 15, 2014
8.300
8.359
8.251
8.290
239,188
-0.03(-0.35%)
Jul 14, 2014
8.290
8.339
8.270
8.319
230,295
+0.05(+0.59%)
Jul 11, 2014
8.329
8.329
8.241
8.270
209,064
-0.04(-0.47%)
Jul 10, 2014
8.290
8.349
8.270
8.310
278,221
-0.02(-0.24%)
Jul 09, 2014
8.319
8.339
8.270
8.329
210,679
+0.02(+0.24%)
Jul 08, 2014
8.202
8.310
8.202
8.310
240,753
+0.09(+1.07%)
Jul 07, 2014
8.251
8.261
8.202
8.222
310,101
-0.03(-0.36%)
Jul 03, 2014
8.319
8.251
8.251
8.251
233,664
-0.07(-0.82%)
Jul 02, 2014
8.368
8.368
8.280
8.319
473,031
-0.05(-0.58%)
Jul 01, 2014
8.417
8.447
8.368
8.368
691,677
-0.05(-0.58%)
Jun 30, 2014
8.360
8.436
8.332
8.417
929,760
+0.07(+0.80%)
Jun 27, 2014
8.256
8.351
8.256
8.351
747,954
+0.09(+1.04%)
Jun 26, 2014
8.237
8.303
8.208
8.265
462,576
+0.07(+0.81%)
Jun 25, 2014
8.170
8.246
8.170
8.199
319,501
+0.02(+0.23%)
Jun 24, 2014
8.199
8.265
8.180
8.180
399,139
-0.02(-0.23%)
Jun 23, 2014
8.180
8.218
8.161
8.199
248,632
+0.06(+0.70%)
Jun 20, 2014
8.189
8.208
8.132
8.141
621,815
-0.02(-0.23%)
Jun 19, 2014
8.132
8.189
8.132
8.160
215,346
+0.01(+0.12%)
Jun 18, 2014
8.132
8.160
8.094
8.151
186,884
+0.05(+0.59%)
Jun 17, 2014
8.170
8.170
8.094
8.103
234,345
-0.06(-0.70%)
Jun 16, 2014
8.160
8.218
8.132
8.160
187,151
-0.01(-0.12%)
Jun 13, 2014
8.218
8.218
8.151
8.170
164,572
-0.04(-0.46%)
Jun 12, 2014
8.160
8.232
8.118
8.208
284,722
+0.06(+0.70%)
Jun 11, 2014
8.170
8.199
8.113
8.151
185,362
-0.05(-0.58%)
Jun 10, 2014
8.208
8.208
8.160
8.199
266,150
+0.02(+0.23%)
Jun 06, 2014
8.180
8.199
8.151
8.180
191,981
+0.01(+0.12%)
Jun 05, 2014
8.037
8.170
8.037
8.170
321,352
+0.12(+1.54%)
Jun 04, 2014
8.075
8.075
8.018
8.046
186,540
-0.02(-0.24%)
Jun 03, 2014
8.189
8.189
8.046
8.065
319,008
-0.13(-1.62%)
Jun 02, 2014
8.218
8.227
8.151
8.199
334,077
-0.03(-0.35%)
May 30, 2014
8.141
8.227
8.141
8.227
247,588
+0.08(+0.93%)
May 29, 2014
8.218
8.246
8.151
8.151
203,035
-0.04(-0.46%)
May 28, 2014
8.284
8.294
8.180
8.189
329,332
-0.08(-0.92%)
May 27, 2014
8.199
8.284
8.180
8.265
429,015
+0.11(+1.40%)
May 23, 2014
8.084
8.151
8.151
8.151
386,918
+0.08(+0.94%)
May 22, 2014
8.027
8.084
7.980
8.075
148,366
+0.05(+0.59%)
May 21, 2014
7.989
8.027
7.980
8.027
207,494
+0.02(+0.24%)
May 20, 2014
8.027
8.037
7.961
8.008
262,932
-0.05(-0.59%)
May 19, 2014
8.008
8.056
7.961
8.056
153,578
+0.06(+0.71%)
May 16, 2014
7.951
8.027
7.951
7.999
184,270
+0.02(+0.24%)
May 15, 2014
7.989
8.056
7.923
7.980
293,628
-0.03(-0.36%)
May 14, 2014
7.989
8.046
7.961
8.008
410,177
+0.04(+0.48%)
May 13, 2014
8.018
8.056
7.951
7.970
350,859
-0.06(-0.71%)
May 12, 2014
8.046
8.103
8.018
8.027
423,338
-0.02(-0.24%)
May 09, 2014
8.065
8.113
8.027
8.046
347,490
-0.04(-0.47%)
May 08, 2014
8.227
8.227
8.084
8.084
290,852
-0.14(-1.73%)
May 07, 2014
8.103
8.246
8.084
8.227
379,231
+0.10(+1.29%)
May 06, 2014
8.151
8.151
8.094
8.122
279,182
-0.03(-0.35%)
May 05, 2014
8.084
8.170
8.065
8.151
316,264
+0.04(+0.47%)
May 02, 2014
8.094
8.122
8.046
8.113
310,161
-0.03(-0.35%)
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
.