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
)
12.25
+0.08 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2006
4.018
4.066
4.018
4.066
7,784
+0.02(+0.58%)
May 30, 2006
4.036
4.042
4.024
4.042
2,538
-0.04(-0.87%)
May 26, 2006
4.007
4.078
4.007
4.078
18,106
+0.07(+1.77%)
May 25, 2006
3.989
4.007
3.989
4.007
28,090
-0.01(-0.29%)
May 24, 2006
4.030
4.036
4.007
4.018
3,722
+0.01(+0.30%)
May 23, 2006
4.018
4.018
3.995
4.007
10,322
-0.04(-0.88%)
May 22, 2006
4.042
4.042
4.042
4.042
169
+0.00(+0.00%)
May 19, 2006
4.030
4.042
3.983
4.042
3,722
-0.04(-0.87%)
May 18, 2006
4.101
4.131
4.048
4.078
5,922
-0.05(-1.29%)
May 17, 2006
4.078
4.131
4.030
4.131
14,891
+0.01(+0.14%)
May 16, 2006
4.018
4.125
4.018
4.125
220,154
+0.10(+2.50%)
May 15, 2006
4.007
4.048
4.007
4.024
18,614
+0.02(+0.59%)
May 12, 2006
3.959
4.001
3.959
4.001
63,288
+0.00(+0.00%)
May 11, 2006
4.001
4.001
3.989
4.001
1,692
+0.01(+0.30%)
May 10, 2006
3.971
3.989
3.959
3.989
15,568
+0.01(+0.30%)
May 09, 2006
3.959
3.977
3.841
3.977
9,137
-0.01(-0.15%)
May 08, 2006
3.871
3.989
3.812
3.983
15,568
+0.08(+2.12%)
May 05, 2006
3.900
3.953
3.888
3.900
1,353
-0.02(-0.45%)
May 04, 2006
3.983
3.983
3.894
3.918
1,692
+0.02(+0.45%)
May 03, 2006
3.906
3.930
3.853
3.900
3,892
-0.01(-0.30%)
May 02, 2006
3.936
3.959
3.912
3.912
12,522
-0.08(-2.07%)
May 01, 2006
3.936
3.995
3.936
3.995
12,014
+0.04(+1.05%)
Apr 28, 2006
3.936
3.953
3.936
3.953
6,091
+0.01(+0.15%)
Apr 27, 2006
3.959
3.965
3.906
3.948
6,938
-0.04(-0.89%)
Apr 26, 2006
3.965
3.983
3.959
3.983
7,614
+0.01(+0.15%)
Apr 25, 2006
4.030
4.030
3.977
3.977
4,399
-0.06(-1.46%)
Apr 24, 2006
3.953
4.036
3.953
4.036
9,814
+0.10(+2.55%)
Apr 21, 2006
3.894
3.942
3.894
3.936
31,305
+0.01(+0.30%)
Apr 20, 2006
3.900
3.924
3.900
3.924
9,476
+0.00(+0.00%)
Apr 19, 2006
3.753
3.924
3.753
3.924
58,380
+0.04(+1.07%)
Apr 18, 2006
3.930
3.930
3.871
3.883
3,045
-0.04(-0.91%)
Apr 17, 2006
3.883
3.930
3.871
3.918
2,030
-0.01(-0.30%)
Apr 13, 2006
3.900
3.930
3.859
3.930
25,213
+0.00(+0.00%)
Apr 12, 2006
3.900
3.930
3.900
3.930
5,753
+0.01(+0.15%)
Apr 11, 2006
3.912
3.930
3.888
3.924
12,522
+0.01(+0.30%)
Apr 10, 2006
3.930
3.959
3.912
3.912
9,307
-0.04(-1.05%)
Apr 07, 2006
3.924
3.959
3.912
3.953
5,076
+0.03(+0.75%)
Apr 06, 2006
3.900
3.959
3.894
3.924
21,998
-0.02(-0.45%)
Apr 05, 2006
3.900
3.983
3.900
3.942
9,307
+0.02(+0.45%)
Apr 04, 2006
3.953
3.989
3.900
3.924
11,676
-0.06(-1.63%)
Apr 03, 2006
3.959
4.007
3.936
3.989
13,537
+0.00(+0.00%)
Mar 31, 2006
3.959
3.989
3.959
3.989
14,552
+0.00(+0.00%)
Mar 30, 2006
3.953
3.989
3.953
3.989
35,366
+0.04(+1.05%)
Mar 29, 2006
3.930
3.948
3.900
3.948
4,907
+0.02(+0.60%)
Mar 28, 2006
3.912
3.953
3.905
3.924
6,261
-0.02(-0.45%)
Mar 27, 2006
3.953
3.953
3.900
3.942
97,132
+0.01(+0.30%)
Mar 24, 2006
3.900
3.936
3.900
3.930
9,814
-0.01(-0.15%)
Mar 23, 2006
3.959
3.959
3.900
3.936
58,888
-0.01(-0.15%)
Mar 22, 2006
3.906
3.942
3.906
3.942
7,107
+0.02(+0.45%)
Mar 21, 2006
3.912
3.930
3.912
3.924
3,722
-0.01(-0.15%)
Mar 20, 2006
4.018
4.018
3.930
3.930
9,476
-0.09(-2.35%)
Mar 17, 2006
3.959
4.060
3.959
4.024
16,583
+0.09(+2.41%)
Mar 16, 2006
4.060
4.089
3.900
3.930
49,750
-0.07(-1.77%)
Mar 15, 2006
4.013
4.013
3.971
4.001
6,091
-0.05(-1.17%)
Mar 14, 2006
4.078
4.095
4.048
4.048
1,861
-0.06(-1.44%)
Mar 13, 2006
3.989
4.107
3.989
4.107
13,199
+0.09(+2.21%)
Mar 10, 2006
4.089
4.107
4.007
4.018
3,553
-0.11(-2.58%)
Mar 09, 2006
4.048
4.125
4.048
4.125
11,845
+0.05(+1.31%)
Mar 08, 2006
3.971
4.083
3.971
4.072
20,814
+0.08(+1.92%)
Mar 07, 2006
3.924
4.018
3.924
3.995
22,167
+0.06(+1.65%)
Mar 06, 2006
3.930
3.959
3.900
3.930
16,245
+0.00(+0.00%)
Mar 03, 2006
3.936
3.977
3.900
3.930
9,814
-0.01(-0.15%)
Mar 02, 2006
4.018
4.018
3.906
3.936
14,383
-0.05(-1.33%)
Mar 01, 2006
3.953
4.001
3.930
3.989
8,291
+0.02(+0.45%)
Feb 28, 2006
3.900
3.971
3.871
3.971
30,290
+0.07(+1.82%)
Feb 27, 2006
3.871
3.900
3.812
3.900
16,414
+0.03(+0.76%)
Feb 24, 2006
3.847
3.930
3.804
3.871
29,782
-0.05(-1.36%)
Feb 23, 2006
3.953
3.953
3.877
3.924
6,599
-0.06(-1.48%)
Feb 22, 2006
3.930
3.989
3.871
3.983
6,091
+0.14(+3.69%)
Feb 21, 2006
3.930
3.942
3.841
3.841
4,399
-0.09(-2.40%)
Feb 17, 2006
3.930
3.953
3.930
3.936
3,045
+0.01(+0.15%)
Feb 16, 2006
3.930
4.001
3.906
3.930
45,350
-0.05(-1.19%)
Feb 15, 2006
3.942
3.977
3.930
3.977
3,553
+0.01(+0.15%)
Feb 14, 2006
3.953
3.971
3.953
3.971
2,707
+0.03(+0.75%)
Feb 13, 2006
3.959
3.959
3.900
3.942
3,384
-0.05(-1.19%)
Feb 10, 2006
3.930
3.989
3.841
3.989
19,798
+0.03(+0.75%)
Feb 09, 2006
3.989
3.989
3.959
3.959
4,399
-0.04(-0.89%)
Feb 08, 2006
3.971
4.030
3.971
3.995
9,645
+0.02(+0.60%)
Feb 07, 2006
3.959
3.989
3.917
3.971
4,568
-0.02(-0.44%)
Feb 06, 2006
3.959
3.995
3.959
3.989
846
+0.01(+0.30%)
Feb 03, 2006
3.989
3.989
3.959
3.977
1,692
-0.04(-0.88%)
Feb 02, 2006
3.995
4.013
3.989
4.013
19,460
+0.02(+0.44%)
Feb 01, 2006
4.019
4.048
3.995
3.995
2,030
-0.08(-1.89%)
Jan 31, 2006
4.048
4.107
4.048
4.072
5,415
+0.00(+0.00%)
Jan 30, 2006
4.030
4.107
4.019
4.072
23,183
+0.05(+1.32%)
Jan 27, 2006
3.959
4.018
3.959
4.018
82,410
+0.05(+1.34%)
Jan 26, 2006
4.001
4.001
3.959
3.965
21,321
+0.00(+0.00%)
Jan 25, 2006
3.971
4.001
3.959
3.965
9,814
-0.04(-1.03%)
Jan 24, 2006
3.965
4.007
3.965
4.007
1,184
+0.02(+0.44%)
Jan 23, 2006
3.995
3.995
3.959
3.989
2,876
-0.04(-0.88%)
Jan 20, 2006
3.959
4.024
3.959
4.024
846
+0.06(+1.49%)
Jan 19, 2006
3.906
4.018
3.906
3.965
18,783
+0.00(+0.00%)
Jan 18, 2006
4.013
4.013
3.902
3.965
2,707
+0.01(+0.15%)
Jan 17, 2006
3.930
3.989
3.900
3.959
8,291
+0.00(+0.00%)
Jan 13, 2006
3.906
4.018
3.906
3.959
12,522
+0.05(+1.36%)
Jan 12, 2006
3.906
3.965
3.901
3.906
10,830
-0.06(-1.49%)
Jan 11, 2006
3.959
4.007
3.900
3.965
7,614
-0.02(-0.59%)
Jan 10, 2006
3.959
3.989
3.930
3.989
12,522
-0.03(-0.74%)
Jan 09, 2006
3.971
4.018
3.965
4.018
13,706
+0.01(+0.15%)
Jan 06, 2006
3.989
4.018
3.971
4.013
7,107
-0.01(-0.15%)
Jan 05, 2006
4.078
4.078
4.018
4.018
2,876
-0.05(-1.16%)
Jan 04, 2006
4.048
4.072
4.007
4.066
6,768
+0.00(+0.00%)
Jan 03, 2006
4.107
4.107
4.018
4.066
4,907
-0.01(-0.29%)
Dec 30, 2005
4.018
4.078
3.959
4.078
27,244
+0.04(+0.88%)
Dec 29, 2005
4.024
4.042
3.930
4.042
19,121
-0.01(-0.29%)
Dec 28, 2005
4.107
4.107
4.054
4.054
3,892
-0.08(-2.00%)
Dec 27, 2005
3.989
4.137
3.959
4.137
13,706
+0.12(+2.94%)
Dec 23, 2005
3.971
4.018
3.959
4.018
2,369
+0.01(+0.30%)
Dec 22, 2005
3.948
4.089
3.936
4.007
7,445
+0.04(+1.04%)
Dec 21, 2005
4.007
4.007
3.936
3.965
3,553
-0.02(-0.59%)
Dec 20, 2005
4.018
4.018
3.930
3.989
11,168
+0.03(+0.75%)
Dec 19, 2005
3.930
4.018
3.906
3.959
54,657
+0.00(+0.00%)
Dec 16, 2005
4.018
4.048
3.936
3.959
46,197
-0.03(-0.74%)
Dec 15, 2005
3.989
4.018
3.989
3.989
27,413
-0.03(-0.74%)
Dec 14, 2005
4.018
4.066
3.989
4.018
46,704
-0.06(-1.45%)
Dec 13, 2005
4.078
4.078
3.989
4.078
26,398
-0.03(-0.72%)
Dec 12, 2005
4.154
4.196
4.078
4.107
10,153
-0.08(-1.84%)
Dec 09, 2005
4.137
4.196
4.113
4.184
2,369
+0.02(+0.57%)
Dec 08, 2005
4.030
4.196
4.030
4.160
88,332
+0.15(+3.68%)
Dec 07, 2005
4.018
4.042
3.989
4.013
8,291
-0.01(-0.15%)
Dec 06, 2005
3.989
4.036
3.977
4.018
45,012
+0.03(+0.74%)
Dec 05, 2005
4.013
4.018
3.977
3.989
27,413
-0.04(-0.88%)
Dec 02, 2005
4.013
4.054
4.013
4.024
28,767
+0.01(+0.30%)
Dec 01, 2005
4.013
4.042
4.013
4.013
8,630
-0.06(-1.45%)
Nov 30, 2005
4.018
4.078
4.013
4.072
29,782
+0.03(+0.73%)
Nov 29, 2005
4.030
4.078
4.001
4.042
35,366
-0.01(-0.15%)
Nov 28, 2005
4.030
4.054
4.018
4.048
12,522
+0.02(+0.44%)
Nov 25, 2005
4.030
4.054
4.030
4.030
1,015
-0.03(-0.73%)
Nov 23, 2005
4.042
4.089
4.001
4.060
36,889
-0.01(-0.29%)
Nov 22, 2005
4.095
4.113
4.048
4.072
46,197
-0.05(-1.29%)
Nov 21, 2005
4.143
4.143
4.095
4.125
14,214
+0.01(+0.14%)
Nov 18, 2005
4.131
4.148
4.107
4.119
11,337
-0.01(-0.29%)
Nov 17, 2005
4.107
4.148
4.107
4.131
12,183
+0.02(+0.43%)
Nov 16, 2005
4.107
4.148
4.107
4.113
16,752
-0.03(-0.71%)
Nov 15, 2005
4.107
4.148
4.107
4.143
5,076
-0.01(-0.14%)
Nov 14, 2005
4.131
4.148
4.078
4.148
6,938
+0.01(+0.29%)
Nov 11, 2005
4.089
4.137
4.089
4.137
846
+0.01(+0.14%)
Nov 10, 2005
4.095
4.131
4.048
4.131
21,998
-0.01(-0.29%)
Nov 09, 2005
4.137
4.166
4.137
4.143
4,568
-0.02(-0.43%)
Nov 08, 2005
4.107
4.160
4.094
4.160
3,892
+0.02(+0.57%)
Nov 07, 2005
4.137
4.166
4.101
4.137
2,876
-0.02(-0.57%)
Nov 04, 2005
4.107
4.160
4.098
4.160
14,045
+0.05(+1.30%)
Nov 03, 2005
4.113
4.143
4.107
4.107
1,184
-0.01(-0.14%)
Nov 02, 2005
4.113
4.160
4.113
4.113
7,614
-0.02(-0.57%)
Nov 01, 2005
4.113
4.166
4.107
4.137
5,753
+0.00(+0.00%)
Oct 31, 2005
4.107
4.137
4.060
4.137
34,690
+0.00(+0.00%)
Oct 28, 2005
4.137
4.166
4.107
4.137
118,115
-0.05(-1.13%)
Oct 27, 2005
4.137
4.184
4.107
4.184
1,861
+0.02(+0.43%)
Oct 26, 2005
4.054
4.166
4.054
4.166
15,229
+0.11(+2.77%)
Oct 25, 2005
4.054
4.078
4.054
4.054
29,105
+0.00(+0.00%)
Oct 24, 2005
4.054
4.137
4.030
4.054
9,645
+0.01(+0.15%)
Oct 21, 2005
4.078
4.078
4.036
4.048
10,153
-0.09(-2.14%)
Oct 20, 2005
4.125
4.196
4.107
4.137
13,029
+0.01(+0.14%)
Oct 19, 2005
4.048
4.131
4.018
4.131
26,905
+0.02(+0.58%)
Oct 18, 2005
4.048
4.137
4.048
4.107
31,982
+0.03(+0.72%)
Oct 17, 2005
4.030
4.078
4.024
4.078
20,644
+0.04(+1.02%)
Oct 14, 2005
4.030
4.048
4.030
4.036
10,999
-0.01(-0.15%)
Oct 13, 2005
4.042
4.042
4.024
4.042
9,476
-0.01(-0.15%)
Oct 12, 2005
4.107
4.107
4.018
4.048
21,660
-0.04(-0.87%)
Oct 11, 2005
4.048
4.095
4.048
4.083
2,538
+0.01(+0.14%)
Oct 10, 2005
4.107
4.131
4.078
4.078
1,184
-0.06(-1.43%)
Oct 07, 2005
4.137
4.154
4.083
4.137
6,430
+0.00(+0.00%)
Oct 06, 2005
4.225
4.225
4.137
4.137
3,892
-0.09(-2.10%)
Oct 05, 2005
4.225
4.225
4.225
4.225
0
+0.00(+0.00%)
Oct 04, 2005
4.255
4.278
4.219
4.225
4,399
-0.05(-1.24%)
Oct 03, 2005
4.196
4.284
4.196
4.278
8,630
+0.06(+1.40%)
Sep 30, 2005
4.137
4.219
4.131
4.219
21,829
+0.02(+0.56%)
Sep 29, 2005
4.054
4.196
4.054
4.196
54,996
+0.15(+3.65%)
Sep 28, 2005
4.078
4.078
4.048
4.048
5,076
-0.06(-1.44%)
Sep 27, 2005
4.107
4.107
4.089
4.107
3,553
-0.05(-1.28%)
Sep 26, 2005
4.137
4.160
4.089
4.160
15,568
+0.00(+0.00%)
Sep 23, 2005
4.160
4.160
4.137
4.160
17,091
+0.02(+0.43%)
Sep 22, 2005
4.166
4.166
4.137
4.143
9,645
-0.04(-0.99%)
Sep 21, 2005
4.137
4.255
4.137
4.184
7,614
+0.04(+1.00%)
Sep 20, 2005
4.255
4.261
4.048
4.143
71,918
-0.13(-3.04%)
Sep 19, 2005
4.255
4.273
4.237
4.273
3,045
-0.01(-0.14%)
Sep 16, 2005
4.231
4.278
4.231
4.278
1,692
+0.00(+0.00%)
Sep 15, 2005
4.255
4.278
4.255
4.278
14,891
-0.01(-0.14%)
Sep 14, 2005
4.255
4.284
4.255
4.284
676
+0.02(+0.55%)
Sep 13, 2005
4.261
4.273
4.261
4.261
2,030
-0.02(-0.41%)
Sep 12, 2005
4.308
4.326
4.255
4.278
12,522
-0.03(-0.69%)
Sep 09, 2005
4.255
4.314
4.255
4.308
1,522
+0.05(+1.25%)
Sep 08, 2005
4.267
4.267
4.255
4.255
4,568
-0.01(-0.28%)
Sep 07, 2005
4.255
4.290
4.225
4.267
8,630
+0.00(+0.00%)
Sep 06, 2005
4.261
4.267
4.255
4.267
12,353
+0.01(+0.14%)
Sep 02, 2005
4.284
4.290
4.261
4.261
2,199
-0.05(-1.23%)
Sep 01, 2005
4.261
4.320
4.261
4.314
12,522
+0.00(+0.00%)
Aug 31, 2005
4.267
4.314
4.248
4.314
9,645
+0.05(+1.11%)
Aug 30, 2005
4.261
4.290
4.225
4.267
8,291
-0.03(-0.69%)
Aug 29, 2005
4.261
4.296
4.261
4.296
13,199
-0.02(-0.41%)
Aug 26, 2005
4.349
4.361
4.267
4.314
80,040
-0.03(-0.68%)
Aug 25, 2005
4.284
4.373
4.284
4.343
7,953
+0.06(+1.38%)
Aug 24, 2005
4.314
4.314
4.284
4.284
13,537
-0.04(-0.96%)
Aug 23, 2005
4.314
4.326
4.284
4.326
3,215
+0.01(+0.27%)
Aug 22, 2005
4.320
4.320
4.314
4.314
16,583
-0.01(-0.27%)
Aug 19, 2005
4.320
4.332
4.320
4.326
1,353
-0.01(-0.27%)
Aug 18, 2005
4.314
4.343
4.314
4.338
6,261
-0.02(-0.41%)
Aug 17, 2005
4.373
4.373
4.332
4.355
6,261
+0.01(+0.27%)
Aug 16, 2005
4.420
4.432
4.314
4.343
8,968
-0.05(-1.21%)
Aug 15, 2005
4.609
4.609
4.397
4.397
23,521
+0.02(+0.54%)
Aug 12, 2005
4.314
4.373
4.284
4.373
8,460
+0.03(+0.68%)
Aug 11, 2005
4.314
4.403
4.314
4.343
8,460
+0.01(+0.14%)
Aug 10, 2005
4.473
4.473
4.320
4.338
15,906
-0.17(-3.67%)
Aug 09, 2005
4.462
4.609
4.462
4.503
67,011
+0.04(+0.79%)
Aug 08, 2005
4.550
4.598
4.462
4.468
49,919
-0.11(-2.45%)
Aug 05, 2005
4.485
4.609
4.485
4.580
77,502
+0.15(+3.33%)
Aug 04, 2005
4.284
4.432
4.284
4.432
22,167
+0.15(+3.45%)
Aug 03, 2005
4.261
4.284
4.261
4.284
2,707
-0.08(-1.89%)
Aug 02, 2005
4.284
4.367
4.273
4.367
8,630
+0.02(+0.54%)
Aug 01, 2005
4.343
4.343
4.273
4.343
17,091
-0.08(-1.87%)
Jul 29, 2005
4.373
4.426
4.326
4.426
5,415
+0.01(+0.13%)
Jul 28, 2005
4.403
4.420
4.326
4.420
2,030
+0.04(+0.94%)
Jul 27, 2005
4.408
4.426
4.351
4.379
9,307
+0.00(+0.00%)
Jul 26, 2005
4.426
4.426
4.373
4.379
5,584
-0.04(-0.80%)
Jul 25, 2005
4.373
4.414
4.373
4.414
4,230
+0.04(+0.95%)
Jul 22, 2005
4.373
4.373
4.373
4.373
507
+0.00(+0.00%)
Jul 21, 2005
4.385
4.426
4.373
4.373
16,245
+0.00(+0.00%)
Jul 20, 2005
4.385
4.385
4.343
4.373
12,522
+0.00(+0.00%)
Jul 19, 2005
4.373
4.379
4.373
4.373
18,952
-0.05(-1.07%)
Jul 18, 2005
4.379
4.420
4.379
4.420
6,768
+0.04(+0.81%)
Jul 15, 2005
4.379
4.403
4.373
4.385
8,460
+0.01(+0.13%)
Jul 14, 2005
4.420
4.420
4.379
4.379
676
-0.02(-0.54%)
Jul 13, 2005
4.385
4.403
4.373
4.403
1,015
-0.01(-0.27%)
Jul 12, 2005
4.462
4.468
4.403
4.414
24,536
-0.06(-1.45%)
Jul 11, 2005
4.432
4.479
4.432
4.479
18,444
+0.02(+0.40%)
Jul 08, 2005
4.438
4.462
4.432
4.462
846
+0.01(+0.13%)
Jul 07, 2005
4.432
4.462
4.432
4.456
20,137
-0.01(-0.13%)
Jul 06, 2005
4.450
4.462
4.432
4.462
13,199
-0.02(-0.40%)
Jul 05, 2005
4.473
4.479
4.438
4.479
3,045
+0.05(+1.07%)
Jul 01, 2005
4.432
4.456
4.432
4.432
5,076
-0.03(-0.66%)
Jun 30, 2005
4.432
4.462
4.432
4.462
12,014
+0.03(+0.67%)
Jun 29, 2005
4.462
4.479
4.432
4.432
6,091
-0.03(-0.66%)
Jun 28, 2005
4.432
4.491
4.432
4.462
4,738
+0.02(+0.40%)
Jun 27, 2005
4.432
4.468
4.432
4.444
14,045
+0.01(+0.27%)
Jun 24, 2005
4.408
4.473
4.408
4.432
13,876
+0.00(+0.00%)
Jun 23, 2005
4.438
4.485
4.432
4.432
27,413
-0.01(-0.13%)
Jun 22, 2005
4.373
4.468
4.373
4.438
35,874
+0.07(+1.49%)
Jun 21, 2005
4.473
4.485
4.373
4.373
4,907
-0.11(-2.37%)
Jun 20, 2005
4.515
4.544
4.355
4.479
23,013
-0.07(-1.43%)
Jun 17, 2005
4.397
4.574
4.379
4.544
90,701
+0.17(+3.92%)
Jun 16, 2005
4.349
4.373
4.349
4.373
5,584
+0.00(+0.00%)
Jun 15, 2005
4.343
4.373
4.320
4.373
5,753
+0.00(+0.00%)
Jun 14, 2005
4.373
4.379
4.320
4.373
10,830
-0.02(-0.54%)
Jun 13, 2005
4.373
4.403
4.373
4.397
11,168
+0.02(+0.54%)
Jun 10, 2005
4.391
4.403
4.373
4.373
3,045
-0.03(-0.67%)
Jun 09, 2005
4.408
4.408
4.373
4.403
2,538
-0.03(-0.67%)
Jun 08, 2005
4.373
4.432
4.373
4.432
19,629
+0.04(+0.81%)
Jun 07, 2005
4.432
4.432
4.373
4.397
6,768
+0.00(+0.00%)
Jun 06, 2005
4.373
4.397
4.345
4.397
7,276
-0.01(-0.13%)
Jun 03, 2005
4.414
4.432
4.373
4.403
35,536
+0.00(+0.00%)
Jun 02, 2005
4.432
4.432
4.403
4.403
10,322
-0.02(-0.40%)
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
.