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
)
11.86
+0.01 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 30, 2008
5.112
5.189
5.082
5.159
9,983
-0.01(-0.23%)
May 29, 2008
5.200
5.254
5.082
5.171
27,075
-0.07(-1.35%)
May 28, 2008
5.242
5.259
5.230
5.242
4,230
+0.02(+0.34%)
May 27, 2008
5.289
5.313
5.206
5.224
59,668
+0.01(+0.11%)
May 26, 2008
5.218
5.230
5.218
5.218
0
+0.00(+0.00%)
May 23, 2008
5.218
5.230
5.218
5.218
7,699
+0.00(+0.00%)
May 22, 2008
5.230
5.248
5.218
5.218
20,961
-0.02(-0.34%)
May 21, 2008
5.254
5.254
5.224
5.236
2,397
+0.00(+0.00%)
May 20, 2008
5.218
5.242
5.208
5.236
3,892
-0.07(-1.34%)
May 19, 2008
5.259
5.336
5.259
5.307
8,968
+0.04(+0.71%)
May 16, 2008
5.277
5.277
5.248
5.269
4,746
+0.00(+0.08%)
May 15, 2008
5.224
5.319
5.224
5.265
7,614
+0.05(+1.02%)
May 14, 2008
5.171
5.224
5.171
5.212
4,907
-0.04(-0.68%)
May 13, 2008
5.236
5.248
5.212
5.248
15,451
+0.01(+0.11%)
May 12, 2008
5.242
5.313
5.236
5.242
22,844
+0.01(+0.23%)
May 09, 2008
5.230
5.242
5.206
5.230
1,353
+0.01(+0.23%)
May 08, 2008
5.236
5.248
5.218
5.218
2,707
-0.04(-0.79%)
May 07, 2008
5.319
5.343
5.236
5.259
17,048
-0.01(-0.22%)
May 06, 2008
5.259
5.319
5.259
5.271
9,645
-0.03(-0.56%)
May 05, 2008
5.277
5.301
5.248
5.301
7,953
+0.04(+0.67%)
May 02, 2008
5.230
5.271
5.230
5.265
4,907
-0.02(-0.45%)
May 01, 2008
5.248
5.319
5.248
5.289
16,795
+0.03(+0.56%)
Apr 30, 2008
5.200
5.259
5.200
5.259
13,452
-0.01(-0.11%)
Apr 29, 2008
5.242
5.283
5.242
5.265
8,968
+0.01(+0.22%)
Apr 28, 2008
5.301
5.330
5.177
5.254
12,691
-0.05(-1.00%)
Apr 25, 2008
5.236
5.336
5.224
5.307
26,895
+0.08(+1.58%)
Apr 24, 2008
5.200
5.271
5.171
5.224
272,557
+0.01(+0.23%)
Apr 23, 2008
5.200
5.218
5.177
5.212
17,768
+0.00(+0.00%)
Apr 22, 2008
5.224
5.248
5.200
5.212
20,983
+0.00(+0.00%)
Apr 21, 2008
5.171
5.295
5.171
5.212
14,722
+0.05(+1.03%)
Apr 18, 2008
5.165
5.194
5.141
5.159
30,559
+0.01(+0.11%)
Apr 17, 2008
5.313
5.313
5.112
5.153
44,335
-0.04(-0.68%)
Apr 16, 2008
5.277
5.277
5.112
5.189
28,259
-0.10(-1.90%)
Apr 15, 2008
5.372
5.372
5.259
5.289
12,183
-0.02(-0.44%)
Apr 14, 2008
5.324
5.336
5.301
5.313
18,106
-0.01(-0.11%)
Apr 11, 2008
5.324
5.324
5.307
5.319
2,538
-0.01(-0.11%)
Apr 10, 2008
5.904
5.904
5.289
5.324
32,828
-0.07(-1.31%)
Apr 09, 2008
5.431
5.437
5.378
5.395
4,568
-0.04(-0.76%)
Apr 08, 2008
5.425
5.443
5.419
5.437
3,722
+0.01(+0.11%)
Apr 07, 2008
5.419
5.437
5.419
5.431
5,415
-0.02(-0.33%)
Apr 04, 2008
5.472
5.514
5.431
5.449
23,521
-0.07(-1.28%)
Apr 03, 2008
5.561
5.561
5.519
5.519
6,091
-0.05(-0.95%)
Apr 02, 2008
5.584
5.584
5.519
5.573
17,429
-0.02(-0.32%)
Apr 01, 2008
5.632
5.632
5.549
5.590
8,968
-0.05(-0.94%)
Mar 31, 2008
5.478
5.644
5.478
5.644
30,798
+0.15(+2.69%)
Mar 28, 2008
5.519
5.531
5.466
5.496
3,892
-0.04(-0.75%)
Mar 27, 2008
5.537
5.537
5.502
5.537
3,215
-0.02(-0.32%)
Mar 26, 2008
5.537
5.584
5.537
5.555
4,399
+0.00(+0.00%)
Mar 25, 2008
5.537
5.561
5.537
5.555
3,553
+0.03(+0.49%)
Mar 24, 2008
5.472
5.567
5.472
5.528
6,091
+0.06(+1.12%)
Mar 21, 2008
5.531
5.531
5.466
5.466
6,938
+0.00(+0.00%)
Mar 20, 2008
5.531
5.531
5.466
5.466
6,938
-0.08(-1.39%)
Mar 19, 2008
5.514
5.543
5.514
5.543
2,030
-0.01(-0.21%)
Mar 18, 2008
5.614
5.638
5.537
5.555
60,073
-0.06(-1.05%)
Mar 17, 2008
5.703
5.703
5.462
5.614
30,121
-0.12(-2.06%)
Mar 14, 2008
5.531
5.744
5.508
5.732
20,814
+0.18(+3.19%)
Mar 13, 2008
5.466
5.555
5.431
5.555
10,153
+0.01(+0.21%)
Mar 12, 2008
5.632
5.655
5.531
5.543
12,183
-0.10(-1.78%)
Mar 11, 2008
5.555
5.673
5.555
5.644
36,213
+0.09(+1.60%)
Mar 10, 2008
5.378
5.555
5.378
5.555
20,814
+0.24(+4.44%)
Mar 07, 2008
5.384
5.384
5.082
5.319
85,963
+0.16(+3.09%)
Mar 06, 2008
5.496
5.567
5.141
5.159
104,747
-0.46(-8.20%)
Mar 05, 2008
5.573
5.632
5.573
5.620
21,998
+0.01(+0.21%)
Mar 04, 2008
5.720
5.720
5.602
5.608
22,337
-0.12(-2.06%)
Mar 03, 2008
5.779
5.791
5.443
5.726
90,532
-0.04(-0.62%)
Feb 29, 2008
5.756
5.791
5.732
5.762
16,583
+0.01(+0.21%)
Feb 28, 2008
5.703
5.750
5.679
5.750
18,106
+0.02(+0.41%)
Feb 27, 2008
5.614
5.768
5.614
5.726
23,013
+0.13(+2.32%)
Feb 26, 2008
5.584
5.626
5.514
5.596
65,318
+0.01(+0.21%)
Feb 25, 2008
5.584
5.614
5.567
5.584
17,937
+0.01(+0.11%)
Feb 22, 2008
5.584
5.584
5.567
5.579
35,028
-0.01(-0.11%)
Feb 21, 2008
5.584
5.608
5.466
5.584
56,011
+0.00(+0.00%)
Feb 20, 2008
5.584
5.632
5.573
5.584
168,542
+0.00(+0.00%)
Feb 19, 2008
5.850
5.850
5.573
5.584
45,181
-0.09(-1.66%)
Feb 18, 2008
5.632
5.762
5.584
5.679
0
+0.00(+0.00%)
Feb 15, 2008
5.632
5.762
5.584
5.679
26,350
+0.04(+0.73%)
Feb 14, 2008
7.091
5.703
5.561
5.638
71,749
+0.07(+1.27%)
Feb 13, 2008
5.342
5.608
5.242
5.567
106,439
+0.20(+3.63%)
Feb 12, 2008
5.319
5.372
5.313
5.372
51,612
+0.11(+2.02%)
Feb 11, 2008
5.242
5.271
5.236
5.265
30,121
-0.01(-0.22%)
Feb 08, 2008
5.236
5.283
5.224
5.277
23,690
+0.07(+1.36%)
Feb 07, 2008
5.259
5.259
5.200
5.206
9,137
-0.01(-0.14%)
Feb 06, 2008
5.118
5.236
5.118
5.214
14,214
+0.11(+2.11%)
Feb 05, 2008
5.141
5.183
5.100
5.106
11,295
-0.09(-1.82%)
Feb 04, 2008
5.265
5.283
5.194
5.200
22,337
+0.01(+0.11%)
Feb 01, 2008
5.183
5.230
5.148
5.194
25,721
+0.12(+2.33%)
Jan 31, 2008
5.023
5.082
5.023
5.076
6,938
+0.08(+1.66%)
Jan 30, 2008
4.982
5.017
4.964
4.994
10,322
+0.01(+0.24%)
Jan 29, 2008
5.005
5.076
4.982
4.982
11,676
-0.01(-0.24%)
Jan 28, 2008
4.934
4.994
4.934
4.994
6,091
+0.01(+0.12%)
Jan 25, 2008
4.964
4.988
4.940
4.988
5,922
+0.04(+0.84%)
Jan 24, 2008
4.964
4.988
4.934
4.946
16,245
-0.02(-0.36%)
Jan 23, 2008
4.952
5.011
4.911
4.964
38,582
+0.02(+0.48%)
Jan 22, 2008
4.940
5.029
4.940
4.940
98,316
-0.06(-1.18%)
Jan 21, 2008
4.934
5.094
4.934
4.999
0
+0.00(+0.00%)
Jan 18, 2008
4.934
5.094
4.934
4.999
100,855
+0.07(+1.32%)
Jan 17, 2008
4.934
4.946
4.905
4.934
43,489
-0.01(-0.12%)
Jan 16, 2008
4.952
4.952
4.905
4.940
79,364
-0.05(-1.07%)
Jan 15, 2008
4.976
5.011
4.934
4.994
13,199
-0.01(-0.12%)
Jan 14, 2008
4.988
5.017
4.982
4.999
7,438
-0.02(-0.35%)
Jan 11, 2008
4.994
5.017
4.970
5.017
17,768
+0.05(+1.07%)
Jan 10, 2008
4.887
4.964
4.864
4.964
17,768
+0.07(+1.33%)
Jan 09, 2008
4.875
5.035
4.875
4.899
25,890
-0.18(-3.49%)
Jan 08, 2008
5.171
5.171
5.053
5.076
25,890
-0.14(-2.64%)
Jan 07, 2008
5.259
5.265
5.171
5.214
18,404
+0.01(+0.26%)
Jan 04, 2008
5.212
5.236
5.200
5.200
3,553
-0.02(-0.45%)
Jan 03, 2008
5.183
5.230
5.177
5.224
13,368
-0.01(-0.11%)
Jan 02, 2008
5.254
5.342
5.159
5.230
20,475
-0.01(-0.23%)
Jan 01, 2008
5.212
5.271
5.212
5.242
0
+0.00(+0.00%)
Dec 31, 2007
5.212
5.271
5.212
5.242
14,214
+0.04(+0.68%)
Dec 28, 2007
5.218
5.230
5.200
5.206
7,614
+0.01(+0.11%)
Dec 27, 2007
5.135
5.230
5.135
5.200
4,907
+0.05(+0.92%)
Dec 26, 2007
5.082
5.153
5.029
5.153
21,490
+0.05(+1.04%)
Dec 24, 2007
5.106
5.106
5.047
5.100
6,091
-0.07(-1.37%)
Dec 21, 2007
5.106
5.171
5.023
5.171
62,272
+0.11(+2.10%)
Dec 20, 2007
5.023
5.064
5.017
5.064
34,351
+0.02(+0.47%)
Dec 19, 2007
5.076
5.088
5.017
5.041
9,307
-0.07(-1.27%)
Dec 18, 2007
5.070
5.106
5.053
5.106
35,874
+0.01(+0.12%)
Dec 17, 2007
5.094
5.129
5.070
5.100
20,137
+0.01(+0.12%)
Dec 14, 2007
5.088
5.106
5.076
5.094
7,107
-0.02(-0.46%)
Dec 13, 2007
5.094
5.118
5.088
5.118
12,183
+0.00(+0.00%)
Dec 12, 2007
5.112
5.118
5.088
5.118
19,121
+0.00(+0.00%)
Dec 11, 2007
5.106
5.129
5.088
5.118
12,691
+0.00(+0.00%)
Dec 10, 2007
5.094
5.129
5.088
5.118
16,245
-0.01(-0.12%)
Dec 07, 2007
5.124
5.124
5.088
5.124
7,445
+0.01(+0.12%)
Dec 06, 2007
5.041
5.118
5.041
5.118
17,429
+0.05(+0.93%)
Dec 05, 2007
5.070
5.070
5.023
5.070
17,429
+0.02(+0.35%)
Dec 04, 2007
5.023
5.076
5.023
5.053
12,014
+0.09(+1.91%)
Dec 03, 2007
4.763
4.964
4.763
4.958
8,973
+0.07(+1.45%)
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%)
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
.