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
UNCHANGED
Streaming Delayed 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 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%)
Dec 01, 2008
3.835
3.835
3.628
3.628
15,429
-0.22(-5.68%)
Nov 28, 2008
3.829
3.883
3.829
3.847
37,397
+0.02(+0.62%)
Nov 26, 2008
3.717
3.871
3.717
3.823
35,131
+0.09(+2.54%)
Nov 25, 2008
3.682
3.806
3.682
3.729
19,373
+0.10(+2.77%)
Nov 24, 2008
3.433
3.628
3.422
3.628
28,259
+0.18(+5.14%)
Nov 21, 2008
3.422
3.504
3.422
3.451
37,825
-0.01(-0.17%)
Nov 20, 2008
3.534
3.534
3.428
3.457
25,034
-0.11(-2.99%)
Nov 19, 2008
3.617
3.617
3.475
3.563
33,505
-0.07(-1.79%)
Nov 18, 2008
3.617
3.664
3.546
3.628
30,967
+0.01(+0.16%)
Nov 17, 2008
3.688
3.688
3.575
3.623
25,188
-0.07(-1.92%)
Nov 14, 2008
3.930
3.930
3.693
3.693
0
-0.21(-5.30%)
Nov 13, 2008
3.912
3.977
3.841
3.900
23,521
-0.05(-1.20%)
Nov 12, 2008
3.971
3.983
3.930
3.948
6,599
-0.04(-0.89%)
Nov 11, 2008
4.007
4.125
3.883
3.983
39,236
-0.04(-0.88%)
Nov 10, 2008
4.036
4.036
3.912
4.018
35,229
-0.01(-0.15%)
Nov 07, 2008
4.060
4.060
4.018
4.024
8,081
+0.00(+0.00%)
Nov 06, 2008
4.107
4.143
4.024
4.024
45,037
-0.08(-2.01%)
Nov 05, 2008
4.095
4.119
4.066
4.107
4,907
-0.01(-0.14%)
Nov 04, 2008
4.042
4.137
4.042
4.113
18,136
+0.09(+2.35%)
Nov 03, 2008
4.089
4.101
4.013
4.018
16,718
-0.09(-2.16%)
Oct 31, 2008
3.841
4.107
3.835
4.107
54,700
+0.27(+7.09%)
Oct 30, 2008
3.623
3.841
3.552
3.835
34,673
+0.23(+6.39%)
Oct 29, 2008
3.576
3.711
3.576
3.605
56,587
+0.01(+0.16%)
Oct 28, 2008
3.652
3.693
3.558
3.599
51,950
-0.03(-0.81%)
Oct 27, 2008
3.670
3.676
3.628
3.628
10,605
-0.03(-0.81%)
Oct 24, 2008
3.693
3.710
3.658
3.658
34,520
-0.05(-1.43%)
Oct 23, 2008
3.812
3.820
3.693
3.711
25,046
-0.06(-1.57%)
Oct 22, 2008
3.818
3.823
3.770
3.770
3,853
-0.07(-1.85%)
Oct 21, 2008
3.865
3.900
3.764
3.841
65,488
-0.01(-0.15%)
Oct 20, 2008
3.847
3.874
3.693
3.847
15,060
-0.02(-0.46%)
Oct 17, 2008
3.782
3.880
3.782
3.865
0
+0.02(+0.62%)
Oct 16, 2008
3.942
3.959
3.788
3.841
41,289
-0.10(-2.55%)
Oct 15, 2008
4.078
4.078
3.942
3.942
11,166
-0.14(-3.33%)
Oct 14, 2008
4.349
4.349
3.841
4.078
70,471
-0.06(-1.42%)
Oct 13, 2008
4.018
4.219
4.018
4.136
255,640
+0.18(+4.47%)
Oct 10, 2008
3.930
4.048
3.853
3.959
59,788
-0.06(-1.47%)
Oct 09, 2008
4.178
4.178
4.018
4.018
41,929
-0.18(-4.36%)
Oct 08, 2008
4.373
4.373
4.166
4.202
34,038
-0.11(-2.47%)
Oct 07, 2008
4.314
4.432
3.918
4.308
25,998
+0.01(+0.14%)
Oct 06, 2008
4.586
4.586
4.160
4.302
59,440
-0.30(-6.55%)
Oct 03, 2008
4.556
4.627
4.491
4.603
0
+0.02(+0.39%)
Oct 02, 2008
4.609
4.639
4.586
4.586
21,631
-0.02(-0.51%)
Oct 01, 2008
4.663
4.728
4.609
4.609
32,153
-0.03(-0.64%)
Sep 30, 2008
4.698
4.698
4.509
4.639
76,825
+0.01(+0.26%)
Sep 29, 2008
4.668
4.668
3.853
4.627
89,146
-0.04(-0.76%)
Sep 26, 2008
4.763
4.763
4.639
4.663
0
-0.12(-2.59%)
Sep 25, 2008
4.875
4.887
4.728
4.787
28,352
-0.03(-0.61%)
Sep 24, 2008
4.864
4.946
4.787
4.816
10,396
-0.02(-0.49%)
Sep 23, 2008
4.822
4.893
4.822
4.840
12,183
+0.05(+0.99%)
Sep 22, 2008
5.017
5.017
4.793
4.793
48,269
-0.23(-4.59%)
Sep 19, 2008
4.905
5.023
4.781
5.023
0
+0.24(+5.07%)
Sep 18, 2008
4.710
4.781
4.674
4.781
11,422
+0.05(+1.12%)
Sep 17, 2008
4.763
4.787
4.722
4.728
9,308
-0.08(-1.60%)
Sep 16, 2008
4.798
4.810
4.733
4.804
8,460
+0.02(+0.37%)
Sep 15, 2008
4.798
4.982
4.787
4.787
4,568
+0.01(+0.25%)
Sep 12, 2008
4.804
4.828
4.775
4.775
7,276
-0.02(-0.37%)
Sep 11, 2008
4.769
4.834
4.704
4.793
31,136
+0.00(+0.00%)
Sep 10, 2008
4.781
4.816
4.763
4.793
8,799
+0.03(+0.62%)
Sep 09, 2008
4.828
4.846
4.763
4.763
25,919
-0.05(-1.10%)
Sep 08, 2008
4.846
5.118
4.781
4.816
73,285
+0.09(+2.00%)
Sep 05, 2008
4.668
4.728
4.668
4.722
0
+0.04(+0.88%)
Sep 04, 2008
4.704
4.716
4.663
4.680
19,274
-0.04(-0.75%)
Sep 03, 2008
4.698
4.722
4.698
4.716
8,242
+0.04(+0.89%)
Sep 02, 2008
4.680
4.739
4.674
4.674
96,836
-0.02(-0.38%)
Aug 29, 2008
4.698
4.722
4.692
4.692
0
-0.02(-0.50%)
Aug 28, 2008
4.716
4.745
4.698
4.716
61,976
+0.02(+0.38%)
Aug 27, 2008
4.733
4.816
4.663
4.698
119,587
-0.13(-2.69%)
Aug 26, 2008
4.858
4.858
4.781
4.828
48,912
-0.01(-0.12%)
Aug 25, 2008
4.864
4.864
4.793
4.834
91,343
-0.01(-0.24%)
Aug 22, 2008
4.816
4.864
4.798
4.846
0
+0.07(+1.36%)
Aug 21, 2008
4.781
4.864
4.728
4.781
156,568
+0.00(+0.00%)
Aug 20, 2008
4.816
4.834
4.739
4.781
300,618
-0.04(-0.74%)
Aug 19, 2008
4.810
4.893
4.798
4.816
66,318
+0.02(+0.49%)
Aug 18, 2008
4.722
4.816
4.698
4.793
14,214
+0.05(+1.12%)
Aug 15, 2008
4.816
4.864
4.722
4.739
0
-0.08(-1.60%)
Aug 14, 2008
4.763
4.822
4.716
4.816
29,351
+0.00(+0.00%)
Aug 13, 2008
4.798
4.828
4.781
4.816
30,840
+0.02(+0.37%)
Aug 12, 2008
4.816
4.822
4.793
4.798
27,921
+0.00(+0.00%)
Aug 11, 2008
4.869
4.869
4.733
4.798
21,490
-0.09(-1.93%)
Aug 08, 2008
4.804
4.946
4.793
4.893
51,781
+0.11(+2.22%)
Aug 07, 2008
4.793
4.840
4.639
4.787
47,127
-0.03(-0.61%)
Aug 06, 2008
4.822
4.852
4.798
4.816
14,745
-0.03(-0.61%)
Aug 05, 2008
4.858
4.905
4.828
4.846
20,137
-0.01(-0.24%)
Aug 04, 2008
4.899
4.899
4.840
4.858
5,753
-0.06(-1.20%)
Aug 01, 2008
4.923
4.923
4.869
4.917
11,337
-0.02(-0.48%)
Jul 31, 2008
4.881
4.940
4.798
4.940
8,362
+0.04(+0.72%)
Jul 30, 2008
4.822
4.905
4.822
4.905
6,768
+0.11(+2.22%)
Jul 29, 2008
4.798
5.451
4.757
4.798
29,782
+0.05(+0.99%)
Jul 28, 2008
4.798
4.828
4.710
4.751
19,798
-0.02(-0.49%)
Jul 25, 2008
4.733
4.787
4.722
4.775
29,951
+0.06(+1.38%)
Jul 24, 2008
4.787
4.787
4.698
4.710
18,472
-0.02(-0.50%)
Jul 23, 2008
4.550
4.757
4.527
4.733
85,049
+0.14(+3.09%)
Jul 22, 2008
4.521
4.592
4.491
4.592
25,941
+0.07(+1.57%)
Jul 21, 2008
4.438
4.521
4.267
4.521
40,274
+0.05(+1.19%)
Jul 18, 2008
4.527
4.527
4.432
4.468
34,072
+0.01(+0.13%)
Jul 17, 2008
4.468
4.533
4.408
4.462
28,936
-0.04(-0.92%)
Jul 16, 2008
4.521
4.550
4.491
4.503
16,329
-0.05(-1.04%)
Jul 15, 2008
4.414
4.645
4.414
4.550
12,522
+0.11(+2.53%)
Jul 14, 2008
4.550
4.562
4.403
4.438
23,352
-0.10(-2.21%)
Jul 11, 2008
4.621
4.621
4.432
4.538
30,146
-0.10(-2.17%)
Jul 10, 2008
4.822
4.822
4.462
4.639
31,760
-0.21(-4.38%)
Jul 09, 2008
4.864
4.864
4.822
4.852
4,061
-0.01(-0.24%)
Jul 08, 2008
4.923
4.923
4.864
4.864
6,430
-0.08(-1.67%)
Jul 07, 2008
4.645
5.094
4.645
4.946
19,629
-0.10(-1.99%)
Jul 04, 2008
5.053
5.053
5.047
5.047
2,030
+0.00(+0.00%)
Jul 03, 2008
5.053
5.053
5.047
5.047
2,030
-0.02(-0.47%)
Jul 02, 2008
5.100
5.100
5.053
5.070
3,384
-0.02(-0.35%)
Jul 01, 2008
5.094
5.206
5.082
5.088
9,374
-0.11(-2.16%)
Jun 30, 2008
5.242
5.242
5.200
5.200
4,907
+0.01(+0.11%)
Jun 27, 2008
5.183
5.194
5.171
5.194
1,353
+0.02(+0.46%)
Jun 26, 2008
5.112
5.171
5.112
5.171
5,245
+0.06(+1.16%)
Jun 25, 2008
5.082
5.112
5.070
5.112
1,692
+0.02(+0.35%)
Jun 24, 2008
5.082
5.094
5.023
5.094
10,491
+0.00(+0.00%)
Jun 23, 2008
5.082
5.106
5.082
5.094
3,384
-0.01(-0.23%)
Jun 20, 2008
5.094
5.106
5.064
5.106
12,860
-0.02(-0.35%)
Jun 19, 2008
5.082
5.135
5.082
5.124
2,538
-0.01(-0.23%)
Jun 18, 2008
5.194
5.218
5.118
5.135
7,107
-0.09(-1.70%)
Jun 17, 2008
5.289
5.289
5.224
5.224
12,353
-0.06(-1.23%)
Jun 16, 2008
5.242
5.313
5.230
5.289
18,070
+0.04(+0.67%)
Jun 13, 2008
5.088
5.254
5.064
5.254
10,195
+0.20(+3.86%)
Jun 12, 2008
5.189
5.189
5.053
5.059
9,476
-0.16(-3.06%)
Jun 11, 2008
5.200
5.230
5.200
5.218
2,605
+0.05(+0.91%)
Jun 10, 2008
5.165
5.212
5.159
5.171
4,907
-0.02(-0.34%)
Jun 09, 2008
5.212
5.212
5.189
5.189
4,484
-0.02(-0.34%)
Jun 06, 2008
5.206
5.236
5.206
5.206
2,078
-0.01(-0.23%)
Jun 05, 2008
5.159
5.218
5.100
5.218
29,105
+0.05(+0.91%)
Jun 04, 2008
5.212
5.248
5.171
5.171
9,535
-0.04(-0.79%)
Jun 03, 2008
5.254
5.254
5.183
5.212
3,174
-0.01(-0.11%)
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
.