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 (%)
May 28, 2010
5.709
5.709
5.552
5.709
224,205
+0.11(+1.95%)
May 27, 2010
5.534
5.606
5.431
5.600
84,464
+0.11(+1.99%)
May 26, 2010
5.491
5.570
5.455
5.491
770
+0.01(+0.22%)
May 25, 2010
5.346
5.491
5.346
5.479
140,070
+0.06(+1.12%)
May 24, 2010
5.516
5.540
5.419
5.419
103,834
-0.07(-1.22%)
May 21, 2010
5.370
5.528
5.346
5.485
135,302
+0.06(+1.12%)
May 20, 2010
5.491
5.509
5.425
5.425
206,804
-0.18(-3.14%)
May 19, 2010
5.509
5.649
5.509
5.600
143,971
+0.06(+1.09%)
May 18, 2010
5.649
5.697
5.528
5.540
150,234
-0.06(-1.08%)
May 17, 2010
5.600
5.661
5.528
5.600
98,373
+0.01(+0.11%)
May 14, 2010
5.594
5.594
5.485
5.594
87,919
-0.01(-0.22%)
May 13, 2010
5.612
5.637
5.558
5.606
116,081
-0.02(-0.43%)
May 12, 2010
5.485
5.679
5.485
5.631
108,671
+0.15(+2.65%)
May 11, 2010
5.461
5.528
5.455
5.485
102,341
-0.04(-0.66%)
May 10, 2010
5.461
5.552
5.443
5.522
148,859
+0.21(+4.00%)
May 07, 2010
5.297
5.358
5.273
5.309
210,610
-0.02(-0.34%)
May 06, 2010
5.528
5.534
5.303
5.328
273,105
-0.19(-3.41%)
May 05, 2010
5.582
5.622
5.497
5.516
96,531
-0.05(-0.87%)
May 04, 2010
5.643
5.685
5.516
5.564
208,883
-0.13(-2.34%)
May 03, 2010
5.643
5.697
5.619
5.697
90,697
+0.08(+1.40%)
Apr 30, 2010
5.716
5.752
5.619
5.619
254,246
-0.08(-1.38%)
Apr 29, 2010
5.606
5.697
5.606
5.697
114,240
+0.13(+2.29%)
Apr 28, 2010
5.594
5.600
5.511
5.570
91,963
+0.07(+1.32%)
Apr 27, 2010
5.619
5.619
5.461
5.497
162,570
-0.11(-1.95%)
Apr 26, 2010
5.540
5.619
5.540
5.606
139,247
+0.07(+1.20%)
Apr 23, 2010
5.516
5.546
5.503
5.540
56,810
+0.03(+0.55%)
Apr 22, 2010
5.455
5.546
5.443
5.509
92,912
+0.05(+1.00%)
Apr 21, 2010
5.485
5.485
5.443
5.455
86,805
-0.03(-0.55%)
Apr 20, 2010
5.449
5.485
5.449
5.485
58,609
+0.03(+0.56%)
Apr 19, 2010
5.497
5.509
5.437
5.455
66,937
-0.04(-0.77%)
Apr 16, 2010
5.540
5.540
5.425
5.497
192,408
-0.03(-0.55%)
Apr 15, 2010
5.522
5.546
5.509
5.528
84,863
-0.01(-0.22%)
Apr 14, 2010
5.516
5.540
5.503
5.540
141,608
+0.03(+0.55%)
Apr 13, 2010
5.522
5.522
5.509
5.509
149,958
+0.00(+0.00%)
Apr 12, 2010
5.516
5.516
5.479
5.509
114,261
+0.01(+0.11%)
Apr 09, 2010
5.509
5.516
5.497
5.503
75,822
+0.00(+0.00%)
Apr 08, 2010
5.503
5.516
5.491
5.503
61,753
-0.01(-0.22%)
Apr 07, 2010
5.516
5.534
5.497
5.516
148,647
+0.00(+0.00%)
Apr 06, 2010
5.528
5.528
5.503
5.516
225,664
+0.00(+0.00%)
Apr 05, 2010
5.449
5.516
5.449
5.516
152,120
+0.05(+0.89%)
Apr 01, 2010
5.467
5.467
5.467
5.467
125,391
+0.01(+0.22%)
Mar 31, 2010
5.473
5.516
5.455
5.455
160,869
-0.01(-0.22%)
Mar 30, 2010
5.479
5.534
5.455
5.467
87,186
+0.02(+0.45%)
Mar 29, 2010
5.485
5.485
5.425
5.443
167,048
+0.01(+0.11%)
Mar 26, 2010
5.449
5.484
5.425
5.437
119,572
-0.04(-0.65%)
Mar 25, 2010
5.502
5.514
5.466
5.472
136,450
-0.02(-0.43%)
Mar 24, 2010
5.496
5.514
5.472
5.496
155,076
-0.01(-0.21%)
Mar 23, 2010
5.531
5.531
5.460
5.508
164,611
+0.01(+0.11%)
Mar 22, 2010
5.348
5.525
5.348
5.502
518,254
+0.15(+2.76%)
Mar 19, 2010
5.384
5.384
5.330
5.354
284,307
-0.03(-0.55%)
Mar 18, 2010
5.330
5.401
5.319
5.384
1,386,582
+0.05(+0.89%)
Mar 17, 2010
5.319
5.342
5.313
5.336
131,091
+0.02(+0.33%)
Mar 16, 2010
5.319
5.319
5.298
5.319
47,731
+0.01(+0.11%)
Mar 15, 2010
5.301
5.313
5.295
5.313
60,611
-0.01(-0.11%)
Mar 12, 2010
5.313
5.319
5.307
5.319
119,689
+0.00(+0.00%)
Mar 11, 2010
5.313
5.319
5.307
5.319
178,384
+0.00(+0.00%)
Mar 10, 2010
5.319
5.319
5.307
5.319
113,544
+0.00(+0.00%)
Mar 09, 2010
5.319
5.330
5.301
5.319
57,847
+0.01(+0.11%)
Mar 08, 2010
5.319
5.319
5.277
5.313
118,423
-0.01(-0.22%)
Mar 05, 2010
5.319
5.324
5.307
5.324
84,433
+0.01(+0.11%)
Mar 04, 2010
5.313
5.324
5.307
5.319
81,990
+0.01(+0.22%)
Mar 03, 2010
5.319
5.319
5.289
5.307
137,171
-0.01(-0.22%)
Mar 02, 2010
5.319
5.319
5.277
5.319
67,691
+0.02(+0.45%)
Mar 01, 2010
5.259
5.313
5.200
5.295
70,459
+0.08(+1.59%)
Feb 26, 2010
5.348
5.348
5.212
5.212
415,996
-0.14(-2.54%)
Feb 25, 2010
5.236
5.366
5.236
5.348
208,994
+0.08(+1.46%)
Feb 24, 2010
5.242
5.289
5.237
5.271
46,169
+0.06(+1.13%)
Feb 23, 2010
5.230
5.254
5.200
5.212
58,352
-0.03(-0.56%)
Feb 22, 2010
5.283
5.295
5.218
5.242
36,026
-0.02(-0.45%)
Feb 19, 2010
5.313
5.313
5.254
5.265
81,455
-0.04(-0.67%)
Feb 18, 2010
5.277
5.348
5.271
5.301
69,672
+0.01(+0.22%)
Feb 17, 2010
5.289
5.319
5.248
5.289
52,168
+0.01(+0.11%)
Feb 16, 2010
5.224
5.283
5.064
5.283
307,223
+0.05(+0.90%)
Feb 12, 2010
5.200
5.236
5.236
5.236
47,212
+0.01(+0.23%)
Feb 11, 2010
5.271
5.289
5.194
5.224
132,052
-0.04(-0.79%)
Feb 10, 2010
5.248
5.277
5.200
5.265
71,381
+0.00(+0.00%)
Feb 09, 2010
5.348
5.395
5.247
5.265
89,564
-0.05(-0.89%)
Feb 08, 2010
5.307
5.319
5.271
5.313
119,986
+0.04(+0.67%)
Feb 05, 2010
5.230
5.283
5.230
5.277
82,300
+0.03(+0.56%)
Feb 04, 2010
5.307
5.313
5.248
5.248
114,905
-0.06(-1.11%)
Feb 03, 2010
5.330
5.348
5.298
5.307
92,058
-0.01(-0.11%)
Feb 02, 2010
5.354
5.354
5.313
5.313
87,792
-0.02(-0.44%)
Feb 01, 2010
5.360
5.360
5.313
5.336
80,819
-0.01(-0.22%)
Jan 29, 2010
5.336
5.360
5.324
5.348
96,296
+0.03(+0.56%)
Jan 28, 2010
5.407
5.407
5.319
5.319
66,281
-0.02(-0.33%)
Jan 27, 2010
5.330
5.372
5.324
5.336
76,715
+0.01(+0.11%)
Jan 26, 2010
5.354
5.360
5.324
5.330
69,089
-0.01(-0.22%)
Jan 25, 2010
5.354
5.360
5.324
5.342
83,848
+0.02(+0.44%)
Jan 22, 2010
5.348
5.366
5.313
5.319
91,921
-0.01(-0.11%)
Jan 21, 2010
5.354
5.360
5.324
5.324
90,216
-0.02(-0.44%)
Jan 20, 2010
5.378
5.378
5.336
5.348
60,257
-0.02(-0.44%)
Jan 19, 2010
5.378
5.378
5.348
5.372
120,118
+0.01(+0.11%)
Jan 15, 2010
5.372
5.366
5.366
5.366
147,898
-0.01(-0.11%)
Jan 14, 2010
5.372
5.372
5.341
5.372
137,122
+0.02(+0.33%)
Jan 13, 2010
5.354
5.372
5.336
5.354
129,603
+0.00(+0.00%)
Jan 12, 2010
5.401
5.401
5.348
5.354
84,352
-0.02(-0.33%)
Jan 11, 2010
5.413
5.413
5.342
5.372
161,511
+0.05(+0.89%)
Jan 08, 2010
5.295
5.348
5.295
5.324
182,259
+0.03(+0.56%)
Jan 07, 2010
5.319
5.342
5.259
5.295
107,652
+0.00(+0.00%)
Jan 06, 2010
5.295
5.319
5.248
5.295
125,292
+0.04(+0.67%)
Jan 05, 2010
5.218
5.301
5.206
5.259
228,957
+0.05(+1.02%)
Jan 04, 2010
5.189
5.212
5.165
5.206
104,110
+0.05(+0.92%)
Dec 31, 2009
5.194
5.159
5.159
5.159
158,389
-0.04(-0.68%)
Dec 30, 2009
5.200
5.212
5.159
5.194
79,216
+0.01(+0.11%)
Dec 29, 2009
5.194
5.218
5.129
5.189
187,226
-0.05(-1.01%)
Dec 28, 2009
5.242
5.265
5.230
5.242
271,541
+0.02(+0.34%)
Dec 24, 2009
5.248
5.259
5.224
5.224
72,967
+0.00(+0.00%)
Dec 23, 2009
5.259
5.271
5.206
5.224
215,386
-0.01(-0.23%)
Dec 22, 2009
5.259
5.259
5.218
5.236
190,128
-0.01(-0.11%)
Dec 21, 2009
5.514
5.514
5.206
5.242
223,909
+0.01(+0.23%)
Dec 18, 2009
5.206
5.259
5.171
5.230
320,855
+0.05(+1.03%)
Dec 17, 2009
5.212
5.254
5.141
5.177
186,959
-0.02(-0.45%)
Dec 16, 2009
5.224
5.224
5.183
5.200
224,026
+0.03(+0.57%)
Dec 15, 2009
5.230
5.248
5.171
5.171
244,392
-0.04(-0.79%)
Dec 14, 2009
5.200
5.242
5.194
5.212
245,766
+0.05(+1.03%)
Dec 11, 2009
5.194
5.194
5.141
5.159
158,042
+0.01(+0.11%)
Dec 10, 2009
5.236
5.259
5.118
5.153
225,228
+0.00(+0.00%)
Dec 09, 2009
5.053
5.254
4.999
5.153
236,235
+0.12(+2.47%)
Dec 08, 2009
5.041
5.053
4.994
5.029
214,112
-0.03(-0.58%)
Dec 07, 2009
5.017
5.135
4.905
5.059
281,932
+0.17(+3.51%)
Dec 04, 2009
4.864
4.899
4.840
4.887
111,319
+0.04(+0.85%)
Dec 03, 2009
4.828
4.893
4.828
4.846
71,525
+0.05(+0.99%)
Dec 02, 2009
4.745
4.840
4.745
4.798
42,249
+0.07(+1.50%)
Dec 01, 2009
4.810
4.810
4.728
4.728
39,047
-0.04(-0.87%)
Nov 30, 2009
4.763
4.769
4.728
4.769
38,357
+0.01(+0.25%)
Nov 27, 2009
4.793
4.840
4.751
4.757
52,370
-0.11(-2.31%)
Nov 25, 2009
4.846
4.905
4.846
4.869
94,766
+0.01(+0.12%)
Nov 24, 2009
4.722
4.869
4.716
4.864
173,875
+0.14(+3.00%)
Nov 23, 2009
4.751
4.787
4.704
4.722
80,376
+0.01(+0.25%)
Nov 20, 2009
4.692
4.728
4.680
4.710
82,611
+0.02(+0.38%)
Nov 19, 2009
4.733
4.733
4.674
4.692
70,224
-0.03(-0.63%)
Nov 18, 2009
4.716
4.722
4.674
4.722
70,107
+0.01(+0.13%)
Nov 17, 2009
4.722
4.722
4.651
4.716
139,161
-0.01(-0.13%)
Nov 16, 2009
4.728
4.745
4.698
4.722
98,286
-0.01(-0.13%)
Nov 13, 2009
4.722
4.728
4.697
4.728
70,549
+0.03(+0.63%)
Nov 12, 2009
4.763
4.781
4.692
4.698
104,232
-0.06(-1.24%)
Nov 11, 2009
4.745
4.763
4.710
4.757
43,756
+0.04(+0.88%)
Nov 10, 2009
4.757
4.798
4.698
4.716
77,490
-0.09(-1.84%)
Nov 09, 2009
4.875
4.875
4.798
4.804
265,984
+0.12(+2.65%)
Nov 06, 2009
4.728
4.728
4.668
4.680
62,760
-0.06(-1.25%)
Nov 05, 2009
4.639
4.757
4.639
4.739
75,136
+0.13(+2.82%)
Nov 04, 2009
4.745
4.781
4.609
4.609
101,161
-0.15(-3.11%)
Nov 03, 2009
4.745
4.781
4.716
4.757
71,556
-0.02(-0.49%)
Nov 02, 2009
4.828
4.828
4.757
4.781
54,410
-0.01(-0.25%)
Oct 30, 2009
4.846
4.852
4.769
4.793
85,462
-0.03(-0.61%)
Oct 29, 2009
4.769
4.840
4.769
4.822
56,180
+0.05(+0.99%)
Oct 28, 2009
4.858
4.899
4.775
4.775
109,180
-0.07(-1.46%)
Oct 27, 2009
4.864
4.899
4.846
4.846
49,493
+0.00(+0.00%)
Oct 26, 2009
4.881
4.911
4.846
4.846
42,611
-0.01(-0.24%)
Oct 23, 2009
4.858
4.905
4.858
4.858
35,025
-0.04(-0.72%)
Oct 22, 2009
4.846
4.905
4.846
4.893
27,378
+0.04(+0.85%)
Oct 21, 2009
4.864
4.905
4.834
4.852
64,430
-0.01(-0.24%)
Oct 20, 2009
4.869
4.899
4.864
4.864
40,374
-0.02(-0.36%)
Oct 19, 2009
4.911
4.923
4.846
4.881
90,652
+0.02(+0.49%)
Oct 16, 2009
4.828
4.905
4.828
4.858
28,936
-0.02(-0.36%)
Oct 15, 2009
4.875
4.875
4.846
4.875
41,323
-0.04(-0.72%)
Oct 14, 2009
4.964
4.964
4.834
4.911
80,206
+0.05(+0.97%)
Oct 13, 2009
4.893
4.911
4.852
4.864
54,673
-0.05(-0.96%)
Oct 12, 2009
4.923
4.958
4.893
4.911
32,936
-0.04(-0.84%)
Oct 09, 2009
4.940
4.964
4.875
4.952
32,151
+0.01(+0.12%)
Oct 08, 2009
4.946
4.982
4.899
4.946
36,788
+0.03(+0.60%)
Oct 07, 2009
4.905
4.928
4.858
4.917
40,908
+0.01(+0.24%)
Oct 06, 2009
5.147
5.147
4.881
4.905
80,651
-0.05(-0.95%)
Oct 05, 2009
4.994
4.999
4.917
4.952
65,909
-0.05(-1.06%)
Oct 02, 2009
4.875
5.023
4.828
5.005
99,301
+0.10(+2.05%)
Oct 01, 2009
4.958
4.994
4.893
4.905
65,746
-0.08(-1.54%)
Sep 30, 2009
4.964
5.017
4.934
4.982
80,868
+0.02(+0.36%)
Sep 29, 2009
5.023
5.053
4.934
4.964
87,887
-0.07(-1.41%)
Sep 28, 2009
5.094
5.094
4.963
5.035
90,838
-0.12(-2.29%)
Sep 25, 2009
5.082
5.159
5.082
5.153
98,787
+0.03(+0.58%)
Sep 24, 2009
5.124
5.129
5.035
5.124
73,605
+0.00(+0.00%)
Sep 23, 2009
5.118
5.153
5.097
5.124
156,951
+0.03(+0.58%)
Sep 22, 2009
5.011
5.112
4.982
5.094
190,023
+0.08(+1.53%)
Sep 21, 2009
4.988
5.059
4.964
5.017
26,728
+0.03(+0.59%)
Sep 18, 2009
5.017
5.023
4.970
4.988
127,270
-0.04(-0.71%)
Sep 17, 2009
5.011
5.041
4.970
5.023
73,246
+0.08(+1.55%)
Sep 16, 2009
4.958
5.011
4.917
4.946
105,667
-0.02(-0.36%)
Sep 15, 2009
4.928
5.023
4.905
4.964
54,971
+0.01(+0.12%)
Sep 14, 2009
4.875
4.994
4.869
4.958
57,407
+0.11(+2.19%)
Sep 11, 2009
4.881
4.964
4.846
4.852
37,692
-0.05(-0.96%)
Sep 10, 2009
4.875
4.904
4.846
4.899
19,979
+0.01(+0.24%)
Sep 09, 2009
4.887
4.952
4.875
4.887
47,486
-0.01(-0.24%)
Sep 08, 2009
4.934
4.946
4.881
4.899
29,275
-0.02(-0.48%)
Sep 04, 2009
4.869
4.976
4.869
4.923
37,629
+0.04(+0.73%)
Sep 03, 2009
4.893
4.905
4.846
4.887
36,473
+0.01(+0.24%)
Sep 02, 2009
4.952
4.964
4.864
4.875
34,774
-0.02(-0.36%)
Sep 01, 2009
4.899
5.023
4.846
4.893
68,633
+0.00(+0.00%)
Aug 31, 2009
4.928
4.934
4.881
4.893
65,156
-0.05(-0.96%)
Aug 28, 2009
4.982
5.047
4.911
4.940
50,139
-0.08(-1.65%)
Aug 27, 2009
4.976
5.041
4.934
5.023
31,454
+0.01(+0.12%)
Aug 26, 2009
5.017
5.035
4.964
5.017
42,817
+0.00(+0.00%)
Aug 25, 2009
5.017
5.047
4.988
5.017
48,126
+0.00(+0.00%)
Aug 24, 2009
5.047
5.047
4.970
5.017
97,776
-0.03(-0.59%)
Aug 21, 2009
5.053
5.053
5.011
5.047
70,205
+0.02(+0.47%)
Aug 20, 2009
4.970
5.035
4.952
5.023
21,338
+0.05(+1.07%)
Aug 19, 2009
4.911
4.976
4.869
4.970
26,044
+0.05(+0.96%)
Aug 18, 2009
4.923
4.952
4.858
4.923
32,659
+0.03(+0.60%)
Aug 17, 2009
4.946
4.964
4.858
4.893
55,082
-0.05(-0.96%)
Aug 14, 2009
5.041
5.053
4.881
4.940
43,120
-0.10(-1.99%)
Aug 13, 2009
4.988
5.112
4.980
5.041
26,340
+0.05(+1.07%)
Aug 12, 2009
4.917
5.017
4.917
4.988
50,689
+0.08(+1.69%)
Aug 11, 2009
4.899
4.958
4.846
4.905
38,013
+0.00(+0.00%)
Aug 10, 2009
4.917
4.934
4.858
4.905
130,219
-0.03(-0.60%)
Aug 07, 2009
5.177
5.200
4.905
4.934
123,293
-0.17(-3.36%)
Aug 06, 2009
5.242
5.271
5.088
5.106
102,489
-0.13(-2.48%)
Aug 05, 2009
5.230
5.271
5.200
5.236
65,049
+0.02(+0.45%)
Aug 04, 2009
5.124
5.224
5.118
5.212
105,053
+0.09(+1.73%)
Aug 03, 2009
5.053
5.135
5.005
5.124
85,670
+0.12(+2.48%)
Jul 31, 2009
5.076
5.076
4.958
4.999
60,641
-0.03(-0.59%)
Jul 30, 2009
4.988
5.029
4.934
5.029
47,625
+0.08(+1.55%)
Jul 29, 2009
4.976
4.976
4.905
4.952
22,034
-0.02(-0.36%)
Jul 28, 2009
4.946
4.976
4.917
4.970
49,726
+0.02(+0.48%)
Jul 27, 2009
4.887
4.946
4.810
4.946
61,832
+0.06(+1.33%)
Jul 24, 2009
4.893
4.893
4.781
4.881
15,552
-0.01(-0.24%)
Jul 23, 2009
4.864
4.928
4.864
4.893
106,808
+0.01(+0.12%)
Jul 22, 2009
4.828
4.893
4.816
4.887
34,832
+0.06(+1.22%)
Jul 21, 2009
4.899
4.911
4.797
4.828
29,692
-0.05(-1.09%)
Jul 20, 2009
4.881
4.881
4.828
4.881
136,453
+0.02(+0.49%)
Jul 17, 2009
4.881
4.899
4.816
4.858
36,737
-0.01(-0.12%)
Jul 16, 2009
4.852
4.864
4.711
4.864
59,897
+0.01(+0.24%)
Jul 15, 2009
4.822
4.858
4.793
4.852
136,710
+0.08(+1.73%)
Jul 14, 2009
4.757
4.769
4.698
4.769
19,637
-0.01(-0.12%)
Jul 13, 2009
4.674
4.775
4.639
4.775
56,497
+0.04(+0.87%)
Jul 10, 2009
4.639
4.733
4.621
4.733
37,834
+0.09(+2.04%)
Jul 09, 2009
4.663
4.704
4.639
4.639
29,968
+0.00(+0.00%)
Jul 08, 2009
4.704
4.793
4.621
4.639
97,567
-0.04(-0.88%)
Jul 07, 2009
4.728
4.775
4.668
4.680
62,528
-0.01(-0.25%)
Jul 06, 2009
4.633
4.840
4.633
4.692
76,649
-0.30(-5.92%)
Jul 02, 2009
4.834
4.988
4.739
4.988
74,397
+0.13(+2.68%)
Jul 01, 2009
4.887
4.934
4.787
4.858
60,705
+0.01(+0.24%)
Jun 30, 2009
4.793
4.875
4.787
4.846
48,692
+0.03(+0.61%)
Jun 29, 2009
4.875
4.875
4.733
4.816
101,096
-0.06(-1.21%)
Jun 26, 2009
5.141
5.141
4.775
4.875
2,004,141
-0.12(-2.37%)
Jun 25, 2009
4.864
4.994
4.852
4.994
453,434
+0.12(+2.42%)
Jun 24, 2009
4.763
4.875
4.728
4.875
174,323
+0.10(+2.10%)
Jun 23, 2009
4.716
4.810
4.716
4.775
41,347
+0.04(+0.87%)
Jun 22, 2009
4.710
4.852
4.686
4.733
68,012
+0.04(+0.88%)
Jun 19, 2009
4.668
4.875
4.668
4.692
36,717
-0.18(-3.76%)
Jun 18, 2009
4.757
4.875
4.728
4.875
64,176
+0.08(+1.60%)
Jun 17, 2009
4.680
4.798
4.680
4.798
44,267
+0.12(+2.53%)
Jun 16, 2009
4.692
4.692
4.680
4.680
60,221
-0.01(-0.13%)
Jun 15, 2009
4.716
4.716
4.680
4.686
37,746
-0.04(-0.75%)
Jun 12, 2009
4.745
4.769
4.698
4.722
62,035
-0.01(-0.13%)
Jun 11, 2009
4.704
4.757
4.704
4.728
32,232
-0.01(-0.12%)
Jun 10, 2009
4.781
4.781
4.698
4.733
61,550
-0.02(-0.37%)
Jun 09, 2009
4.798
4.816
4.728
4.751
47,796
-0.02(-0.37%)
Jun 08, 2009
4.787
4.840
4.757
4.769
36,324
-0.01(-0.25%)
Jun 05, 2009
4.869
4.869
4.781
4.781
47,670
-0.10(-2.06%)
Jun 04, 2009
4.810
4.881
4.763
4.881
50,199
+0.07(+1.47%)
Jun 03, 2009
4.757
4.810
4.733
4.810
50,100
+0.02(+0.49%)
Jun 02, 2009
4.781
4.793
4.739
4.787
64,531
-0.02(-0.49%)
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
.