Dynex Capital (NY: DX )

12.21 -0.18 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 0.8376 0.8392 0.8314 0.8337 5,298,727 +0.00(+0.09%)
Jan 28, 2011 0.8454 0.8470 0.8321 0.8329 2,873,891 -0.01(-1.11%)
Jan 27, 2011 0.8438 0.8438 0.8392 0.8423 1,932,978 -0.00(-0.09%)
Jan 26, 2011 0.8423 0.8438 0.8337 0.8431 4,016,185 +0.00(+0.56%)
Jan 25, 2011 0.8353 0.8384 0.8337 0.8384 1,795,087 +0.00(+0.28%)
Jan 24, 2011 0.8251 0.8368 0.8251 0.8360 1,544,502 +0.01(+1.32%)
Jan 21, 2011 0.8235 0.8321 0.8228 0.8251 1,618,610 +0.00(+0.19%)
Jan 20, 2011 0.8275 0.8282 0.8235 0.8235 1,729,510 -0.01(-0.66%)
Jan 19, 2011 0.8392 0.8407 0.8275 0.8290 2,909,120 -0.01(-1.48%)
Jan 18, 2011 0.8438 0.8446 0.8376 0.8415 2,029,787 -0.00(-0.09%)
Jan 14, 2011 0.8431 0.8446 0.8392 0.8423 1,888,372 -0.00(-0.09%)
Jan 13, 2011 0.8470 0.8477 0.8407 0.8431 2,282,754 -0.00(-0.28%)
Jan 12, 2011 0.8446 0.8470 0.8423 0.8454 1,505,199 +0.00(+0.18%)
Jan 11, 2011 0.8454 0.8454 0.8392 0.8438 1,687,505 -0.00(-0.18%)
Jan 10, 2011 0.8438 0.8462 0.8368 0.8454 1,914,352 +0.00(+0.46%)
Jan 07, 2011 0.8423 0.8423 0.8360 0.8415 2,121,074 +0.00(+0.28%)
Jan 06, 2011 0.8399 0.8403 0.8353 0.8392 1,279,749 -0.00(-0.09%)
Jan 05, 2011 0.8392 0.8399 0.8345 0.8399 2,153,523 +0.00(+0.00%)
Jan 04, 2011 0.8532 0.8532 0.8337 0.8399 2,404,274 -0.01(-0.92%)
Jan 03, 2011 0.8571 0.8571 0.8462 0.8477 3,738,916 -0.00(-0.55%)
Dec 31, 2010 0.8548 0.8579 0.8493 0.8524 2,385,443 +0.00(+0.09%)
Dec 30, 2010 0.8509 0.8548 0.8446 0.8517 2,844,491 +0.00(+0.18%)
Dec 29, 2010 0.8360 0.8517 0.8345 0.8501 3,953,337 +0.06(+7.61%)
Dec 28, 2010 0.7950 0.7950 0.7828 0.7900 4,909,779 -0.00(-0.55%)
Dec 27, 2010 0.7885 0.7943 0.7864 0.7943 4,703,169 +0.01(+0.73%)
Dec 23, 2010 0.7799 0.7885 0.7784 0.7885 3,119,069 +0.01(+1.11%)
Dec 22, 2010 0.7734 0.7799 0.7712 0.7799 4,097,411 +0.01(+1.12%)
Dec 21, 2010 0.7719 0.7741 0.7683 0.7712 2,601,237 +0.00(+0.38%)
Dec 20, 2010 0.7719 0.7719 0.7654 0.7683 3,267,471 -0.00(-0.09%)
Dec 17, 2010 0.7712 0.7712 0.7582 0.7690 4,119,354 +0.00(+0.09%)
Dec 16, 2010 0.7575 0.7690 0.7553 0.7683 2,494,757 +0.01(+1.72%)
Dec 15, 2010 0.7589 0.7603 0.7546 0.7553 4,960,902 -0.00(-0.48%)
Dec 14, 2010 0.7582 0.7712 0.7531 0.7589 33,647,704 -0.02(-2.42%)
Dec 13, 2010 0.7741 0.7813 0.7741 0.7777 5,142,206 +0.00(+0.56%)
Dec 10, 2010 0.7676 0.7734 0.7618 0.7734 1,852,860 +0.01(+0.85%)
Dec 09, 2010 0.7669 0.7683 0.7654 0.7669 1,828,785 -0.00(-0.09%)
Dec 08, 2010 0.7705 0.7705 0.7654 0.7676 2,380,764 +0.00(+0.19%)
Dec 07, 2010 0.7669 0.7669 0.7640 0.7661 1,584,529 +0.00(+0.09%)
Dec 06, 2010 0.7661 0.7661 0.7618 0.7654 1,365,148 -0.00(-0.09%)
Dec 03, 2010 0.7589 0.7661 0.7589 0.7661 1,112,369 +0.01(+0.66%)
Dec 02, 2010 0.7618 0.7654 0.7596 0.7611 1,539,203 -0.00(-0.47%)
Dec 01, 2010 0.7661 0.7661 0.7611 0.7647 1,442,712 +0.01(+0.76%)
Nov 30, 2010 0.7582 0.7654 0.7582 0.7589 1,922,772 -0.00(-0.19%)
Nov 29, 2010 0.7603 0.7632 0.7589 0.7603 1,225,407 -0.00(-0.28%)
Nov 26, 2010 0.7654 0.7661 0.7625 0.7625 562,092 -0.01(-0.66%)
Nov 24, 2010 0.7632 0.7676 0.7676 0.7676 3,797,340 +0.01(+0.95%)
Nov 23, 2010 0.7719 0.7741 0.7589 0.7603 2,786,996 -0.01(-1.77%)
Nov 22, 2010 0.7726 0.7770 0.7719 0.7741 1,382,692 +0.00(+0.19%)
Nov 19, 2010 0.7690 0.7734 0.7640 0.7726 944,693 +0.00(+0.56%)
Nov 18, 2010 0.7734 0.7734 0.7669 0.7683 1,214,228 -0.00(-0.37%)
Nov 17, 2010 0.7676 0.7755 0.7647 0.7712 1,253,134 +0.01(+0.85%)
Nov 16, 2010 0.7726 0.7726 0.7618 0.7647 1,715,374 -0.01(-0.94%)
Nov 15, 2010 0.7661 0.7770 0.7647 0.7719 1,348,698 +0.01(+1.04%)
Nov 12, 2010 0.7784 0.7791 0.7596 0.7640 2,137,476 -0.02(-2.22%)
Nov 11, 2010 0.7777 0.7820 0.7741 0.7813 1,056,320 +0.00(+0.09%)
Nov 10, 2010 0.7712 0.7813 0.7690 0.7806 957,685 +0.01(+1.41%)
Nov 09, 2010 0.7748 0.7813 0.7676 0.7697 2,048,664 -0.00(-0.37%)
Nov 08, 2010 0.7762 0.7791 0.7697 0.7726 1,676,536 -0.01(-0.93%)
Nov 05, 2010 0.7799 0.7820 0.7719 0.7799 3,114,973 -0.00(-0.09%)
Nov 04, 2010 0.7734 0.7820 0.7697 0.7806 2,416,059 +0.01(+1.50%)
Nov 03, 2010 0.7690 0.7737 0.7661 0.7690 1,685,281 -0.00(-0.56%)
Nov 02, 2010 0.7697 0.7755 0.7690 0.7734 1,704,097 +0.00(+0.56%)
Nov 01, 2010 0.7712 0.7726 0.7661 0.7690 1,674,932 +0.00(+0.38%)
Oct 29, 2010 0.7726 0.7726 0.7661 0.7661 5,152,389 -0.01(-0.75%)
Oct 28, 2010 0.7705 0.7762 0.7669 0.7719 3,123,815 +0.00(+0.28%)
Oct 27, 2010 0.7741 0.7748 0.7683 0.7697 1,005,722 -0.00(-0.47%)
Oct 25, 2010 0.7719 0.7734 0.7683 0.7734 1,622,701 +0.01(+0.66%)
Oct 22, 2010 0.7712 0.7726 0.7647 0.7683 1,503,645 -0.00(-0.28%)
Oct 21, 2010 0.7734 0.7734 0.7690 0.7705 3,062,577 -0.00(-0.19%)
Oct 20, 2010 0.7676 0.7770 0.7640 0.7719 2,832,115 +0.01(+1.62%)
Oct 19, 2010 0.7654 0.7690 0.7575 0.7596 1,386,649 -0.01(-1.31%)
Oct 18, 2010 0.7618 0.7697 0.7589 0.7697 1,796,673 +0.01(+0.95%)
Oct 15, 2010 0.7719 0.7719 0.7618 0.7625 2,399,719 -0.01(-1.12%)
Oct 14, 2010 0.7705 0.7719 0.7683 0.7712 1,578,718 +0.00(+0.19%)
Oct 13, 2010 0.7697 0.7705 0.7683 0.7697 2,378,135 +0.00(+0.09%)
Oct 12, 2010 0.7719 0.7719 0.7676 0.7690 1,167,878 -0.00(-0.37%)
Oct 11, 2010 0.7734 0.7734 0.7697 0.7719 1,719,040 -0.00(-0.09%)
Oct 08, 2010 0.7726 0.7734 0.7683 0.7726 1,864,662 +0.00(+0.28%)
Oct 07, 2010 0.7726 0.7741 0.7683 0.7705 4,413 -0.00(-0.28%)
Oct 06, 2010 0.7719 0.7755 0.7697 0.7726 2,409,293 -0.00(-0.37%)
Oct 05, 2010 0.7748 0.7755 0.7669 0.7755 2,816,882 +0.00(+0.19%)
Oct 04, 2010 0.7690 0.7748 0.7683 0.7741 1,363,682 +0.01(+0.94%)
Oct 01, 2010 0.7669 0.7770 0.7647 0.7669 1,845,416 -0.01(-1.61%)
Sep 30, 2010 0.7794 0.7813 0.7712 0.7794 21,210 +0.01(+0.97%)
Sep 29, 2010 0.7806 0.7806 0.7669 0.7719 2,477,614 -0.01(-0.84%)
Sep 28, 2010 0.7784 0.7791 0.7632 0.7784 44,814 +0.05(+6.21%)
Sep 27, 2010 0.7336 0.7349 0.7275 0.7329 3,517,471 +0.00(+0.09%)
Sep 24, 2010 0.7248 0.7322 0.7194 0.7322 3,485,598 +0.02(+2.16%)
Sep 23, 2010 0.7221 0.7248 0.7167 0.7167 9,212 -0.01(-0.84%)
Sep 22, 2010 0.7235 0.7268 0.7214 0.7228 2,718,688 +0.00(+0.19%)
Sep 21, 2010 0.7282 0.7282 0.7201 0.7214 2,726,697 -0.01(-0.74%)
Sep 20, 2010 0.7161 0.7275 0.7140 0.7268 3,666,359 +0.01(+1.89%)
Sep 17, 2010 0.7134 0.7167 0.7073 0.7134 2,365,278 -0.00(-0.09%)
Sep 15, 2010 0.7167 0.7171 0.7107 0.7140 1,915,685 -0.00(-0.19%)
Sep 14, 2010 0.7208 0.7221 0.7140 0.7154 3,650,653 -0.00(-0.09%)
Sep 13, 2010 0.7134 0.7181 0.7125 0.7161 2,376,348 +0.01(+0.85%)
Sep 10, 2010 0.7060 0.7113 0.7019 0.7100 3,977,004 +0.01(+1.25%)
Sep 09, 2010 0.6986 0.7026 0.6925 0.7013 2,405,264 +0.01(+1.26%)
Sep 08, 2010 0.6918 0.6932 0.6905 0.6925 1,560,789 +0.00(+0.29%)
Sep 07, 2010 0.7026 0.7026 0.6891 0.6905 7,533 -0.00(-0.39%)
Sep 03, 2010 0.6959 0.6965 0.6878 0.6932 1,402,643 +0.00(+0.19%)
Sep 02, 2010 0.6831 0.6925 0.6797 0.6918 3,744 +0.01(+0.88%)
Sep 01, 2010 0.6878 0.6898 0.6790 0.6858 3,833,495 +0.00(+0.30%)
Aug 31, 2010 0.6764 0.6871 0.6824 0.6838 110,462 -0.00(-0.29%)
Aug 30, 2010 0.6831 0.6858 0.6811 0.6858 1,720,510 +0.00(+0.39%)
Aug 27, 2010 0.6831 0.6831 0.6696 0.6831 1,810,185 +0.01(+1.70%)
Aug 26, 2010 0.6817 0.6817 0.6710 0.6716 1,719,217 -0.00(-0.70%)
Aug 25, 2010 0.6696 0.6790 0.6683 0.6764 4,353 +0.01(+0.90%)
Aug 24, 2010 0.6730 0.6756 0.6676 0.6703 17,667 -0.00(-0.40%)
Aug 23, 2010 0.6804 0.6804 0.6730 0.6730 1,118,224 -0.01(-0.79%)
Aug 20, 2010 0.6676 0.6824 0.6676 0.6784 1,436,715 +0.01(+1.51%)
Aug 19, 2010 0.6730 0.6737 0.6663 0.6683 6,567 -0.00(-0.50%)
Aug 18, 2010 0.6703 0.6757 0.6689 0.6716 67,742 -0.00(-0.30%)
Aug 17, 2010 0.6764 0.6797 0.6703 0.6737 10,490 +0.00(+0.00%)
Aug 16, 2010 0.6757 0.6764 0.6689 0.6737 840,447 -0.00(-0.10%)
Aug 13, 2010 0.6743 0.6757 0.6629 0.6743 1,291,913 +0.01(+1.62%)
Aug 12, 2010 0.6636 0.6743 0.6602 0.6636 2,387,344 -0.01(-1.00%)
Aug 11, 2010 0.6764 0.6784 0.6663 0.6703 19,034 -0.01(-1.48%)
Aug 10, 2010 0.6811 0.6831 0.6750 0.6804 8,113 -0.00(-0.20%)
Aug 09, 2010 0.6750 0.6831 0.6743 0.6817 3,754,920 +0.01(+1.50%)
Aug 06, 2010 0.6716 0.6730 0.6629 0.6716 1,535,424 +0.00(+0.30%)
Aug 05, 2010 0.6764 0.6764 0.6696 0.6696 1,438,112 -0.01(-1.00%)
Aug 04, 2010 0.6676 0.6772 0.6629 0.6764 5,245 +0.01(+1.82%)
Aug 03, 2010 0.6582 0.6663 0.6562 0.6642 3,456,132 +0.01(+0.92%)
Aug 02, 2010 0.6602 0.6602 0.6488 0.6582 2,775,034 +0.01(+0.82%)
Jul 30, 2010 0.6528 0.6535 0.6360 0.6528 9,866,515 +0.02(+2.86%)
Jul 29, 2010 0.6440 0.6467 0.6299 0.6346 44,577,428 -0.01(-1.26%)
Jul 28, 2010 0.6427 0.6535 0.6373 0.6427 7,058 -0.01(-1.75%)
Jul 27, 2010 0.6548 0.6575 0.6414 0.6541 1,639,290 -0.00(-0.21%)
Jul 26, 2010 0.6501 0.6555 0.6454 0.6555 1,310,769 +0.01(+1.25%)
Jul 23, 2010 0.6366 0.6488 0.6333 0.6474 1,077,793 +0.01(+1.05%)
Jul 22, 2010 0.6205 0.6420 0.6191 0.6407 1,878,908 +0.02(+4.04%)
Jul 21, 2010 0.6252 0.6252 0.6138 0.6158 466,265 -0.01(-1.29%)
Jul 20, 2010 0.6111 0.6252 0.6104 0.6239 718,409 +0.01(+1.42%)
Jul 19, 2010 0.6144 0.6165 0.6097 0.6151 884,118 +0.00(+0.33%)
Jul 16, 2010 0.6131 0.6205 0.6131 0.6131 707,815 -0.01(-1.19%)
Jul 15, 2010 0.6212 0.6218 0.6131 0.6205 445,803 +0.00(+0.00%)
Jul 14, 2010 0.6218 0.6286 0.6185 0.6205 627,026 +0.00(+0.00%)
Jul 13, 2010 0.6205 0.6272 0.6151 0.6205 17,236 +0.00(+0.77%)
Jul 12, 2010 0.6191 0.6232 0.6158 0.6158 449,875 -0.00(-0.54%)
Jul 09, 2010 0.6191 0.6333 0.6158 0.6191 949,558 -0.01(-1.29%)
Jul 08, 2010 0.6272 0.6306 0.6239 0.6272 1,286,727 +0.01(+1.08%)
Jul 07, 2010 0.6104 0.6205 0.6097 0.6205 623,222 +0.01(+1.77%)
Jul 06, 2010 0.6097 0.6319 0.6084 0.6097 8,811 -0.00(-0.55%)
Jul 02, 2010 0.6131 0.6272 0.6131 0.6131 346,218 -0.01(-0.98%)
Jul 01, 2010 0.6198 0.6214 0.6097 0.6191 1,044,805 -0.00(-0.33%)
Jun 30, 2010 0.6212 0.6272 0.6212 0.6212 13,833 +0.00(+0.33%)
Jun 29, 2010 0.6286 0.6299 0.6191 0.6191 1,429,434 +0.02(+2.68%)
Jun 25, 2010 0.6030 0.6067 0.5886 0.6030 3,077,025 +0.01(+2.55%)
Jun 24, 2010 0.5974 0.5980 0.5867 0.5880 970,479 -0.01(-1.67%)
Jun 23, 2010 0.5843 0.6024 0.5836 0.5980 666,286 -0.00(-0.83%)
Jun 22, 2010 0.6030 0.6155 0.6024 0.6030 11,634 -0.00(-0.10%)
Jun 21, 2010 0.5999 0.6042 0.5942 0.6036 1,511,651 +0.00(+0.73%)
Jun 18, 2010 0.5992 0.6024 0.5843 0.5992 2,428,295 +0.01(+2.13%)
Jun 17, 2010 0.5905 0.5905 0.5805 0.5867 1,103,579 -0.00(-0.11%)
Jun 16, 2010 0.5861 0.5892 0.5805 0.5874 1,566,526 -0.00(-0.32%)
Jun 15, 2010 0.5892 0.5892 0.5793 0.5892 9,185 +0.01(+0.96%)
Jun 14, 2010 0.5811 0.5843 0.5761 0.5836 1,422,095 +0.00(+0.65%)
Jun 11, 2010 0.5749 0.5799 0.5724 0.5799 531,809 +0.00(+0.87%)
Jun 10, 2010 0.5749 0.5774 0.5693 0.5749 8,529 +0.01(+1.10%)
Jun 09, 2010 0.5699 0.5736 0.5649 0.5686 1,000,085 +0.00(+0.66%)
Jun 08, 2010 0.5655 0.5674 0.5599 0.5649 730,668 -0.00(-0.11%)
Jun 07, 2010 0.5655 0.5755 0.5643 0.5655 894,831 +0.00(+0.11%)
Jun 04, 2010 0.5649 0.5724 0.5649 0.5649 845,012 -0.01(-1.63%)
Jun 03, 2010 0.5818 0.5836 0.5743 0.5743 1,276,592 -0.01(-1.39%)
Jun 02, 2010 0.5824 0.5849 0.5630 0.5824 858,615 +0.00(+0.54%)
Jun 01, 2010 0.5793 0.5892 0.5786 0.5793 7,457 -0.01(-1.59%)
May 28, 2010 0.5886 0.5886 0.5724 0.5886 2,174,720 +0.01(+1.95%)
May 27, 2010 0.5705 0.5780 0.5599 0.5774 819,279 +0.01(+1.99%)
May 26, 2010 0.5661 0.5743 0.5624 0.5661 7,473 +0.00(+0.22%)
May 25, 2010 0.5511 0.5661 0.5511 0.5649 1,358,642 +0.01(+1.12%)
May 24, 2010 0.5686 0.5711 0.5586 0.5586 1,007,159 -0.01(-1.22%)
May 21, 2010 0.5536 0.5699 0.5511 0.5655 1,312,392 +0.01(+1.12%)
May 20, 2010 0.5661 0.5680 0.5593 0.5593 2,005,932 -0.02(-3.14%)
May 19, 2010 0.5680 0.5824 0.5680 0.5774 1,396,474 +0.01(+1.09%)
May 18, 2010 0.5824 0.5874 0.5699 0.5711 1,457,223 -0.01(-1.08%)
May 17, 2010 0.5774 0.5836 0.5699 0.5774 954,187 +0.00(+0.11%)
May 14, 2010 0.5768 0.5768 0.5655 0.5768 852,790 -0.00(-0.22%)
May 13, 2010 0.5786 0.5811 0.5730 0.5780 1,125,952 -0.00(-0.43%)
May 12, 2010 0.5655 0.5855 0.5655 0.5805 1,054,081 +0.01(+2.65%)
May 11, 2010 0.5630 0.5699 0.5624 0.5655 992,676 -0.00(-0.66%)
May 10, 2010 0.5630 0.5724 0.5611 0.5693 1,443,892 +0.02(+4.00%)
May 07, 2010 0.5461 0.5524 0.5436 0.5474 2,042,852 -0.00(-0.34%)
May 06, 2010 0.5699 0.5705 0.5468 0.5493 2,649,030 -0.02(-3.41%)
May 05, 2010 0.5755 0.5796 0.5668 0.5686 936,328 -0.00(-0.87%)
May 04, 2010 0.5818 0.5861 0.5686 0.5736 2,026,097 -0.01(-2.34%)
May 03, 2010 0.5818 0.5874 0.5793 0.5874 879,740 +0.01(+1.40%)
Apr 30, 2010 0.5892 0.5930 0.5793 0.5793 2,466,111 -0.01(-1.38%)
Apr 29, 2010 0.5780 0.5874 0.5780 0.5874 1,108,092 +0.01(+2.29%)
Apr 28, 2010 0.5768 0.5774 0.5682 0.5743 892,014 +0.01(+1.32%)
Apr 27, 2010 0.5793 0.5793 0.5630 0.5668 1,576,881 -0.01(-1.95%)
Apr 26, 2010 0.5711 0.5793 0.5711 0.5780 1,350,656 +0.01(+1.20%)
Apr 23, 2010 0.5686 0.5718 0.5674 0.5711 551,045 +0.00(+0.55%)
Apr 22, 2010 0.5624 0.5718 0.5611 0.5680 901,216 +0.01(+1.00%)
Apr 21, 2010 0.5655 0.5655 0.5611 0.5624 841,987 -0.00(-0.55%)
Apr 20, 2010 0.5618 0.5655 0.5618 0.5655 568,489 +0.00(+0.56%)
Apr 19, 2010 0.5668 0.5680 0.5605 0.5624 649,274 -0.00(-0.77%)
Apr 16, 2010 0.5711 0.5711 0.5593 0.5668 1,866,302 -0.00(-0.55%)
Apr 15, 2010 0.5693 0.5718 0.5680 0.5699 823,151 -0.00(-0.22%)
Apr 14, 2010 0.5686 0.5711 0.5674 0.5711 1,373,557 +0.00(+0.55%)
Apr 13, 2010 0.5693 0.5693 0.5680 0.5680 1,454,550 +0.00(+0.00%)
Apr 12, 2010 0.5686 0.5686 0.5649 0.5680 1,108,300 +0.00(+0.11%)
Apr 09, 2010 0.5680 0.5686 0.5668 0.5674 735,453 +0.00(+0.00%)
Apr 08, 2010 0.5674 0.5686 0.5661 0.5674 598,992 -0.00(-0.22%)
Apr 07, 2010 0.5686 0.5705 0.5668 0.5686 1,441,828 +0.00(+0.00%)
Apr 06, 2010 0.5699 0.5699 0.5674 0.5686 2,188,867 +0.00(+0.00%)
Apr 05, 2010 0.5618 0.5686 0.5618 0.5686 1,475,515 +0.00(+0.89%)
Apr 01, 2010 0.5636 0.5636 0.5636 0.5636 1,216,259 +0.00(+0.22%)
Mar 31, 2010 0.5643 0.5686 0.5624 0.5624 1,560,381 -0.00(-0.22%)
Mar 30, 2010 0.5649 0.5705 0.5624 0.5636 845,684 +0.00(+0.45%)
Mar 29, 2010 0.5655 0.5655 0.5593 0.5611 1,620,314 +0.03(+5.52%)
Mar 26, 2010 0.5329 0.5364 0.5306 0.5318 1,222,506 -0.00(-0.65%)
Mar 25, 2010 0.5381 0.5393 0.5347 0.5352 1,395,066 -0.00(-0.43%)
Mar 24, 2010 0.5375 0.5393 0.5352 0.5375 1,585,498 -0.00(-0.21%)
Mar 23, 2010 0.5410 0.5410 0.5341 0.5387 1,682,989 +0.00(+0.11%)
Mar 22, 2010 0.5231 0.5404 0.5231 0.5381 5,298,622 +0.01(+2.76%)
Mar 19, 2010 0.5266 0.5266 0.5214 0.5237 2,906,758 -0.00(-0.55%)
Mar 18, 2010 0.5214 0.5283 0.5202 0.5266 14,176,390 +0.00(+0.89%)
Mar 17, 2010 0.5202 0.5225 0.5196 0.5219 1,340,274 +0.00(+0.33%)
Mar 16, 2010 0.5202 0.5202 0.5182 0.5202 488,009 +0.00(+0.11%)
Mar 15, 2010 0.5185 0.5196 0.5179 0.5196 619,687 -0.00(-0.11%)
Mar 12, 2010 0.5196 0.5202 0.5190 0.5202 1,223,699 +0.00(+0.00%)
Mar 11, 2010 0.5196 0.5202 0.5190 0.5202 1,823,802 +0.00(+0.00%)
Mar 10, 2010 0.5202 0.5202 0.5190 0.5202 1,160,880 +0.00(+0.00%)
Mar 09, 2010 0.5202 0.5214 0.5185 0.5202 591,434 +0.00(+0.11%)
Mar 08, 2010 0.5202 0.5202 0.5162 0.5196 1,210,758 -0.00(-0.22%)
Mar 05, 2010 0.5202 0.5208 0.5190 0.5208 863,250 +0.00(+0.11%)
Mar 04, 2010 0.5196 0.5208 0.5190 0.5202 838,268 +0.00(+0.22%)
Mar 03, 2010 0.5202 0.5202 0.5173 0.5190 1,402,436 -0.00(-0.22%)
Mar 02, 2010 0.5202 0.5202 0.5162 0.5202 692,074 +0.00(+0.45%)
Mar 01, 2010 0.5144 0.5196 0.5086 0.5179 720,379 +0.01(+1.59%)
Feb 26, 2010 0.5231 0.5231 0.5098 0.5098 4,253,140 -0.01(-2.54%)
Feb 25, 2010 0.5121 0.5248 0.5121 0.5231 2,136,760 +0.01(+1.46%)
Feb 24, 2010 0.5127 0.5173 0.5122 0.5156 472,040 +0.01(+1.13%)
Feb 23, 2010 0.5115 0.5138 0.5086 0.5098 596,590 -0.00(-0.56%)
Feb 22, 2010 0.5167 0.5179 0.5104 0.5127 368,338 -0.00(-0.45%)
Feb 19, 2010 0.5196 0.5196 0.5138 0.5150 832,801 -0.00(-0.67%)
Feb 18, 2010 0.5162 0.5231 0.5156 0.5185 712,334 +0.00(+0.22%)
Feb 17, 2010 0.5173 0.5202 0.5133 0.5173 533,372 +0.00(+0.11%)
Feb 16, 2010 0.5110 0.5167 0.4953 0.5167 3,141,049 +0.00(+0.90%)
Feb 12, 2010 0.5086 0.5121 0.5121 0.5121 482,697 +0.00(+0.23%)
Feb 11, 2010 0.5156 0.5173 0.5081 0.5110 1,350,101 -0.00(-0.79%)
Feb 10, 2010 0.5133 0.5162 0.5086 0.5150 729,808 +0.00(+0.00%)
Feb 09, 2010 0.5231 0.5277 0.5132 0.5150 915,707 -0.00(-0.89%)
Feb 08, 2010 0.5190 0.5202 0.5156 0.5196 1,226,744 +0.00(+0.67%)
Feb 05, 2010 0.5115 0.5167 0.5115 0.5162 841,434 +0.00(+0.56%)
Feb 04, 2010 0.5190 0.5196 0.5133 0.5133 1,174,790 -0.01(-1.11%)
Feb 03, 2010 0.5214 0.5231 0.5182 0.5190 941,209 -0.00(-0.11%)
Feb 02, 2010 0.5237 0.5237 0.5196 0.5196 897,593 -0.00(-0.44%)
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.