Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynex Capital (NY: DX )

12.96 +0.00 (+0.02%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 0.5133 0.5098 0.5098 0.5098 1,602,857 -0.00(-0.68%)
Dec 30, 2009 0.5139 0.5151 0.5098 0.5133 801,651 +0.00(+0.11%)
Dec 29, 2009 0.5133 0.5156 0.5069 0.5127 1,894,677 +0.04(+7.33%)
Dec 28, 2009 0.4777 0.4798 0.4766 0.4777 2,979,718 +0.00(+0.34%)
Dec 24, 2009 0.4782 0.4793 0.4761 0.4761 800,697 +0.00(+0.00%)
Dec 23, 2009 0.4793 0.4804 0.4744 0.4761 2,363,505 -0.00(-0.23%)
Dec 22, 2009 0.4793 0.4793 0.4755 0.4771 2,086,343 -0.00(-0.11%)
Dec 21, 2009 0.5024 0.5024 0.4744 0.4777 2,457,037 +0.00(+0.23%)
Dec 18, 2009 0.4744 0.4793 0.4712 0.4766 3,520,857 +0.00(+1.03%)
Dec 17, 2009 0.4750 0.4788 0.4685 0.4718 2,051,563 -0.00(-0.45%)
Dec 16, 2009 0.4761 0.4761 0.4723 0.4739 2,458,318 +0.00(+0.57%)
Dec 15, 2009 0.4766 0.4782 0.4712 0.4712 2,681,797 -0.00(-0.79%)
Dec 14, 2009 0.4739 0.4777 0.4734 0.4750 2,696,875 +0.00(+1.03%)
Dec 11, 2009 0.4734 0.4734 0.4685 0.4701 1,734,255 +0.00(+0.11%)
Dec 10, 2009 0.4771 0.4793 0.4664 0.4696 2,471,502 +0.00(+0.00%)
Dec 09, 2009 0.4604 0.4788 0.4556 0.4696 2,592,294 +0.01(+2.47%)
Dec 08, 2009 0.4594 0.4604 0.4551 0.4583 2,349,522 -0.00(-0.58%)
Dec 07, 2009 0.4572 0.4680 0.4470 0.4610 3,093,732 +0.02(+3.51%)
Dec 04, 2009 0.4432 0.4464 0.4411 0.4454 1,221,546 +0.00(+0.85%)
Dec 03, 2009 0.4400 0.4459 0.4400 0.4416 784,876 +0.00(+0.99%)
Dec 02, 2009 0.4324 0.4411 0.4324 0.4373 463,613 +0.01(+1.50%)
Dec 01, 2009 0.4384 0.4384 0.4308 0.4308 428,480 -0.00(-0.87%)
Nov 30, 2009 0.4341 0.4346 0.4308 0.4346 420,904 +0.00(+0.25%)
Nov 27, 2009 0.4367 0.4411 0.4330 0.4335 574,674 -0.01(-2.31%)
Nov 25, 2009 0.4416 0.4470 0.4416 0.4437 1,039,903 +0.00(+0.12%)
Nov 24, 2009 0.4303 0.4437 0.4297 0.4432 1,907,987 +0.01(+3.00%)
Nov 23, 2009 0.4330 0.4362 0.4287 0.4303 881,992 +0.00(+0.25%)
Nov 20, 2009 0.4276 0.4308 0.4265 0.4292 906,522 +0.00(+0.38%)
Nov 19, 2009 0.4314 0.4314 0.4260 0.4276 770,596 -0.00(-0.63%)
Nov 18, 2009 0.4297 0.4303 0.4260 0.4303 769,315 +0.00(+0.13%)
Nov 17, 2009 0.4303 0.4303 0.4238 0.4297 1,527,062 -0.00(-0.13%)
Nov 16, 2009 0.4308 0.4324 0.4281 0.4303 1,078,527 -0.00(-0.13%)
Nov 13, 2009 0.4303 0.4308 0.4281 0.4308 774,162 +0.00(+0.63%)
Nov 12, 2009 0.4341 0.4357 0.4276 0.4281 1,143,778 -0.01(-1.24%)
Nov 11, 2009 0.4324 0.4341 0.4292 0.4335 480,158 +0.00(+0.88%)
Nov 10, 2009 0.4335 0.4373 0.4281 0.4297 850,332 -0.01(-1.85%)
Nov 09, 2009 0.4443 0.4443 0.4373 0.4378 2,918,738 +0.01(+2.65%)
Nov 06, 2009 0.4308 0.4308 0.4254 0.4265 688,688 -0.01(-1.25%)
Nov 05, 2009 0.4227 0.4335 0.4227 0.4319 824,502 +0.01(+2.82%)
Nov 04, 2009 0.4324 0.4357 0.4201 0.4201 1,110,076 -0.01(-3.11%)
Nov 03, 2009 0.4324 0.4357 0.4297 0.4335 785,210 -0.00(-0.49%)
Nov 02, 2009 0.4400 0.4400 0.4335 0.4357 597,069 -0.00(-0.25%)
Oct 30, 2009 0.4416 0.4421 0.4346 0.4367 937,811 -0.00(-0.61%)
Oct 29, 2009 0.4346 0.4411 0.4346 0.4394 616,492 +0.00(+0.99%)
Oct 28, 2009 0.4427 0.4464 0.4351 0.4351 1,198,074 -0.01(-1.46%)
Oct 27, 2009 0.4432 0.4464 0.4416 0.4416 543,107 +0.00(+0.00%)
Oct 26, 2009 0.4448 0.4475 0.4416 0.4416 467,587 -0.00(-0.24%)
Oct 23, 2009 0.4427 0.4470 0.4427 0.4427 384,342 -0.00(-0.72%)
Oct 22, 2009 0.4416 0.4470 0.4416 0.4459 300,428 +0.00(+0.85%)
Oct 21, 2009 0.4432 0.4470 0.4405 0.4421 707,016 -0.00(-0.24%)
Oct 20, 2009 0.4437 0.4464 0.4432 0.4432 443,038 -0.00(-0.36%)
Oct 19, 2009 0.4475 0.4486 0.4416 0.4448 994,762 +0.00(+0.49%)
Oct 16, 2009 0.4400 0.4470 0.4400 0.4427 317,530 -0.00(-0.36%)
Oct 15, 2009 0.4443 0.4443 0.4416 0.4443 453,456 -0.00(-0.72%)
Oct 14, 2009 0.4524 0.4524 0.4405 0.4475 880,135 +0.00(+0.97%)
Oct 13, 2009 0.4459 0.4475 0.4421 0.4432 599,947 -0.00(-0.96%)
Oct 12, 2009 0.4486 0.4518 0.4459 0.4475 361,427 -0.00(-0.84%)
Oct 09, 2009 0.4502 0.4524 0.4443 0.4513 352,811 +0.00(+0.12%)
Oct 08, 2009 0.4507 0.4540 0.4464 0.4507 403,691 +0.00(+0.60%)
Oct 07, 2009 0.4470 0.4491 0.4427 0.4481 448,906 +0.00(+0.24%)
Oct 06, 2009 0.4691 0.4691 0.4448 0.4470 885,019 -0.00(-0.95%)
Oct 05, 2009 0.4551 0.4556 0.4481 0.4513 723,245 -0.00(-1.06%)
Oct 02, 2009 0.4443 0.4578 0.4400 0.4561 1,089,668 +0.01(+2.05%)
Oct 01, 2009 0.4518 0.4551 0.4459 0.4470 721,463 -0.01(-1.54%)
Sep 30, 2009 0.4524 0.4572 0.4497 0.4540 887,396 +0.00(+0.36%)
Sep 29, 2009 0.4578 0.4604 0.4497 0.4524 964,420 -0.01(-1.41%)
Sep 28, 2009 0.4642 0.4642 0.4523 0.4588 996,804 +0.03(+6.10%)
Sep 25, 2009 0.4265 0.4329 0.4265 0.4324 1,177,170 +0.00(+0.58%)
Sep 24, 2009 0.4300 0.4305 0.4225 0.4300 877,100 +0.00(+0.00%)
Sep 23, 2009 0.4295 0.4324 0.4277 0.4300 1,870,269 +0.00(+0.58%)
Sep 22, 2009 0.4205 0.4290 0.4181 0.4275 2,264,366 +0.01(+1.53%)
Sep 21, 2009 0.4186 0.4245 0.4166 0.4210 318,500 +0.00(+0.59%)
Sep 18, 2009 0.4210 0.4215 0.4171 0.4186 1,516,581 -0.00(-0.71%)
Sep 17, 2009 0.4205 0.4230 0.4171 0.4215 872,825 +0.01(+1.55%)
Sep 16, 2009 0.4161 0.4205 0.4126 0.4151 1,259,159 -0.00(-0.36%)
Sep 15, 2009 0.4136 0.4215 0.4116 0.4166 655,047 +0.00(+0.12%)
Sep 14, 2009 0.4091 0.4191 0.4086 0.4161 684,084 +0.01(+2.19%)
Sep 11, 2009 0.4096 0.4166 0.4067 0.4071 449,146 -0.00(-0.96%)
Sep 10, 2009 0.4091 0.4116 0.4067 0.4111 238,083 +0.00(+0.24%)
Sep 09, 2009 0.4101 0.4156 0.4091 0.4101 565,859 -0.00(-0.24%)
Sep 08, 2009 0.4141 0.4151 0.4096 0.4111 348,848 -0.00(-0.48%)
Sep 04, 2009 0.4086 0.4176 0.4086 0.4131 448,400 +0.00(+0.73%)
Sep 03, 2009 0.4106 0.4116 0.4067 0.4101 434,628 +0.00(+0.24%)
Sep 02, 2009 0.4156 0.4166 0.4081 0.4091 414,383 -0.00(-0.36%)
Sep 01, 2009 0.4111 0.4215 0.4067 0.4106 817,857 +0.00(+0.00%)
Aug 31, 2009 0.4136 0.4141 0.4096 0.4106 776,418 -0.00(-0.96%)
Aug 28, 2009 0.4181 0.4235 0.4121 0.4146 597,477 -0.01(-1.65%)
Aug 27, 2009 0.4176 0.4230 0.4141 0.4215 374,820 +0.00(+0.12%)
Aug 26, 2009 0.4210 0.4225 0.4166 0.4210 510,225 +0.00(+0.00%)
Aug 25, 2009 0.4210 0.4235 0.4186 0.4210 573,481 +0.00(+0.00%)
Aug 24, 2009 0.4235 0.4235 0.4171 0.4210 1,165,132 -0.00(-0.59%)
Aug 21, 2009 0.4240 0.4240 0.4205 0.4235 836,590 +0.00(+0.47%)
Aug 20, 2009 0.4171 0.4225 0.4156 0.4215 254,275 +0.00(+1.07%)
Aug 19, 2009 0.4121 0.4176 0.4086 0.4171 310,353 +0.00(+0.96%)
Aug 18, 2009 0.4131 0.4156 0.4076 0.4131 389,177 +0.00(+0.60%)
Aug 17, 2009 0.4151 0.4166 0.4076 0.4106 656,378 -0.00(-0.96%)
Aug 14, 2009 0.4230 0.4240 0.4096 0.4146 513,835 -0.01(-1.99%)
Aug 13, 2009 0.4186 0.4290 0.4179 0.4230 313,882 +0.00(+1.07%)
Aug 12, 2009 0.4126 0.4210 0.4126 0.4186 604,031 +0.01(+1.69%)
Aug 11, 2009 0.4111 0.4161 0.4067 0.4116 452,978 +0.00(+0.00%)
Aug 10, 2009 0.4126 0.4141 0.4076 0.4116 1,551,728 -0.00(-0.60%)
Aug 07, 2009 0.4344 0.4364 0.4116 0.4141 1,469,194 -0.01(-3.36%)
Aug 06, 2009 0.4399 0.4424 0.4270 0.4285 1,221,290 -0.01(-2.48%)
Aug 05, 2009 0.4389 0.4424 0.4364 0.4394 775,148 +0.00(+0.45%)
Aug 04, 2009 0.4300 0.4384 0.4295 0.4374 1,251,840 +0.01(+1.73%)
Aug 03, 2009 0.4240 0.4310 0.4200 0.4300 1,020,874 +0.01(+2.48%)
Jul 31, 2009 0.4260 0.4260 0.4161 0.4195 722,619 -0.00(-0.59%)
Jul 30, 2009 0.4186 0.4220 0.4141 0.4220 567,513 +0.01(+1.55%)
Jul 29, 2009 0.4176 0.4176 0.4116 0.4156 262,563 -0.00(-0.36%)
Jul 28, 2009 0.4151 0.4176 0.4126 0.4171 592,557 +0.00(+0.48%)
Jul 27, 2009 0.4101 0.4151 0.4037 0.4151 736,815 +0.01(+1.33%)
Jul 24, 2009 0.4106 0.4106 0.4012 0.4096 185,333 -0.00(-0.24%)
Jul 23, 2009 0.4081 0.4136 0.4081 0.4106 1,272,750 +0.00(+0.12%)
Jul 22, 2009 0.4052 0.4106 0.4042 0.4101 415,068 +0.00(+1.22%)
Jul 21, 2009 0.4111 0.4121 0.4026 0.4052 353,828 -0.00(-1.09%)
Jul 20, 2009 0.4096 0.4096 0.4052 0.4096 1,626,015 +0.00(+0.49%)
Jul 17, 2009 0.4096 0.4111 0.4042 0.4076 437,774 -0.00(-0.12%)
Jul 16, 2009 0.4071 0.4081 0.3953 0.4081 713,747 +0.00(+0.24%)
Jul 15, 2009 0.4047 0.4076 0.4022 0.4071 1,629,080 +0.01(+1.73%)
Jul 14, 2009 0.3992 0.4002 0.3943 0.4002 234,010 -0.00(-0.12%)
Jul 13, 2009 0.3923 0.4007 0.3893 0.4007 673,236 +0.00(+0.87%)
Jul 10, 2009 0.3893 0.3972 0.3878 0.3972 450,840 +0.01(+2.04%)
Jul 09, 2009 0.3913 0.3948 0.3893 0.3893 357,115 +0.00(+0.00%)
Jul 08, 2009 0.3948 0.4022 0.3878 0.3893 1,162,631 -0.00(-0.88%)
Jul 07, 2009 0.3967 0.4007 0.3918 0.3928 745,103 -0.00(-0.25%)
Jul 06, 2009 0.3888 0.4062 0.3888 0.3938 913,376 -0.02(-5.92%)
Jul 02, 2009 0.4057 0.4186 0.3977 0.4186 886,537 +0.01(+2.68%)
Jul 01, 2009 0.4101 0.4141 0.4017 0.4076 723,385 +0.00(+0.24%)
Jun 30, 2009 0.4022 0.4091 0.4017 0.4067 580,237 +0.00(+0.61%)
Jun 29, 2009 0.4091 0.4091 0.3972 0.4042 1,204,695 -0.00(-1.21%)
Jun 26, 2009 0.4314 0.4314 0.4007 0.4091 23,881,814 +0.02(+6.31%)
Jun 25, 2009 0.3748 0.3848 0.3739 0.3848 5,883,678 +0.01(+2.42%)
Jun 24, 2009 0.3671 0.3757 0.3643 0.3757 2,261,987 +0.01(+2.10%)
Jun 23, 2009 0.3634 0.3707 0.3634 0.3680 536,512 +0.00(+0.87%)
Jun 22, 2009 0.3630 0.3739 0.3612 0.3648 882,521 +0.00(+0.88%)
Jun 19, 2009 0.3598 0.3757 0.3598 0.3616 476,436 -0.01(-3.76%)
Jun 18, 2009 0.3666 0.3757 0.3643 0.3757 832,743 +0.01(+1.60%)
Jun 17, 2009 0.3607 0.3698 0.3607 0.3698 574,411 +0.01(+2.53%)
Jun 16, 2009 0.3616 0.3616 0.3607 0.3607 781,428 -0.00(-0.13%)
Jun 15, 2009 0.3634 0.3634 0.3607 0.3612 489,786 -0.00(-0.75%)
Jun 12, 2009 0.3657 0.3675 0.3621 0.3639 804,966 -0.00(-0.12%)
Jun 11, 2009 0.3625 0.3666 0.3625 0.3643 418,248 -0.00(-0.13%)
Jun 10, 2009 0.3684 0.3684 0.3621 0.3648 798,664 -0.00(-0.37%)
Jun 09, 2009 0.3698 0.3712 0.3643 0.3662 620,193 -0.00(-0.37%)
Jun 08, 2009 0.3689 0.3730 0.3666 0.3675 471,342 -0.00(-0.25%)
Jun 05, 2009 0.3753 0.3753 0.3684 0.3684 618,568 -0.01(-2.06%)
Jun 04, 2009 0.3707 0.3762 0.3671 0.3762 651,373 +0.01(+1.47%)
Jun 03, 2009 0.3666 0.3707 0.3648 0.3707 650,099 +0.00(+0.49%)
Jun 02, 2009 0.3685 0.3693 0.3652 0.3689 837,354 -0.00(-0.49%)
Jun 01, 2009 0.3734 0.3734 0.3662 0.3707 645,708 -0.00(-0.25%)
May 29, 2009 0.3612 0.3716 0.3612 0.3716 1,077,856 +0.01(+2.38%)
May 28, 2009 0.3662 0.3666 0.3557 0.3630 1,361,636 -0.00(-0.99%)
May 27, 2009 0.3689 0.3693 0.3625 0.3666 1,931,085 -0.00(-0.37%)
May 26, 2009 0.3552 0.3721 0.3416 0.3680 6,088,631 +0.01(+3.59%)
May 22, 2009 0.3543 0.3580 0.3511 0.3552 901,141 +0.00(+1.17%)
May 21, 2009 0.3493 0.3534 0.3470 0.3511 283,582 -0.00(-0.26%)
May 20, 2009 0.3397 0.3552 0.3397 0.3520 2,646,992 +0.01(+3.07%)
May 19, 2009 0.3388 0.3416 0.3370 0.3416 1,137,427 +0.00(+0.81%)
May 18, 2009 0.3402 0.3416 0.3375 0.3388 146,018 -0.00(-0.40%)
May 15, 2009 0.3375 0.3407 0.3361 0.3402 519,297 +0.00(+1.22%)
May 14, 2009 0.3302 0.3379 0.3270 0.3361 2,587,421 +0.01(+1.79%)
May 13, 2009 0.3288 0.3329 0.3229 0.3302 278,861 +0.00(+0.14%)
May 12, 2009 0.3325 0.3347 0.3293 0.3297 360,105 -0.00(-0.96%)
May 11, 2009 0.3297 0.3366 0.3243 0.3329 920,705 +0.00(+0.41%)
May 08, 2009 0.3238 0.3393 0.3234 0.3315 845,742 +0.01(+2.25%)
May 07, 2009 0.3434 0.3434 0.3238 0.3243 370,513 -0.00(-0.14%)
May 06, 2009 0.3220 0.3256 0.3206 0.3247 286,722 +0.00(+0.42%)
May 05, 2009 0.3215 0.3247 0.3197 0.3234 1,640,234 +0.00(+0.57%)
May 04, 2009 0.3238 0.3238 0.3179 0.3215 362,652 -0.00(-1.26%)
May 01, 2009 0.3229 0.3256 0.3215 0.3256 675,768 +0.00(+1.42%)
Apr 30, 2009 0.3229 0.3256 0.3211 0.3211 797,984 -0.00(-0.28%)
Apr 29, 2009 0.3229 0.3238 0.3197 0.3220 348,753 -0.00(-0.42%)
Apr 28, 2009 0.3211 0.3243 0.3202 0.3234 435,551 +0.00(+1.28%)
Apr 27, 2009 0.3197 0.3197 0.3161 0.3193 105,396 +0.00(+1.01%)
Apr 24, 2009 0.3197 0.3211 0.3161 0.3161 396,181 -0.00(-1.28%)
Apr 23, 2009 0.3211 0.3211 0.3174 0.3202 515,850 -0.00(-0.28%)
Apr 22, 2009 0.3238 0.3256 0.3179 0.3211 333,931 -0.00(-0.84%)
Apr 21, 2009 0.3206 0.3238 0.3188 0.3238 142,724 +0.00(+0.71%)
Apr 20, 2009 0.3206 0.3215 0.3193 0.3215 71,318 +0.00(+0.00%)
Apr 17, 2009 0.3220 0.3220 0.3188 0.3215 116,375 -0.00(-0.98%)
Apr 16, 2009 0.3274 0.3274 0.3211 0.3247 165,692 -0.01(-1.52%)
Apr 15, 2009 0.3161 0.3297 0.3161 0.3297 485,263 +0.01(+2.84%)
Apr 14, 2009 0.3194 0.3206 0.3170 0.3206 281,562 -0.00(-0.42%)
Apr 13, 2009 0.3211 0.3224 0.3188 0.3220 179,393 +0.00(+0.28%)
Apr 09, 2009 0.3234 0.3274 0.3179 0.3211 1,197,788 -0.00(-0.14%)
Apr 08, 2009 0.3215 0.3233 0.3193 0.3215 231,652 -0.00(-0.70%)
Apr 07, 2009 0.3220 0.3293 0.3202 0.3238 443,544 +0.00(+0.42%)
Apr 06, 2009 0.3227 0.3265 0.3074 0.3224 19,755,278 -0.00(-0.42%)
Apr 03, 2009 0.3174 0.3279 0.3174 0.3238 125,158 +0.01(+2.01%)
Apr 02, 2009 0.3211 0.3211 0.3170 0.3174 316,365 +0.00(+0.00%)
Apr 01, 2009 0.3088 0.3174 0.3083 0.3174 129,550 -0.00(-0.71%)
Mar 31, 2009 0.3183 0.3284 0.3183 0.3197 338,696 -0.01(-1.96%)
Mar 30, 2009 0.3252 0.3320 0.3220 0.3261 309,295 +0.02(+7.67%)
Mar 26, 2009 0.3008 0.3033 0.2996 0.3029 2,270,907 +0.00(+1.10%)
Mar 25, 2009 0.2971 0.2996 0.2971 0.2996 1,207,022 +0.00(+0.83%)
Mar 24, 2009 0.2971 0.2991 0.2934 0.2971 347,228 +0.00(+1.41%)
Mar 23, 2009 0.2925 0.2958 0.2897 0.2930 785,244 +0.00(+1.00%)
Mar 20, 2009 0.2930 0.2930 0.2888 0.2901 139,962 +0.00(+0.43%)
Mar 19, 2009 0.2921 0.2925 0.2888 0.2888 307,796 -0.00(-1.13%)
Mar 18, 2009 0.2889 0.2930 0.2872 0.2921 123,603 +0.00(+0.57%)
Mar 17, 2009 0.2880 0.2905 0.2864 0.2905 176,922 -0.00(-0.56%)
Mar 16, 2009 0.2876 0.2954 0.2876 0.2921 719,661 +0.00(+1.00%)
Mar 13, 2009 0.2913 0.2925 0.2888 0.2892 0 -0.00(-0.14%)
Mar 12, 2009 0.2810 0.2901 0.2797 0.2897 1,589,077 +0.01(+3.69%)
Mar 11, 2009 0.2839 0.2839 0.2785 0.2793 293,254 -0.00(-1.46%)
Mar 10, 2009 0.2847 0.2847 0.2789 0.2835 683,453 +0.00(+1.03%)
Mar 09, 2009 0.2831 0.2868 0.2756 0.2806 638,568 -0.00(-1.45%)
Mar 06, 2009 0.2810 0.2958 0.2810 0.2847 0 +0.00(+1.77%)
Mar 05, 2009 0.2814 0.2930 0.2789 0.2797 420,929 -0.00(-1.45%)
Mar 04, 2009 0.2876 0.2913 0.2806 0.2839 445,941 +0.00(+0.58%)
Mar 02, 2009 0.2781 0.2822 0.2599 0.2822 899,710 +0.02(+8.57%)
Feb 27, 2009 0.2892 0.2917 0.2599 0.2599 0 -0.03(-10.00%)
Feb 26, 2009 0.2967 0.2967 0.2868 0.2888 1,539,733 -0.01(-2.64%)
Feb 25, 2009 0.2950 0.2975 0.2930 0.2967 105,426 +0.00(+0.56%)
Feb 24, 2009 0.2888 0.2954 0.2864 0.2950 318,702 +0.01(+2.29%)
Feb 23, 2009 0.2901 0.2913 0.2876 0.2884 41,201 -0.00(-1.19%)
Feb 20, 2009 0.2909 0.2925 0.2868 0.2919 458,059 -0.00(-0.08%)
Feb 19, 2009 0.2893 0.2921 0.2888 0.2921 317,490 +0.00(+0.00%)
Feb 18, 2009 0.2942 0.2967 0.2901 0.2921 104,311 +0.00(+0.14%)
Feb 17, 2009 0.2892 0.2921 0.2876 0.2917 121,179 +0.00(+0.71%)
Feb 13, 2009 0.2897 0.2905 0.2888 0.2897 164,925 -0.00(-0.14%)
Feb 12, 2009 0.2909 0.2921 0.2888 0.2901 57,560 +0.00(+0.43%)
Feb 11, 2009 0.2892 0.2897 0.2888 0.2888 109,619 -0.00(-0.43%)
Feb 10, 2009 0.2897 0.2917 0.2894 0.2901 109,061 +0.00(+0.29%)
Feb 09, 2009 0.2888 0.2892 0.2888 0.2892 131,528 +0.00(+0.14%)
Feb 06, 2009 0.2888 0.2897 0.2884 0.2888 215,699 -0.00(-0.01%)
Feb 05, 2009 0.2888 0.2901 0.2888 0.2889 129,662 -0.00(-0.41%)
Feb 04, 2009 0.2946 0.2958 0.2884 0.2901 87,249 -0.01(-1.82%)
Feb 03, 2009 0.2909 0.2958 0.2901 0.2954 111,558 +0.01(+1.99%)
Feb 02, 2009 0.2950 0.2950 0.2888 0.2897 355,177 -0.00(-0.71%)
Jan 30, 2009 0.2930 0.2991 0.2917 0.2917 0 +0.00(+1.73%)
Jan 29, 2009 0.2888 0.2913 0.2868 0.2868 901,334 -0.00(-0.57%)
Jan 28, 2009 0.2901 0.2909 0.2884 0.2884 107,825 -0.00(-0.43%)
Jan 27, 2009 0.2930 0.2946 0.2880 0.2897 563,243 +0.00(+0.14%)
Jan 26, 2009 0.2888 0.2913 0.2851 0.2892 70,284 -0.00(-0.14%)
Jan 23, 2009 0.2814 0.2946 0.2814 0.2897 383,897 +0.00(+0.00%)
Jan 22, 2009 0.2892 0.2897 0.2880 0.2897 586,485 +0.00(+0.00%)
Jan 21, 2009 0.2905 0.2920 0.2897 0.2897 59,378 +0.00(+0.29%)
Jan 20, 2009 0.2905 0.2934 0.2868 0.2888 1,201,544 -0.00(-0.29%)
Jan 16, 2009 0.2897 0.2909 0.2880 0.2897 159,957 -0.00(-0.43%)
Jan 15, 2009 0.2971 0.2971 0.2872 0.2909 370,809 +0.00(+0.00%)
Jan 14, 2009 0.2888 0.2954 0.2864 0.2909 649,523 -0.00(-1.67%)
Jan 13, 2009 0.2847 0.3004 0.2826 0.2958 1,380,793 +0.01(+4.37%)
Jan 12, 2009 0.2888 0.2888 0.2822 0.2835 1,057,922 +0.00(+0.44%)
Jan 09, 2009 0.2950 0.2950 0.2773 0.2822 2,024,354 -0.01(-2.15%)
Jan 08, 2009 0.2913 0.2930 0.2868 0.2884 134,751 -0.00(-1.55%)
Jan 07, 2009 0.2930 0.2930 0.2835 0.2930 186,616 +0.00(+0.06%)
Jan 06, 2009 0.2930 0.2954 0.2901 0.2928 1,306,438 +0.00(+1.37%)
Jan 05, 2009 0.2909 0.2925 0.2868 0.2888 203,581 -0.01(-2.10%)
Jan 02, 2009 0.2913 0.2950 0.2736 0.2950 0 +0.03(+9.33%)
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.