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

Dynex Capital (NY: DX )

12.97 +0.01 (+0.04%)
Streaming Delayed Price Updated: 11:56 AM 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 (%)
Feb 28, 2011 0.8359 0.8422 0.8280 0.8335 2,330,906 -0.00(-0.28%)
Feb 25, 2011 0.8319 0.8375 0.8319 0.8359 1,776,309 +0.00(+0.47%)
Feb 24, 2011 0.8280 0.8359 0.8280 0.8319 1,712,054 +0.00(+0.48%)
Feb 23, 2011 0.8304 0.8319 0.8193 0.8280 2,692,546 +0.00(+0.10%)
Feb 22, 2011 0.8280 0.8335 0.8264 0.8272 3,502,579 -0.01(-0.76%)
Feb 18, 2011 0.8367 0.8414 0.8327 0.8335 2,383,608 -0.00(-0.28%)
Feb 17, 2011 0.8390 0.8414 0.8359 0.8359 2,015,171 -0.00(-0.28%)
Feb 16, 2011 0.8438 0.8460 0.8375 0.8383 2,786,158 -0.00(-0.37%)
Feb 15, 2011 0.8446 0.8446 0.8398 0.8414 1,428,111 -0.00(-0.37%)
Feb 14, 2011 0.8430 0.8477 0.8398 0.8446 2,285,533 +0.00(+0.28%)
Feb 11, 2011 0.8438 0.8454 0.8367 0.8422 2,110,660 +0.00(+0.00%)
Feb 10, 2011 0.8383 0.8438 0.8367 0.8422 1,790,170 +0.00(+0.56%)
Feb 09, 2011 0.8398 0.8438 0.8367 0.8375 2,066,656 -0.00(-0.47%)
Feb 08, 2011 0.8343 0.8446 0.8327 0.8414 2,227,567 +0.01(+0.66%)
Feb 07, 2011 0.8367 0.8398 0.8327 0.8359 1,571,192 +0.00(+0.19%)
Feb 04, 2011 0.8390 0.8398 0.8319 0.8343 1,397,257 -0.00(-0.56%)
Feb 03, 2011 0.8430 0.8438 0.8343 0.8390 1,034,767 -0.00(-0.56%)
Feb 02, 2011 0.8446 0.8446 0.8375 0.8438 1,640,773 +0.00(+0.09%)
Feb 01, 2011 0.8438 0.8454 0.8375 0.8430 2,202,420 +0.00(+0.09%)
Jan 31, 2011 0.8461 0.8477 0.8398 0.8422 5,245,245 +0.00(+0.09%)
Jan 28, 2011 0.8540 0.8556 0.8406 0.8414 2,844,885 -0.01(-1.11%)
Jan 27, 2011 0.8524 0.8524 0.8477 0.8509 1,913,468 -0.00(-0.09%)
Jan 26, 2011 0.8509 0.8524 0.8422 0.8517 3,975,648 +0.00(+0.56%)
Jan 25, 2011 0.8438 0.8469 0.8422 0.8469 1,776,968 +0.00(+0.28%)
Jan 24, 2011 0.8335 0.8454 0.8335 0.8446 1,528,913 +0.01(+1.32%)
Jan 21, 2011 0.8319 0.8406 0.8312 0.8335 1,602,273 +0.00(+0.19%)
Jan 20, 2011 0.8359 0.8367 0.8319 0.8319 1,712,054 -0.01(-0.66%)
Jan 19, 2011 0.8477 0.8493 0.8359 0.8375 2,879,758 -0.01(-1.48%)
Jan 18, 2011 0.8524 0.8532 0.8461 0.8501 2,009,299 -0.00(-0.09%)
Jan 14, 2011 0.8517 0.8532 0.8477 0.8509 1,869,312 -0.00(-0.09%)
Jan 13, 2011 0.8556 0.8564 0.8493 0.8517 2,259,714 -0.00(-0.28%)
Jan 12, 2011 0.8532 0.8556 0.8509 0.8540 1,490,007 +0.00(+0.18%)
Jan 11, 2011 0.8540 0.8540 0.8477 0.8524 1,670,472 -0.00(-0.18%)
Jan 10, 2011 0.8524 0.8548 0.8454 0.8540 1,895,030 +0.00(+0.46%)
Jan 07, 2011 0.8509 0.8509 0.8446 0.8501 2,099,665 +0.00(+0.28%)
Jan 06, 2011 0.8485 0.8489 0.8438 0.8477 1,266,832 -0.00(-0.09%)
Jan 05, 2011 0.8477 0.8485 0.8430 0.8485 2,131,787 +0.00(+0.00%)
Jan 04, 2011 0.8619 0.8619 0.8422 0.8485 2,380,007 -0.01(-0.92%)
Jan 03, 2011 0.8659 0.8659 0.8548 0.8564 3,701,178 -0.00(-0.55%)
Dec 31, 2010 0.8635 0.8666 0.8580 0.8611 2,361,366 +0.00(+0.09%)
Dec 30, 2010 0.8595 0.8635 0.8532 0.8603 2,815,781 +0.00(+0.18%)
Dec 29, 2010 0.8446 0.8603 0.8430 0.8588 3,913,435 +0.06(+7.61%)
Dec 28, 2010 0.8031 0.8031 0.7907 0.7980 4,860,223 -0.00(-0.55%)
Dec 27, 2010 0.7966 0.8024 0.7944 0.8024 4,655,699 +0.01(+0.73%)
Dec 23, 2010 0.7878 0.7966 0.7864 0.7966 3,087,588 +0.01(+1.11%)
Dec 22, 2010 0.7812 0.7878 0.7791 0.7878 4,056,055 +0.01(+1.12%)
Dec 21, 2010 0.7798 0.7820 0.7761 0.7791 2,574,982 +0.00(+0.38%)
Dec 20, 2010 0.7798 0.7798 0.7732 0.7761 3,234,492 -0.00(-0.09%)
Dec 17, 2010 0.7791 0.7791 0.7659 0.7769 4,077,777 +0.00(+0.09%)
Dec 16, 2010 0.7652 0.7769 0.7630 0.7761 2,469,577 +0.01(+1.72%)
Dec 15, 2010 0.7666 0.7681 0.7623 0.7630 4,910,831 -0.00(-0.48%)
Dec 14, 2010 0.7659 0.7791 0.7608 0.7666 33,308,094 -0.02(-2.42%)
Dec 13, 2010 0.7820 0.7893 0.7820 0.7856 5,090,305 +0.00(+0.56%)
Dec 10, 2010 0.7754 0.7812 0.7696 0.7812 1,834,158 +0.01(+0.85%)
Dec 09, 2010 0.7747 0.7761 0.7732 0.7747 1,810,327 -0.00(-0.09%)
Dec 08, 2010 0.7783 0.7783 0.7732 0.7754 2,356,734 +0.00(+0.19%)
Dec 07, 2010 0.7747 0.7747 0.7718 0.7739 1,568,536 +0.00(+0.09%)
Dec 06, 2010 0.7739 0.7739 0.7696 0.7732 1,351,370 -0.00(-0.09%)
Dec 03, 2010 0.7666 0.7739 0.7666 0.7739 1,101,141 +0.01(+0.66%)
Dec 02, 2010 0.7696 0.7732 0.7674 0.7688 1,523,667 -0.00(-0.47%)
Dec 01, 2010 0.7739 0.7739 0.7688 0.7725 1,428,150 +0.01(+0.76%)
Nov 30, 2010 0.7659 0.7732 0.7659 0.7666 1,903,365 -0.00(-0.19%)
Nov 29, 2010 0.7681 0.7710 0.7666 0.7681 1,213,039 -0.00(-0.28%)
Nov 26, 2010 0.7732 0.7739 0.7703 0.7703 556,419 -0.01(-0.66%)
Nov 24, 2010 0.7710 0.7754 0.7754 0.7754 3,759,013 +0.01(+0.95%)
Nov 23, 2010 0.7798 0.7820 0.7666 0.7681 2,758,867 -0.01(-1.77%)
Nov 22, 2010 0.7805 0.7849 0.7798 0.7820 1,368,736 +0.00(+0.19%)
Nov 19, 2010 0.7769 0.7812 0.7718 0.7805 935,158 +0.00(+0.56%)
Nov 18, 2010 0.7812 0.7812 0.7747 0.7761 1,201,972 -0.00(-0.37%)
Nov 17, 2010 0.7754 0.7834 0.7725 0.7791 1,240,486 +0.01(+0.85%)
Nov 16, 2010 0.7805 0.7805 0.7696 0.7725 1,698,060 -0.01(-0.94%)
Nov 15, 2010 0.7739 0.7849 0.7725 0.7798 1,335,085 +0.01(+1.04%)
Nov 12, 2010 0.7864 0.7871 0.7674 0.7718 2,115,902 -0.02(-2.22%)
Nov 11, 2010 0.7856 0.7900 0.7820 0.7893 1,045,658 +0.00(+0.09%)
Nov 10, 2010 0.7791 0.7893 0.7769 0.7885 948,019 +0.01(+1.41%)
Nov 09, 2010 0.7827 0.7893 0.7754 0.7776 2,027,986 -0.00(-0.37%)
Nov 08, 2010 0.7842 0.7871 0.7776 0.7805 1,659,615 -0.01(-0.93%)
Nov 05, 2010 0.7878 0.7900 0.7798 0.7878 3,083,533 -0.00(-0.09%)
Nov 04, 2010 0.7812 0.7900 0.7776 0.7885 2,391,673 +0.01(+1.50%)
Nov 03, 2010 0.7769 0.7816 0.7739 0.7769 1,668,271 -0.00(-0.56%)
Nov 02, 2010 0.7776 0.7834 0.7769 0.7812 1,686,898 +0.00(+0.56%)
Nov 01, 2010 0.7791 0.7805 0.7739 0.7769 1,658,026 +0.00(+0.38%)
Oct 29, 2010 0.7805 0.7805 0.7739 0.7739 5,100,385 -0.01(-0.75%)
Oct 28, 2010 0.7783 0.7842 0.7747 0.7798 3,092,285 +0.00(+0.28%)
Oct 27, 2010 0.7820 0.7827 0.7761 0.7776 995,571 -0.00(-0.47%)
Oct 25, 2010 0.7798 0.7812 0.7761 0.7812 1,606,323 +0.01(+0.66%)
Oct 22, 2010 0.7791 0.7805 0.7725 0.7761 1,488,468 -0.00(-0.28%)
Oct 21, 2010 0.7812 0.7812 0.7769 0.7783 3,031,666 -0.00(-0.19%)
Oct 20, 2010 0.7754 0.7849 0.7718 0.7798 2,803,530 +0.01(+1.62%)
Oct 19, 2010 0.7732 0.7769 0.7652 0.7674 1,372,653 -0.01(-1.31%)
Oct 18, 2010 0.7696 0.7776 0.7666 0.7776 1,778,538 +0.01(+0.95%)
Oct 15, 2010 0.7798 0.7798 0.7696 0.7703 2,375,498 -0.01(-1.12%)
Oct 14, 2010 0.7783 0.7798 0.7761 0.7791 1,562,783 +0.00(+0.19%)
Oct 13, 2010 0.7776 0.7783 0.7761 0.7776 2,354,132 +0.00(+0.09%)
Oct 12, 2010 0.7798 0.7798 0.7754 0.7769 1,156,090 -0.00(-0.37%)
Oct 11, 2010 0.7812 0.7812 0.7776 0.7798 1,701,689 -0.00(-0.09%)
Oct 08, 2010 0.7805 0.7812 0.7761 0.7805 1,845,841 +0.00(+0.28%)
Oct 07, 2010 0.7805 0.7820 0.7761 0.7783 4,369 -0.00(-0.28%)
Oct 06, 2010 0.7798 0.7834 0.7776 0.7805 2,384,976 -0.00(-0.37%)
Oct 05, 2010 0.7827 0.7834 0.7747 0.7834 2,788,450 +0.00(+0.19%)
Oct 04, 2010 0.7769 0.7827 0.7761 0.7820 1,349,918 +0.01(+0.94%)
Oct 01, 2010 0.7747 0.7849 0.7725 0.7747 1,826,790 -0.01(-1.61%)
Sep 30, 2010 0.7873 0.7893 0.7791 0.7873 20,996 +0.01(+0.97%)
Sep 29, 2010 0.7885 0.7885 0.7747 0.7798 2,452,607 -0.01(-0.84%)
Sep 28, 2010 0.7864 0.7871 0.7710 0.7864 44,361 +0.05(+6.21%)
Sep 27, 2010 0.7410 0.7424 0.7349 0.7404 3,481,968 +0.00(+0.09%)
Sep 24, 2010 0.7322 0.7397 0.7268 0.7397 3,450,417 +0.02(+2.16%)
Sep 23, 2010 0.7295 0.7322 0.7240 0.7240 9,119 -0.01(-0.84%)
Sep 22, 2010 0.7308 0.7342 0.7288 0.7302 2,691,247 +0.00(+0.19%)
Sep 21, 2010 0.7356 0.7356 0.7274 0.7288 2,699,176 -0.01(-0.74%)
Sep 20, 2010 0.7234 0.7349 0.7213 0.7342 3,629,354 +0.01(+1.89%)
Sep 17, 2010 0.7206 0.7240 0.7145 0.7206 2,341,405 -0.00(-0.09%)
Sep 15, 2010 0.7240 0.7244 0.7179 0.7213 1,896,349 -0.00(-0.19%)
Sep 14, 2010 0.7281 0.7295 0.7213 0.7227 3,613,806 -0.00(-0.09%)
Sep 13, 2010 0.7206 0.7254 0.7198 0.7234 2,352,363 +0.01(+0.85%)
Sep 10, 2010 0.7132 0.7186 0.7091 0.7172 3,936,864 +0.01(+1.25%)
Sep 09, 2010 0.7057 0.7098 0.6996 0.7084 2,380,987 +0.01(+1.26%)
Sep 08, 2010 0.6989 0.7002 0.6975 0.6996 1,545,036 +0.00(+0.29%)
Sep 07, 2010 0.7098 0.7098 0.6962 0.6975 7,457 -0.00(-0.39%)
Sep 03, 2010 0.7030 0.7036 0.6948 0.7002 1,388,486 +0.00(+0.19%)
Sep 02, 2010 0.6900 0.6996 0.6866 0.6989 3,706 +0.01(+0.88%)
Sep 01, 2010 0.6948 0.6968 0.6860 0.6928 3,794,803 +0.00(+0.30%)
Aug 31, 2010 0.6832 0.6941 0.6894 0.6907 109,347 -0.00(-0.29%)
Aug 30, 2010 0.6900 0.6928 0.6880 0.6928 1,703,144 +0.00(+0.39%)
Aug 27, 2010 0.6900 0.6900 0.6764 0.6900 1,791,914 +0.01(+1.70%)
Aug 26, 2010 0.6887 0.6887 0.6778 0.6785 1,701,865 -0.00(-0.70%)
Aug 25, 2010 0.6764 0.6860 0.6751 0.6832 4,309 +0.01(+0.90%)
Aug 24, 2010 0.6798 0.6825 0.6744 0.6771 17,489 -0.00(-0.40%)
Aug 23, 2010 0.6873 0.6873 0.6798 0.6798 1,106,938 -0.01(-0.79%)
Aug 20, 2010 0.6744 0.6894 0.6744 0.6853 1,422,214 +0.01(+1.51%)
Aug 19, 2010 0.6798 0.6805 0.6731 0.6751 6,501 -0.00(-0.50%)
Aug 18, 2010 0.6771 0.6826 0.6758 0.6785 67,059 -0.00(-0.30%)
Aug 17, 2010 0.6832 0.6866 0.6771 0.6805 10,384 +0.00(+0.00%)
Aug 16, 2010 0.6826 0.6832 0.6758 0.6805 831,965 -0.00(-0.10%)
Aug 13, 2010 0.6812 0.6826 0.6696 0.6812 1,278,873 +0.01(+1.62%)
Aug 12, 2010 0.6703 0.6811 0.6669 0.6703 2,363,248 -0.01(-1.00%)
Aug 11, 2010 0.6832 0.6853 0.6731 0.6771 18,842 -0.01(-1.48%)
Aug 10, 2010 0.6880 0.6900 0.6819 0.6873 8,031 -0.00(-0.20%)
Aug 09, 2010 0.6819 0.6900 0.6812 0.6887 3,717,021 +0.01(+1.50%)
Aug 06, 2010 0.6785 0.6798 0.6696 0.6785 1,519,927 +0.00(+0.30%)
Aug 05, 2010 0.6832 0.6832 0.6764 0.6764 1,423,597 -0.01(-0.99%)
Aug 04, 2010 0.6744 0.6841 0.6696 0.6832 5,192 +0.01(+1.82%)
Aug 03, 2010 0.6649 0.6731 0.6629 0.6710 3,421,249 +0.01(+0.92%)
Aug 02, 2010 0.6669 0.6669 0.6554 0.6649 2,747,025 +0.01(+0.82%)
Jul 30, 2010 0.6595 0.6601 0.6425 0.6595 9,766,930 +0.02(+2.86%)
Jul 29, 2010 0.6506 0.6533 0.6363 0.6411 44,127,500 -0.01(-1.26%)
Jul 28, 2010 0.6493 0.6601 0.6438 0.6493 6,986 -0.01(-1.75%)
Jul 27, 2010 0.6615 0.6642 0.6479 0.6608 1,622,744 -0.00(-0.21%)
Jul 26, 2010 0.6567 0.6622 0.6520 0.6622 1,297,539 +0.01(+1.25%)
Jul 23, 2010 0.6431 0.6554 0.6397 0.6540 1,066,914 +0.01(+1.05%)
Jul 22, 2010 0.6268 0.6486 0.6255 0.6472 1,859,944 +0.03(+4.04%)
Jul 21, 2010 0.6316 0.6316 0.6200 0.6221 461,558 -0.01(-1.29%)
Jul 20, 2010 0.6173 0.6316 0.6166 0.6302 711,158 +0.01(+1.42%)
Jul 19, 2010 0.6207 0.6227 0.6159 0.6214 875,195 +0.00(+0.33%)
Jul 16, 2010 0.6193 0.6268 0.6193 0.6193 700,671 -0.01(-1.19%)
Jul 15, 2010 0.6275 0.6282 0.6193 0.6268 441,304 +0.00(+0.00%)
Jul 14, 2010 0.6282 0.6350 0.6248 0.6268 620,697 +0.00(+0.00%)
Jul 13, 2010 0.6268 0.6336 0.6214 0.6268 17,062 +0.00(+0.77%)
Jul 12, 2010 0.6255 0.6295 0.6221 0.6221 445,334 -0.00(-0.54%)
Jul 09, 2010 0.6255 0.6397 0.6221 0.6255 939,974 -0.01(-1.29%)
Jul 08, 2010 0.6336 0.6370 0.6302 0.6336 1,273,740 +0.01(+1.08%)
Jul 07, 2010 0.6166 0.6268 0.6159 0.6268 616,931 +0.01(+1.77%)
Jul 06, 2010 0.6159 0.6384 0.6146 0.6159 8,722 -0.00(-0.55%)
Jul 02, 2010 0.6193 0.6336 0.6193 0.6193 342,723 -0.01(-0.98%)
Jul 01, 2010 0.6261 0.6278 0.6159 0.6255 1,034,260 -0.00(-0.33%)
Jun 30, 2010 0.6275 0.6336 0.6275 0.6275 13,694 +0.00(+0.33%)
Jun 29, 2010 0.6350 0.6363 0.6255 0.6255 1,415,007 +0.02(+2.68%)
Jun 25, 2010 0.6091 0.6129 0.5946 0.6091 3,045,968 +0.02(+2.55%)
Jun 24, 2010 0.6035 0.6041 0.5927 0.5940 960,684 -0.01(-1.67%)
Jun 23, 2010 0.5902 0.6085 0.5896 0.6041 659,561 -0.01(-0.83%)
Jun 22, 2010 0.6091 0.6218 0.6085 0.6091 11,517 -0.00(-0.10%)
Jun 21, 2010 0.6060 0.6104 0.6003 0.6098 1,496,393 +0.00(+0.73%)
Jun 18, 2010 0.6054 0.6085 0.5902 0.6054 2,403,785 +0.01(+2.13%)
Jun 17, 2010 0.5965 0.5965 0.5864 0.5927 1,092,441 -0.00(-0.11%)
Jun 16, 2010 0.5921 0.5953 0.5864 0.5934 1,550,715 -0.00(-0.32%)
Jun 15, 2010 0.5953 0.5953 0.5852 0.5953 9,093 +0.01(+0.96%)
Jun 14, 2010 0.5871 0.5902 0.5820 0.5896 1,407,742 +0.00(+0.65%)
Jun 11, 2010 0.5807 0.5858 0.5782 0.5858 526,442 +0.01(+0.87%)
Jun 10, 2010 0.5807 0.5833 0.5751 0.5807 8,443 +0.01(+1.10%)
Jun 09, 2010 0.5757 0.5795 0.5706 0.5744 989,991 +0.00(+0.66%)
Jun 08, 2010 0.5713 0.5732 0.5656 0.5706 723,293 -0.00(-0.11%)
Jun 07, 2010 0.5713 0.5814 0.5700 0.5713 885,799 +0.00(+0.11%)
Jun 04, 2010 0.5706 0.5782 0.5706 0.5706 836,483 -0.01(-1.63%)
Jun 03, 2010 0.5877 0.5896 0.5801 0.5801 1,263,708 -0.01(-1.39%)
Jun 02, 2010 0.5883 0.5908 0.5687 0.5883 849,949 +0.00(+0.54%)
Jun 01, 2010 0.5852 0.5953 0.5845 0.5852 7,382 -0.01(-1.59%)
May 28, 2010 0.5946 0.5946 0.5782 0.5946 2,152,771 +0.01(+1.95%)
May 27, 2010 0.5763 0.5839 0.5656 0.5833 811,009 +0.01(+1.99%)
May 26, 2010 0.5719 0.5801 0.5681 0.5719 7,398 +0.00(+0.22%)
May 25, 2010 0.5568 0.5719 0.5568 0.5706 1,344,929 +0.01(+1.12%)
May 24, 2010 0.5744 0.5770 0.5643 0.5643 996,993 -0.01(-1.22%)
May 21, 2010 0.5593 0.5757 0.5568 0.5713 1,299,146 +0.01(+1.12%)
May 20, 2010 0.5719 0.5738 0.5650 0.5650 1,985,686 -0.02(-3.14%)
May 19, 2010 0.5738 0.5883 0.5738 0.5833 1,382,379 +0.01(+1.09%)
May 18, 2010 0.5883 0.5934 0.5757 0.5770 1,442,515 -0.01(-1.08%)
May 17, 2010 0.5833 0.5896 0.5757 0.5833 944,557 +0.00(+0.11%)
May 14, 2010 0.5826 0.5826 0.5713 0.5826 844,182 -0.00(-0.22%)
May 13, 2010 0.5845 0.5871 0.5788 0.5839 1,114,588 -0.00(-0.43%)
May 12, 2010 0.5713 0.5915 0.5713 0.5864 1,043,442 +0.02(+2.65%)
May 11, 2010 0.5687 0.5757 0.5681 0.5713 982,656 -0.00(-0.66%)
May 10, 2010 0.5687 0.5782 0.5669 0.5751 1,429,319 +0.02(+4.00%)
May 07, 2010 0.5517 0.5580 0.5492 0.5530 2,022,233 -0.00(-0.34%)
May 06, 2010 0.5757 0.5763 0.5523 0.5549 2,622,293 -0.02(-3.41%)
May 05, 2010 0.5814 0.5855 0.5725 0.5744 926,877 -0.01(-0.87%)
May 04, 2010 0.5877 0.5921 0.5744 0.5795 2,005,647 -0.01(-2.34%)
May 03, 2010 0.5877 0.5934 0.5852 0.5934 870,860 +0.01(+1.40%)
Apr 30, 2010 0.5953 0.5990 0.5852 0.5852 2,441,220 -0.01(-1.38%)
Apr 29, 2010 0.5839 0.5934 0.5839 0.5934 1,096,908 +0.01(+2.29%)
Apr 28, 2010 0.5826 0.5833 0.5740 0.5801 883,011 +0.01(+1.32%)
Apr 27, 2010 0.5852 0.5852 0.5687 0.5725 1,560,965 -0.01(-1.95%)
Apr 26, 2010 0.5770 0.5852 0.5770 0.5839 1,337,024 +0.01(+1.20%)
Apr 23, 2010 0.5744 0.5776 0.5732 0.5770 545,483 +0.00(+0.55%)
Apr 22, 2010 0.5681 0.5776 0.5669 0.5738 892,120 +0.01(+1.00%)
Apr 21, 2010 0.5713 0.5713 0.5669 0.5681 833,489 -0.00(-0.55%)
Apr 20, 2010 0.5675 0.5713 0.5675 0.5713 562,751 +0.00(+0.56%)
Apr 19, 2010 0.5725 0.5738 0.5662 0.5681 642,721 -0.00(-0.77%)
Apr 16, 2010 0.5770 0.5770 0.5650 0.5725 1,847,465 -0.00(-0.55%)
Apr 15, 2010 0.5751 0.5776 0.5738 0.5757 814,843 -0.00(-0.22%)
Apr 14, 2010 0.5744 0.5770 0.5732 0.5770 1,359,694 +0.00(+0.55%)
Apr 13, 2010 0.5751 0.5751 0.5738 0.5738 1,439,869 +0.00(+0.00%)
Apr 12, 2010 0.5744 0.5744 0.5706 0.5738 1,097,114 +0.00(+0.11%)
Apr 09, 2010 0.5738 0.5744 0.5725 0.5732 728,030 +0.00(+0.00%)
Apr 08, 2010 0.5732 0.5744 0.5718 0.5732 592,946 -0.00(-0.22%)
Apr 07, 2010 0.5744 0.5763 0.5725 0.5744 1,427,275 +0.00(+0.00%)
Apr 06, 2010 0.5757 0.5757 0.5732 0.5744 2,166,775 +0.00(+0.00%)
Apr 05, 2010 0.5675 0.5744 0.5675 0.5744 1,460,622 +0.01(+0.89%)
Apr 01, 2010 0.5694 0.5694 0.5694 0.5694 1,203,984 +0.00(+0.22%)
Mar 31, 2010 0.5700 0.5744 0.5681 0.5681 1,544,632 -0.00(-0.22%)
Mar 30, 2010 0.5706 0.5763 0.5681 0.5694 837,149 +0.00(+0.45%)
Mar 29, 2010 0.5713 0.5713 0.5650 0.5669 1,603,960 +0.03(+5.52%)
Mar 26, 2010 0.5384 0.5419 0.5360 0.5372 1,210,167 -0.00(-0.65%)
Mar 25, 2010 0.5436 0.5448 0.5401 0.5407 1,380,985 -0.00(-0.43%)
Mar 24, 2010 0.5430 0.5448 0.5407 0.5430 1,569,495 -0.00(-0.21%)
Mar 23, 2010 0.5465 0.5465 0.5395 0.5442 1,666,003 +0.00(+0.11%)
Mar 22, 2010 0.5284 0.5459 0.5284 0.5436 5,245,142 +0.01(+2.76%)
Mar 19, 2010 0.5319 0.5319 0.5267 0.5290 2,877,420 -0.00(-0.55%)
Mar 18, 2010 0.5267 0.5337 0.5255 0.5319 14,033,305 +0.00(+0.89%)
Mar 17, 2010 0.5255 0.5278 0.5249 0.5273 1,326,746 +0.00(+0.33%)
Mar 16, 2010 0.5255 0.5255 0.5235 0.5255 483,083 +0.00(+0.11%)
Mar 15, 2010 0.5238 0.5249 0.5232 0.5249 613,432 -0.00(-0.11%)
Mar 12, 2010 0.5249 0.5255 0.5243 0.5255 1,211,349 +0.00(+0.00%)
Mar 11, 2010 0.5249 0.5255 0.5243 0.5255 1,805,394 +0.00(+0.00%)
Mar 10, 2010 0.5255 0.5255 0.5243 0.5255 1,149,163 +0.00(+0.00%)
Mar 09, 2010 0.5255 0.5267 0.5238 0.5255 585,465 +0.00(+0.11%)
Mar 08, 2010 0.5255 0.5255 0.5214 0.5249 1,198,538 -0.00(-0.22%)
Mar 05, 2010 0.5255 0.5261 0.5243 0.5261 854,537 +0.00(+0.11%)
Mar 04, 2010 0.5249 0.5261 0.5243 0.5255 829,807 +0.00(+0.22%)
Mar 03, 2010 0.5255 0.5255 0.5226 0.5243 1,388,281 -0.00(-0.22%)
Mar 02, 2010 0.5255 0.5255 0.5214 0.5255 685,089 +0.00(+0.45%)
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.