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

Dynex Capital (NY: DX )

12.88 -0.08 (-0.62%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2006 0.2315 0.2342 0.2315 0.2342 135,106 +0.00(+0.58%)
May 30, 2006 0.2325 0.2329 0.2319 0.2329 44,056 -0.00(-0.87%)
May 26, 2006 0.2308 0.2349 0.2308 0.2349 314,268 +0.00(+1.77%)
May 25, 2006 0.2298 0.2308 0.2298 0.2308 487,557 -0.00(-0.29%)
May 24, 2006 0.2322 0.2325 0.2308 0.2315 64,616 +0.00(+0.30%)
May 23, 2006 0.2315 0.2315 0.2302 0.2308 179,162 -0.00(-0.88%)
May 22, 2006 0.2329 0.2329 0.2329 0.2329 2,937 +0.00(+0.00%)
May 19, 2006 0.2322 0.2329 0.2295 0.2329 64,616 -0.00(-0.87%)
May 18, 2006 0.2363 0.2380 0.2332 0.2349 102,798 -0.00(-1.29%)
May 17, 2006 0.2349 0.2380 0.2322 0.2380 258,464 +0.00(+0.14%)
May 16, 2006 0.2315 0.2377 0.2315 0.2377 3,821,156 +0.01(+2.50%)
May 15, 2006 0.2308 0.2332 0.2308 0.2319 323,080 +0.00(+0.59%)
May 12, 2006 0.2281 0.2305 0.2281 0.2305 1,098,472 +0.00(+0.00%)
May 11, 2006 0.2305 0.2305 0.2298 0.2305 29,370 +0.00(+0.30%)
May 10, 2006 0.2288 0.2298 0.2281 0.2298 270,212 +0.00(+0.30%)
May 09, 2006 0.2281 0.2291 0.2213 0.2291 158,602 -0.00(-0.15%)
May 08, 2006 0.2230 0.2298 0.2196 0.2295 270,212 +0.00(+2.12%)
May 05, 2006 0.2247 0.2278 0.2240 0.2247 23,496 -0.00(-0.45%)
May 04, 2006 0.2295 0.2295 0.2244 0.2257 29,370 +0.00(+0.45%)
May 03, 2006 0.2251 0.2264 0.2220 0.2247 67,553 -0.00(-0.30%)
May 02, 2006 0.2268 0.2281 0.2254 0.2254 217,344 -0.00(-2.07%)
May 01, 2006 0.2268 0.2302 0.2268 0.2302 208,533 +0.00(+1.05%)
Apr 28, 2006 0.2268 0.2278 0.2268 0.2278 105,735 +0.00(+0.15%)
Apr 27, 2006 0.2281 0.2285 0.2251 0.2274 120,420 -0.00(-0.89%)
Apr 26, 2006 0.2285 0.2295 0.2281 0.2295 132,169 +0.00(+0.15%)
Apr 25, 2006 0.2322 0.2322 0.2291 0.2291 76,364 -0.00(-1.46%)
Apr 24, 2006 0.2278 0.2325 0.2278 0.2325 170,351 +0.01(+2.55%)
Apr 21, 2006 0.2244 0.2271 0.2244 0.2268 543,362 +0.00(+0.30%)
Apr 20, 2006 0.2247 0.2261 0.2247 0.2261 164,477 +0.00(+0.00%)
Apr 19, 2006 0.2162 0.2261 0.2162 0.2261 1,013,296 +0.00(+1.07%)
Apr 18, 2006 0.2264 0.2264 0.2230 0.2237 52,867 -0.00(-0.90%)
Apr 17, 2006 0.2237 0.2264 0.2230 0.2257 35,245 -0.00(-0.30%)
Apr 13, 2006 0.2247 0.2264 0.2223 0.2264 437,626 +0.00(+0.00%)
Apr 12, 2006 0.2247 0.2264 0.2247 0.2264 99,861 +0.00(+0.15%)
Apr 11, 2006 0.2254 0.2264 0.2240 0.2261 217,344 +0.00(+0.30%)
Apr 10, 2006 0.2264 0.2281 0.2254 0.2254 161,540 -0.00(-1.05%)
Apr 07, 2006 0.2261 0.2281 0.2254 0.2278 88,112 +0.00(+0.75%)
Apr 06, 2006 0.2247 0.2281 0.2244 0.2261 381,821 -0.00(-0.45%)
Apr 05, 2006 0.2247 0.2295 0.2247 0.2271 161,540 +0.00(+0.45%)
Apr 04, 2006 0.2278 0.2298 0.2247 0.2261 202,659 -0.00(-1.63%)
Apr 03, 2006 0.2281 0.2308 0.2268 0.2298 234,967 +0.00(+0.00%)
Mar 31, 2006 0.2281 0.2298 0.2281 0.2298 252,589 +0.00(+0.00%)
Mar 30, 2006 0.2278 0.2298 0.2278 0.2298 613,852 +0.00(+1.05%)
Mar 29, 2006 0.2264 0.2274 0.2247 0.2274 85,175 +0.00(+0.60%)
Mar 28, 2006 0.2254 0.2278 0.2250 0.2261 108,672 -0.00(-0.45%)
Mar 27, 2006 0.2278 0.2278 0.2247 0.2271 1,685,890 +0.00(+0.30%)
Mar 24, 2006 0.2247 0.2268 0.2247 0.2264 170,351 -0.00(-0.15%)
Mar 23, 2006 0.2281 0.2281 0.2247 0.2268 1,022,108 -0.00(-0.15%)
Mar 22, 2006 0.2251 0.2271 0.2251 0.2271 123,357 +0.00(+0.45%)
Mar 21, 2006 0.2254 0.2264 0.2254 0.2261 64,616 -0.00(-0.15%)
Mar 20, 2006 0.2315 0.2315 0.2264 0.2264 164,477 -0.01(-2.35%)
Mar 17, 2006 0.2281 0.2339 0.2281 0.2319 287,835 +0.01(+2.41%)
Mar 16, 2006 0.2339 0.2356 0.2247 0.2264 863,505 -0.00(-1.77%)
Mar 15, 2006 0.2312 0.2312 0.2288 0.2305 105,735 -0.00(-1.17%)
Mar 14, 2006 0.2349 0.2359 0.2332 0.2332 32,308 -0.00(-1.44%)
Mar 13, 2006 0.2298 0.2366 0.2298 0.2366 229,093 +0.01(+2.21%)
Mar 10, 2006 0.2356 0.2366 0.2308 0.2315 61,678 -0.01(-2.58%)
Mar 09, 2006 0.2332 0.2377 0.2332 0.2377 205,596 +0.00(+1.31%)
Mar 08, 2006 0.2288 0.2353 0.2288 0.2346 361,262 +0.00(+1.92%)
Mar 07, 2006 0.2261 0.2315 0.2261 0.2302 384,759 +0.00(+1.65%)
Mar 06, 2006 0.2264 0.2281 0.2247 0.2264 281,960 +0.00(+0.00%)
Mar 03, 2006 0.2268 0.2291 0.2247 0.2264 170,351 -0.00(-0.15%)
Mar 02, 2006 0.2315 0.2315 0.2251 0.2268 249,652 -0.00(-1.33%)
Mar 01, 2006 0.2278 0.2305 0.2264 0.2298 143,917 +0.00(+0.45%)
Feb 28, 2006 0.2247 0.2288 0.2230 0.2288 525,739 +0.00(+1.82%)
Feb 27, 2006 0.2230 0.2247 0.2196 0.2247 284,897 +0.00(+0.76%)
Feb 24, 2006 0.2216 0.2264 0.2192 0.2230 516,928 -0.00(-1.36%)
Feb 23, 2006 0.2278 0.2278 0.2233 0.2261 114,546 -0.00(-1.48%)
Feb 22, 2006 0.2264 0.2298 0.2230 0.2295 105,735 +0.01(+3.69%)
Feb 21, 2006 0.2264 0.2271 0.2213 0.2213 76,364 -0.01(-2.40%)
Feb 17, 2006 0.2264 0.2278 0.2264 0.2268 52,867 +0.00(+0.15%)
Feb 16, 2006 0.2264 0.2305 0.2251 0.2264 787,140 -0.00(-1.19%)
Feb 15, 2006 0.2271 0.2291 0.2264 0.2291 61,678 +0.00(+0.15%)
Feb 14, 2006 0.2278 0.2288 0.2278 0.2288 46,993 +0.00(+0.75%)
Feb 13, 2006 0.2281 0.2281 0.2247 0.2271 58,741 -0.00(-1.19%)
Feb 10, 2006 0.2264 0.2298 0.2213 0.2298 343,639 +0.00(+0.75%)
Feb 09, 2006 0.2298 0.2298 0.2281 0.2281 76,364 -0.00(-0.89%)
Feb 08, 2006 0.2288 0.2322 0.2288 0.2302 167,414 +0.00(+0.60%)
Feb 07, 2006 0.2281 0.2298 0.2257 0.2288 79,301 -0.00(-0.44%)
Feb 06, 2006 0.2281 0.2302 0.2281 0.2298 14,685 +0.00(+0.30%)
Feb 03, 2006 0.2298 0.2298 0.2281 0.2291 29,370 -0.00(-0.88%)
Feb 02, 2006 0.2302 0.2312 0.2298 0.2312 337,765 +0.00(+0.44%)
Feb 01, 2006 0.2315 0.2332 0.2302 0.2302 35,245 -0.00(-1.89%)
Jan 31, 2006 0.2332 0.2366 0.2332 0.2346 93,986 +0.00(+0.00%)
Jan 30, 2006 0.2322 0.2366 0.2315 0.2346 402,381 +0.00(+1.32%)
Jan 27, 2006 0.2281 0.2315 0.2281 0.2315 1,430,363 +0.00(+1.34%)
Jan 26, 2006 0.2305 0.2305 0.2281 0.2285 370,073 +0.00(+0.00%)
Jan 25, 2006 0.2288 0.2305 0.2281 0.2285 170,351 -0.00(-1.03%)
Jan 24, 2006 0.2285 0.2308 0.2285 0.2308 20,559 +0.00(+0.44%)
Jan 23, 2006 0.2302 0.2302 0.2281 0.2298 49,930 -0.00(-0.88%)
Jan 20, 2006 0.2281 0.2319 0.2281 0.2319 14,685 +0.00(+1.49%)
Jan 19, 2006 0.2251 0.2315 0.2251 0.2285 326,017 +0.00(+0.00%)
Jan 18, 2006 0.2312 0.2312 0.2248 0.2285 46,993 +0.00(+0.15%)
Jan 17, 2006 0.2264 0.2298 0.2247 0.2281 143,917 +0.00(+0.00%)
Jan 13, 2006 0.2251 0.2315 0.2251 0.2281 217,344 +0.00(+1.36%)
Jan 12, 2006 0.2251 0.2285 0.2248 0.2251 187,973 -0.00(-1.49%)
Jan 11, 2006 0.2281 0.2308 0.2247 0.2285 132,169 -0.00(-0.59%)
Jan 10, 2006 0.2281 0.2298 0.2264 0.2298 217,344 -0.00(-0.74%)
Jan 09, 2006 0.2288 0.2315 0.2285 0.2315 237,904 +0.00(+0.15%)
Jan 06, 2006 0.2298 0.2315 0.2288 0.2312 123,357 -0.00(-0.15%)
Jan 05, 2006 0.2349 0.2349 0.2315 0.2315 49,930 -0.00(-1.16%)
Jan 04, 2006 0.2332 0.2346 0.2308 0.2342 117,483 +0.00(+0.00%)
Jan 03, 2006 0.2366 0.2366 0.2315 0.2342 85,175 -0.00(-0.29%)
Dec 30, 2005 0.2315 0.2349 0.2281 0.2349 472,871 +0.00(+0.88%)
Dec 29, 2005 0.2319 0.2329 0.2264 0.2329 331,891 -0.00(-0.29%)
Dec 28, 2005 0.2366 0.2366 0.2336 0.2336 67,553 -0.00(-2.00%)
Dec 27, 2005 0.2298 0.2383 0.2281 0.2383 237,904 +0.01(+2.94%)
Dec 23, 2005 0.2288 0.2315 0.2281 0.2315 41,119 +0.00(+0.30%)
Dec 22, 2005 0.2274 0.2356 0.2268 0.2308 129,232 +0.00(+1.04%)
Dec 21, 2005 0.2308 0.2308 0.2268 0.2285 61,678 -0.00(-0.59%)
Dec 20, 2005 0.2315 0.2315 0.2264 0.2298 193,848 +0.00(+0.75%)
Dec 19, 2005 0.2264 0.2315 0.2251 0.2281 948,680 +0.00(+0.00%)
Dec 16, 2005 0.2315 0.2332 0.2268 0.2281 801,826 -0.00(-0.74%)
Dec 15, 2005 0.2298 0.2315 0.2298 0.2298 475,808 -0.00(-0.74%)
Dec 14, 2005 0.2315 0.2342 0.2298 0.2315 810,637 -0.00(-1.45%)
Dec 13, 2005 0.2349 0.2349 0.2298 0.2349 458,186 -0.00(-0.72%)
Dec 12, 2005 0.2394 0.2417 0.2349 0.2366 176,225 -0.00(-1.84%)
Dec 09, 2005 0.2383 0.2417 0.2370 0.2411 41,119 +0.00(+0.57%)
Dec 08, 2005 0.2322 0.2417 0.2322 0.2397 1,533,162 +0.01(+3.68%)
Dec 07, 2005 0.2315 0.2329 0.2298 0.2312 143,917 -0.00(-0.15%)
Dec 06, 2005 0.2298 0.2325 0.2291 0.2315 781,266 +0.00(+0.74%)
Dec 05, 2005 0.2312 0.2315 0.2291 0.2298 475,808 -0.00(-0.88%)
Dec 02, 2005 0.2312 0.2336 0.2312 0.2319 499,305 +0.00(+0.30%)
Dec 01, 2005 0.2312 0.2329 0.2312 0.2312 149,791 -0.00(-1.45%)
Nov 30, 2005 0.2315 0.2349 0.2312 0.2346 516,928 +0.00(+0.73%)
Nov 29, 2005 0.2322 0.2349 0.2305 0.2329 613,852 -0.00(-0.15%)
Nov 28, 2005 0.2322 0.2336 0.2315 0.2332 217,344 +0.00(+0.44%)
Nov 25, 2005 0.2322 0.2336 0.2322 0.2322 17,622 -0.00(-0.73%)
Nov 23, 2005 0.2329 0.2356 0.2305 0.2339 640,286 -0.00(-0.29%)
Nov 22, 2005 0.2359 0.2370 0.2332 0.2346 801,826 -0.00(-1.29%)
Nov 21, 2005 0.2387 0.2387 0.2359 0.2377 246,715 +0.00(+0.14%)
Nov 18, 2005 0.2380 0.2390 0.2366 0.2373 196,785 -0.00(-0.29%)
Nov 17, 2005 0.2366 0.2390 0.2366 0.2380 211,470 +0.00(+0.43%)
Nov 16, 2005 0.2366 0.2390 0.2366 0.2370 290,772 -0.00(-0.71%)
Nov 15, 2005 0.2366 0.2390 0.2366 0.2387 88,112 -0.00(-0.14%)
Nov 14, 2005 0.2380 0.2390 0.2349 0.2390 120,420 +0.00(+0.29%)
Nov 11, 2005 0.2356 0.2383 0.2356 0.2383 14,685 +0.00(+0.14%)
Nov 10, 2005 0.2359 0.2380 0.2332 0.2380 381,821 -0.00(-0.29%)
Nov 09, 2005 0.2383 0.2400 0.2383 0.2387 79,301 -0.00(-0.43%)
Nov 08, 2005 0.2366 0.2397 0.2359 0.2397 67,553 +0.00(+0.57%)
Nov 07, 2005 0.2383 0.2400 0.2363 0.2383 49,930 -0.00(-0.57%)
Nov 04, 2005 0.2366 0.2397 0.2361 0.2397 243,778 +0.00(+1.29%)
Nov 03, 2005 0.2370 0.2387 0.2366 0.2366 20,559 -0.00(-0.14%)
Nov 02, 2005 0.2370 0.2397 0.2370 0.2370 132,169 -0.00(-0.57%)
Nov 01, 2005 0.2370 0.2400 0.2366 0.2383 99,861 +0.00(+0.00%)
Oct 31, 2005 0.2366 0.2383 0.2339 0.2383 602,103 +0.00(+0.00%)
Oct 28, 2005 0.2383 0.2400 0.2366 0.2383 2,050,090 -0.00(-1.13%)
Oct 27, 2005 0.2383 0.2411 0.2366 0.2411 32,308 +0.00(+0.43%)
Oct 26, 2005 0.2336 0.2400 0.2336 0.2400 264,338 +0.01(+2.77%)
Oct 25, 2005 0.2336 0.2349 0.2336 0.2336 505,179 +0.00(+0.00%)
Oct 24, 2005 0.2336 0.2383 0.2322 0.2336 167,414 +0.00(+0.15%)
Oct 21, 2005 0.2349 0.2349 0.2325 0.2332 176,225 -0.01(-2.14%)
Oct 20, 2005 0.2377 0.2417 0.2366 0.2383 226,156 +0.00(+0.14%)
Oct 19, 2005 0.2332 0.2380 0.2315 0.2380 466,997 +0.00(+0.58%)
Oct 18, 2005 0.2332 0.2383 0.2332 0.2366 555,110 +0.00(+0.72%)
Oct 17, 2005 0.2322 0.2349 0.2319 0.2349 358,325 +0.00(+1.02%)
Oct 14, 2005 0.2322 0.2332 0.2322 0.2325 190,910 -0.00(-0.15%)
Oct 13, 2005 0.2329 0.2329 0.2319 0.2329 164,477 -0.00(-0.15%)
Oct 12, 2005 0.2366 0.2366 0.2315 0.2332 375,947 -0.00(-0.87%)
Oct 11, 2005 0.2332 0.2359 0.2332 0.2353 44,056 +0.00(+0.15%)
Oct 10, 2005 0.2366 0.2380 0.2349 0.2349 20,559 -0.00(-1.43%)
Oct 07, 2005 0.2383 0.2394 0.2353 0.2383 111,609 +0.00(+0.00%)
Oct 06, 2005 0.2434 0.2434 0.2383 0.2383 67,553 -0.01(-2.10%)
Oct 05, 2005 0.2434 0.2434 0.2434 0.2434 0 +0.00(+0.00%)
Oct 04, 2005 0.2451 0.2465 0.2431 0.2434 76,364 -0.00(-1.24%)
Oct 03, 2005 0.2417 0.2468 0.2417 0.2465 149,791 +0.00(+1.40%)
Sep 30, 2005 0.2383 0.2431 0.2380 0.2431 378,884 +0.00(+0.56%)
Sep 29, 2005 0.2336 0.2417 0.2336 0.2417 954,554 +0.01(+3.65%)
Sep 28, 2005 0.2349 0.2349 0.2332 0.2332 88,112 -0.00(-1.44%)
Sep 27, 2005 0.2366 0.2366 0.2356 0.2366 61,678 -0.00(-1.28%)
Sep 26, 2005 0.2383 0.2397 0.2356 0.2397 270,212 +0.00(+0.00%)
Sep 23, 2005 0.2397 0.2397 0.2383 0.2397 296,646 +0.00(+0.43%)
Sep 22, 2005 0.2400 0.2400 0.2383 0.2387 167,414 -0.00(-0.99%)
Sep 21, 2005 0.2383 0.2451 0.2383 0.2411 132,169 +0.00(+1.00%)
Sep 20, 2005 0.2451 0.2455 0.2332 0.2387 1,248,264 -0.01(-3.04%)
Sep 19, 2005 0.2451 0.2462 0.2441 0.2462 52,867 -0.00(-0.14%)
Sep 16, 2005 0.2438 0.2465 0.2438 0.2465 29,370 +0.00(+0.00%)
Sep 15, 2005 0.2451 0.2465 0.2451 0.2465 258,464 -0.00(-0.14%)
Sep 14, 2005 0.2451 0.2468 0.2451 0.2468 11,748 +0.00(+0.55%)
Sep 13, 2005 0.2455 0.2462 0.2455 0.2455 35,245 -0.00(-0.41%)
Sep 12, 2005 0.2482 0.2492 0.2451 0.2465 217,344 -0.00(-0.69%)
Sep 09, 2005 0.2451 0.2485 0.2451 0.2482 26,433 +0.00(+1.25%)
Sep 08, 2005 0.2458 0.2458 0.2451 0.2451 79,301 -0.00(-0.28%)
Sep 07, 2005 0.2451 0.2472 0.2434 0.2458 149,791 +0.00(+0.00%)
Sep 06, 2005 0.2455 0.2458 0.2451 0.2458 214,407 +0.00(+0.14%)
Sep 02, 2005 0.2468 0.2472 0.2455 0.2455 38,182 -0.00(-1.23%)
Sep 01, 2005 0.2455 0.2489 0.2455 0.2485 217,344 +0.00(+0.00%)
Aug 31, 2005 0.2458 0.2485 0.2447 0.2485 167,414 +0.00(+1.11%)
Aug 30, 2005 0.2455 0.2472 0.2434 0.2458 143,917 -0.00(-0.69%)
Aug 29, 2005 0.2455 0.2475 0.2455 0.2475 229,093 -0.00(-0.41%)
Aug 26, 2005 0.2506 0.2513 0.2458 0.2485 1,389,244 -0.00(-0.68%)
Aug 25, 2005 0.2468 0.2520 0.2468 0.2502 138,043 +0.00(+1.38%)
Aug 24, 2005 0.2485 0.2485 0.2468 0.2468 234,967 -0.00(-0.96%)
Aug 23, 2005 0.2485 0.2492 0.2468 0.2492 55,804 +0.00(+0.27%)
Aug 22, 2005 0.2489 0.2489 0.2485 0.2485 287,835 -0.00(-0.27%)
Aug 19, 2005 0.2489 0.2496 0.2489 0.2492 23,496 -0.00(-0.27%)
Aug 18, 2005 0.2485 0.2502 0.2485 0.2499 108,672 -0.00(-0.41%)
Aug 17, 2005 0.2520 0.2520 0.2496 0.2509 108,672 +0.00(+0.27%)
Aug 16, 2005 0.2547 0.2554 0.2485 0.2502 155,665 -0.00(-1.21%)
Aug 15, 2005 0.2656 0.2656 0.2533 0.2533 408,255 +0.00(+0.54%)
Aug 12, 2005 0.2485 0.2520 0.2468 0.2520 146,854 +0.00(+0.68%)
Aug 11, 2005 0.2485 0.2537 0.2485 0.2502 146,854 +0.00(+0.14%)
Aug 10, 2005 0.2577 0.2577 0.2489 0.2499 276,086 -0.01(-3.67%)
Aug 09, 2005 0.2571 0.2656 0.2571 0.2594 1,163,088 +0.00(+0.79%)
Aug 08, 2005 0.2622 0.2649 0.2571 0.2574 866,442 -0.01(-2.45%)
Aug 05, 2005 0.2584 0.2656 0.2584 0.2639 1,345,188 +0.01(+3.33%)
Aug 04, 2005 0.2468 0.2554 0.2468 0.2554 384,759 +0.01(+3.45%)
Aug 03, 2005 0.2455 0.2468 0.2455 0.2468 46,993 -0.00(-1.89%)
Aug 02, 2005 0.2468 0.2516 0.2462 0.2516 149,791 +0.00(+0.54%)
Aug 01, 2005 0.2502 0.2502 0.2462 0.2502 296,646 -0.00(-1.87%)
Jul 29, 2005 0.2520 0.2550 0.2492 0.2550 93,986 +0.00(+0.13%)
Jul 28, 2005 0.2537 0.2547 0.2492 0.2547 35,245 +0.00(+0.94%)
Jul 27, 2005 0.2540 0.2550 0.2507 0.2523 161,540 +0.00(+0.00%)
Jul 26, 2005 0.2550 0.2550 0.2520 0.2523 96,924 -0.00(-0.80%)
Jul 25, 2005 0.2520 0.2543 0.2520 0.2543 73,427 +0.00(+0.95%)
Jul 22, 2005 0.2520 0.2520 0.2520 0.2520 8,811 +0.00(+0.00%)
Jul 21, 2005 0.2526 0.2550 0.2520 0.2520 281,960 +0.00(+0.00%)
Jul 20, 2005 0.2526 0.2526 0.2502 0.2520 217,344 +0.00(+0.00%)
Jul 19, 2005 0.2520 0.2523 0.2520 0.2520 328,954 -0.00(-1.07%)
Jul 18, 2005 0.2523 0.2547 0.2523 0.2547 117,483 +0.00(+0.81%)
Jul 15, 2005 0.2523 0.2537 0.2520 0.2526 146,854 +0.00(+0.14%)
Jul 14, 2005 0.2547 0.2547 0.2523 0.2523 11,748 -0.00(-0.54%)
Jul 13, 2005 0.2526 0.2537 0.2520 0.2537 17,622 -0.00(-0.27%)
Jul 12, 2005 0.2571 0.2574 0.2537 0.2543 425,878 -0.00(-1.45%)
Jul 11, 2005 0.2554 0.2581 0.2554 0.2581 320,143 +0.00(+0.40%)
Jul 08, 2005 0.2557 0.2571 0.2554 0.2571 14,685 +0.00(+0.13%)
Jul 07, 2005 0.2554 0.2571 0.2554 0.2567 349,513 -0.00(-0.13%)
Jul 06, 2005 0.2564 0.2571 0.2554 0.2571 229,093 -0.00(-0.40%)
Jul 05, 2005 0.2577 0.2581 0.2557 0.2581 52,867 +0.00(+1.07%)
Jul 01, 2005 0.2554 0.2567 0.2554 0.2554 88,112 -0.00(-0.66%)
Jun 30, 2005 0.2554 0.2571 0.2554 0.2571 208,533 +0.00(+0.67%)
Jun 29, 2005 0.2571 0.2581 0.2554 0.2554 105,735 -0.00(-0.66%)
Jun 28, 2005 0.2554 0.2588 0.2554 0.2571 82,238 +0.00(+0.40%)
Jun 27, 2005 0.2554 0.2574 0.2554 0.2560 243,778 +0.00(+0.27%)
Jun 24, 2005 0.2540 0.2577 0.2540 0.2554 240,841 +0.00(+0.00%)
Jun 23, 2005 0.2557 0.2584 0.2554 0.2554 475,808 -0.00(-0.13%)
Jun 22, 2005 0.2520 0.2574 0.2520 0.2557 622,663 +0.00(+1.49%)
Jun 21, 2005 0.2577 0.2584 0.2520 0.2520 85,175 -0.01(-2.37%)
Jun 20, 2005 0.2601 0.2618 0.2509 0.2581 399,444 -0.00(-1.43%)
Jun 17, 2005 0.2533 0.2635 0.2523 0.2618 1,574,281 +0.01(+3.92%)
Jun 16, 2005 0.2506 0.2520 0.2506 0.2520 96,924 +0.00(+0.00%)
Jun 15, 2005 0.2502 0.2520 0.2489 0.2520 99,861 +0.00(+0.00%)
Jun 14, 2005 0.2520 0.2523 0.2489 0.2520 187,973 -0.00(-0.54%)
Jun 13, 2005 0.2520 0.2537 0.2520 0.2533 193,848 +0.00(+0.54%)
Jun 10, 2005 0.2530 0.2537 0.2520 0.2520 52,867 -0.00(-0.67%)
Jun 09, 2005 0.2540 0.2540 0.2520 0.2537 44,056 -0.00(-0.67%)
Jun 08, 2005 0.2520 0.2554 0.2520 0.2554 340,702 +0.00(+0.81%)
Jun 07, 2005 0.2554 0.2554 0.2520 0.2533 117,483 +0.00(+0.00%)
Jun 06, 2005 0.2520 0.2533 0.2503 0.2533 126,294 -0.00(-0.13%)
Jun 03, 2005 0.2543 0.2554 0.2520 0.2537 616,789 +0.00(+0.00%)
Jun 02, 2005 0.2554 0.2554 0.2537 0.2537 179,162 -0.00(-0.40%)
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.