$16.66 -0.45 (%) Dynegy Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 02:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DYN historical data

Date Open High Low Close Volume
5/2/201617.5717.8116.9017.111,900,858
4/29/201617.3417.7317.0817.632,160,280
4/28/201617.6718.2517.2617.303,056,107
4/27/201616.9617.5216.8417.331,987,306
4/26/201616.3116.9016.1316.871,375,973
4/25/201617.0817.2916.2216.362,289,766
4/22/201616.8917.4916.8517.142,819,273
4/21/201616.9317.3316.6416.783,559,878
4/20/201617.1517.1716.4216.964,498,325
4/19/201616.0817.0815.9617.052,813,648
4/18/201615.4116.1115.3516.022,793,370
4/15/201614.8715.7914.8715.584,001,721
4/14/201614.8915.2314.7614.841,614,561
4/13/201615.4615.7514.9514.973,385,041
4/12/201615.1815.2814.8015.262,926,699
4/11/201615.0015.4814.9015.182,009,909
4/8/201614.5915.4514.5915.091,805,971
4/7/201614.3214.5914.1814.422,072,542
4/6/201613.8714.3513.8414.341,765,857
4/5/201614.1314.3813.9814.162,752,245
4/4/201614.9315.0814.1414.262,680,861
4/1/201614.1215.0713.7114.923,150,961
3/31/201613.8514.4413.6714.373,131,672
3/30/201613.8914.2313.3713.782,620,459
3/29/201613.1813.9912.8213.863,234,794
3/28/201613.7313.8012.8613.182,485,977
3/24/201613.2213.7212.7513.712,216,768
3/23/201613.6813.7113.2813.282,466,608
3/22/201613.4813.7413.1613.631,735,867
3/21/201613.2713.7813.1613.352,152,099
3/18/201613.8214.0313.2213.414,791,982
3/17/201613.0113.8112.7613.565,295,085
3/16/201612.3713.2412.3312.953,483,218
3/15/201612.5812.6712.0912.503,414,319
3/14/201612.1412.6911.9512.643,543,275
3/11/201612.3912.6412.1412.284,309,245
3/10/201611.6912.2511.4512.203,173,171
3/9/201611.4211.7510.9511.693,942,669
3/8/201611.5811.6210.8611.053,578,296
3/7/201611.2212.0211.1311.654,947,068
3/4/201611.6011.8510.9811.135,350,756
3/3/201611.6712.1411.4511.605,399,785
3/2/201610.6211.8910.5011.836,438,864
3/1/201610.1910.399.8710.373,324,646
2/29/201610.2210.599.9210.085,324,666
2/26/20169.5810.379.519.786,374,652
2/25/20168.819.698.519.498,998,676
2/24/20167.668.447.418.327,004,737
2/23/20167.357.907.207.825,865,549
2/22/20167.867.947.337.434,813,490
2/19/20168.018.057.507.814,234,071
2/18/20168.288.357.848.083,466,708
2/17/20168.058.918.048.464,951,807
2/16/20168.448.517.798.054,738,457
2/12/20169.099.158.188.453,584,840
2/11/20169.899.988.748.863,314,194
2/10/201610.6410.739.8910.312,751,650
2/9/201610.5311.1210.2910.962,088,685
2/8/201611.9311.9810.5510.902,327,517
2/5/201612.0212.6011.7112.113,683,660
2/4/201612.0112.7711.8512.172,605,514
2/3/201611.2712.0211.1812.003,008,208
2/2/201611.7111.8710.8711.052,790,045
2/1/201611.7912.0311.1711.932,263,071
1/29/201611.3212.0111.3211.843,469,324
1/28/201611.3011.5811.0611.371,879,205
1/27/201610.5711.3910.3811.073,173,677
1/26/201610.1210.939.6710.793,026,258
1/25/201610.8611.209.869.883,469,053
1/22/201610.6511.2010.3811.175,096,991
1/21/201610.5511.2510.5410.585,136,043
1/20/201610.6910.869.9110.554,761,160
1/19/201611.4211.4210.6910.962,768,989
1/15/201612.2112.3011.0911.324,303,551
1/14/201611.8712.9011.6012.619,101,987
1/13/201612.2912.9511.6411.766,875,535
1/12/201612.4312.8011.6112.246,356,175
1/11/201613.1613.1612.1612.466,143,809
1/8/201612.5613.4112.2213.095,294,254
1/7/201612.3613.1012.2612.531,801,842
1/6/201612.8412.9112.3212.532,370,062
1/5/201612.8913.0712.3613.022,075,298
1/4/201613.1313.2912.6012.872,425,946
12/31/201512.9113.6512.8113.401,867,571
12/30/201513.0113.3012.6012.792,040,772
12/29/201512.9913.3512.5713.212,732,045
12/28/201513.0413.2812.8512.903,417,136
12/24/201512.9413.1612.8013.032,203,126
12/23/201512.3013.2912.2513.033,835,842
12/22/201511.9212.6711.8112.203,329,128
12/21/201511.2512.2811.2112.026,223,306
12/18/201510.2511.2710.1811.217,457,234
12/17/201510.3710.409.9710.255,543,352
12/16/201510.5410.6510.0910.293,404,659
12/15/201510.1710.6210.1710.373,331,157
12/14/201510.8210.969.6210.025,118,075
12/11/201511.5511.7410.9911.032,822,636
12/10/201511.5011.8011.3511.653,154,600
12/9/201511.5211.9511.2611.506,015,577
12/8/201511.3311.7210.8811.587,706,335
  • Showing 1-100 of 899 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center