$28.29 +0.24 (%) Dynegy Inc -

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DYN historical data

Date Open High Low Close Volume
3/27/201528.0328.4628.0128.292,011,464
3/26/201527.8228.4227.6728.051,456,842
3/25/201527.9628.1127.3827.801,039,095
3/24/201528.3228.4027.7127.981,216,926
3/23/201528.0528.5727.8228.30844,003
3/20/201528.0528.1927.7028.081,253,264
3/19/201528.5728.7927.8827.90955,471
3/18/201527.7729.0027.7028.841,532,613
3/17/201527.2228.2827.2227.982,101,415
3/16/201527.0527.3026.8527.171,067,152
3/13/201526.1027.0925.9726.812,096,610
3/12/201526.1826.3925.6026.201,951,878
3/11/201526.2026.2925.7726.061,938,237
3/10/201526.1826.8726.1326.131,488,163
3/9/201527.0727.0726.3626.502,116,119
3/6/201526.9427.3026.7327.07940,283
3/5/201527.1527.8226.9527.291,105,437
3/4/201527.2827.5926.7427.091,866,350
3/3/201527.1627.5226.9427.241,951,694
3/2/201527.6627.6626.6327.212,884,318
2/27/201528.3428.4427.6727.872,051,469
2/26/201529.6229.7328.0728.302,362,071
2/25/201529.8830.7128.9029.554,464,279
2/24/201530.0031.0929.9130.393,112,866
2/23/201529.2030.0829.2030.071,523,365
2/20/201528.1929.3328.1029.311,585,851
2/19/201528.4428.7328.2128.31486,165
2/18/201527.8028.7827.7128.591,302,375
2/17/201528.3328.3927.5827.761,225,536
2/13/201528.4228.9328.2328.391,156,661
2/12/201528.5228.7528.1528.38880,606
2/11/201528.6529.4328.2628.491,669,745
2/10/201528.5528.7828.1228.671,552,946
2/9/201527.4229.3027.3228.503,195,727
2/6/201528.4428.5527.1227.381,497,087
2/5/201528.5428.8328.1028.452,022,369
2/4/201527.9728.4227.5028.291,433,317
2/3/201527.6028.3227.3328.241,270,500
2/2/201527.4627.8427.1627.451,504,808
1/30/201527.6127.9827.3027.321,183,687
1/29/201528.3728.5027.8027.931,022,721
1/28/201529.1329.2428.2328.361,091,831
1/27/201528.9929.5728.9629.121,171,725
1/26/201528.7729.2828.5029.22986,343
1/23/201528.7629.2728.6328.851,128,870
1/22/201529.5729.6828.2228.911,705,965
1/21/201528.8229.7528.6729.513,399,558
1/20/201531.1631.2028.6528.743,719,296
1/16/201530.9731.5630.7531.391,560,020
1/15/201531.5832.1530.5931.032,752,946
1/14/201530.5031.5130.2931.351,844,567
1/13/201529.8530.9629.6930.722,239,387
1/12/201529.4929.8629.2229.461,440,438
1/9/201529.2629.6928.9429.58943,870
1/8/201529.2729.5929.1229.21797,152
1/7/201530.0530.1929.2629.381,149,591
1/6/201529.5330.1228.9929.801,422,384
1/5/201530.4930.4929.4329.541,466,662
1/2/201530.4330.7630.0530.72982,413
12/31/201430.9831.1429.9530.351,678,004
12/30/201430.9431.1630.6230.801,101,211
12/29/201429.5931.1529.5931.081,290,080
12/26/201429.4729.7129.3629.59632,507
12/24/201429.3830.0429.3629.42543,726
12/23/201429.0129.5028.7029.301,745,677
12/22/201430.7030.7128.4729.032,877,598
12/19/201430.9231.1730.4830.752,606,493
12/18/201430.9031.4630.4530.962,924,058
12/17/201428.4530.5828.4530.582,823,126
12/16/201427.6628.8427.5228.321,692,405
12/15/201428.7228.8427.7227.742,570,542
12/12/201428.9028.9028.3528.582,021,454
12/11/201429.1929.6228.9029.151,298,228
12/10/201429.9629.9728.4329.153,104,019
12/9/201429.3930.2429.3430.101,958,477
12/8/201430.2630.3629.5629.751,850,937
12/5/201430.7331.0030.2830.431,798,923
12/4/201431.5831.9930.7030.872,094,493
12/3/201432.5732.5730.9431.583,456,983
12/2/201432.8733.0932.3732.581,974,411
12/1/201433.0933.2432.7732.83911,209
11/28/201432.6033.6332.6033.15630,511
11/26/201432.9333.3032.5633.09792,109
11/25/201433.3933.5132.4432.932,068,509
11/24/201434.1834.2133.3133.451,178,212
11/21/201434.0734.3934.0134.231,727,719
11/20/201433.4634.1333.3833.991,659,044
11/19/201433.8433.9733.2733.581,324,290
11/18/201433.9034.3133.8633.95789,563
11/17/201433.0334.1632.6433.961,102,480
11/14/201433.2633.5032.8333.051,331,310
11/13/201434.1634.3833.1433.221,322,193
11/12/201434.6434.6433.8434.142,295,808
11/11/201434.6734.8134.2034.701,359,051
11/10/201434.6735.0034.4234.491,492,940
11/7/201434.2434.8234.2334.762,694,720
11/6/201432.5034.0031.5433.934,248,719
11/5/201431.5632.8131.4532.803,710,293
11/4/201430.9931.4130.3631.384,212,909
11/3/201430.5031.5930.4731.142,410,696
  • Showing 1-100 of 623 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center