DYNEGY $24.40

down -0.11


23/5/2013 09:23 AM  |  NYSE : DYN  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

DYN historical data

Date Open High Low Close Volume
5/22/2013 24.73 25.18 24.22 24.51 8863
5/21/2013 24.39 24.80 24.29 24.76 8993
5/20/2013 23.88 24.87 23.88 24.48 8610
5/17/2013 23.56 23.99 23.55 23.90 1530
5/16/2013 23.59 23.92 23.50 23.60 2724
5/15/2013 23.29 23.68 22.97 23.62 3414
5/14/2013 23.04 23.24 22.94 23.15 2178
5/13/2013 23.23 23.23 22.70 22.96 2575
5/10/2013 23.18 23.28 22.92 23.23 2010
5/9/2013 23.29 23.62 23.10 23.20 3032
5/8/2013 23.50 23.60 23.18 23.34 3132
5/7/2013 23.70 23.84 23.24 23.50 4377
5/6/2013 23.90 24.11 23.73 23.77 3431
5/3/2013 23.83 23.95 23.67 23.91 2374
5/2/2013 24.32 24.39 23.41 23.74 8710
5/1/2013 24.72 24.81 24.26 24.36 4692
4/30/2013 24.51 24.76 24.37 24.71 2445
4/29/2013 24.34 24.78 24.15 24.55 4330
4/26/2013 23.85 24.42 23.72 24.34 4218
4/25/2013 23.99 24.00 23.84 23.85 5205
4/24/2013 23.62 24.00 23.62 23.88 5365
4/23/2013 23.37 23.80 23.32 23.71 6806
4/22/2013 23.39 23.49 23.21 23.39 2907
4/19/2013 22.99 23.50 22.95 23.39 7397
4/18/2013 23.19 23.25 22.79 23.00 8158
4/17/2013 23.90 23.99 23.15 23.19 7387
4/16/2013 24.06 24.10 23.83 23.93 6191
4/15/2013 24.17 24.22 23.86 23.98 4630
4/12/2013 24.36 24.54 24.33 24.34 3598
4/11/2013 24.45 24.74 24.26 24.43 5276
4/10/2013 24.51 24.55 24.23 24.44 9336
4/9/2013 24.08 24.59 24.05 24.55 9050
4/8/2013 24.15 24.19 23.78 24.05 5731
4/5/2013 24.12 24.29 24.03 24.13 7378
4/4/2013 24.29 24.45 24.11 24.37 3852
4/3/2013 24.36 24.36 24.11 24.29 8377
4/2/2013 24.15 24.60 24.14 24.32 7165
4/1/2013 23.96 24.12 23.91 24.12 5736
3/28/2013 23.80 24.10 23.73 23.99 8979
3/27/2013 23.31 23.76 23.27 23.76 5177
3/26/2013 23.38 23.57 23.30 23.50 9747
3/25/2013 23.40 23.40 23.11 23.29 10635
3/22/2013 23.08 23.27 22.99 23.27 7677
3/21/2013 23.02 23.08 22.93 23.08 2765
3/20/2013 23.22 23.22 22.91 23.01 3438
3/19/2013 23.14 23.50 22.85 23.13 9543
3/18/2013 22.82 23.27 22.49 23.10 11883
3/15/2013 22.20 23.10 21.86 22.90 30200
3/14/2013 21.49 22.21 20.88 22.01 35727
3/13/2013 20.17 20.19 19.97 20.18 5225
3/12/2013 19.75 20.20 19.73 20.10 9536
3/11/2013 19.64 19.98 19.52 19.70 5775
3/8/2013 20.07 20.07 19.28 19.58 8612
3/7/2013 19.93 20.17 19.90 20.02 13879
3/6/2013 20.04 20.04 19.90 19.94 5452
3/5/2013 19.83 19.99 19.80 19.93 14087
3/4/2013 19.76 20.00 19.59 19.79 3915
3/1/2013 19.51 19.80 19.50 19.76 2068
2/28/2013 19.78 19.85 19.53 19.57 3305
2/27/2013 19.90 20.02 19.74 19.83 5107
2/26/2013 19.86 20.03 19.80 19.96 1888
2/25/2013 19.95 20.04 19.74 19.87 2256
2/22/2013 19.68 19.97 19.42 19.95 3472
2/21/2013 19.62 19.81 19.41 19.67 1032
2/20/2013 19.80 20.00 19.63 19.69 4450
2/19/2013 19.83 20.00 19.73 19.75 3136
2/15/2013 19.55 20.00 19.52 19.87 2020
2/14/2013 19.66 19.66 19.45 19.62 1923
2/13/2013 19.56 19.91 19.56 19.78 2301
2/12/2013 19.64 19.99 19.43 19.92 6098
2/11/2013 19.80 19.80 19.34 19.58 4292
2/8/2013 19.90 20.03 19.79 19.84 1514
2/7/2013 20.08 20.08 19.84 19.89 2750
2/6/2013 19.94 20.13 19.94 19.98 3355
2/5/2013 20.15 20.15 19.93 20.02 4184
2/4/2013 20.17 20.17 19.94 20.02 1865
2/1/2013 20.06 20.29 19.97 20.26 2549
1/31/2013 20.21 20.23 19.67 20.00 5942
1/30/2013 20.29 20.29 20.03 20.20 3282
1/29/2013 20.15 20.40 20.12 20.20 5632
1/28/2013 20.15 20.15 19.94 20.14 4099
1/25/2013 20.00 20.20 19.94 20.03 7299
1/24/2013 20.02 20.28 19.95 20.03 7605
1/23/2013 20.15 20.17 19.92 20.08 5174
1/22/2013 20.15 20.46 19.98 20.06 5856
1/18/2013 20.41 20.47 19.83 20.05 17545
1/17/2013 20.56 21.05 20.29 20.34 6630
1/16/2013 20.26 20.71 20.15 20.43 11321
1/15/2013 20.08 20.27 20.00 20.23 3555
1/14/2013 20.25 20.42 19.97 20.22 4108
1/11/2013 20.16 20.59 20.08 20.22 4376
1/10/2013 20.09 20.18 19.73 20.11 4362
1/9/2013 20.25 20.30 20.10 20.19 3480
1/8/2013 20.30 20.34 20.07 20.25 9697
1/7/2013 20.15 20.54 20.08 20.17 4140
1/4/2013 19.59 20.48 19.48 20.15 7706
1/3/2013 19.40 19.75 19.33 19.57 5315
1/2/2013 19.28 19.62 19.10 19.39 8981
12/31/2012 19.13 19.17 18.92 19.13 1739
12/28/2012 19.20 19.20 18.99 19.14 2073
Marketplace
Trading Center