Dynegy Inc $30.04

up +0.25


19/9/2014 04:00 PM  |  : DYN  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DYN historical data

Date Open High Low Close Volume
9/18/201429.4129.9229.2829.79804,344
9/17/201429.2629.8329.1829.42603,592
9/16/201429.5229.7229.2029.24599,601
9/15/201429.6029.6829.2429.48437,907
9/12/201430.0730.2729.3129.531,125,015
9/11/201430.3030.3629.9230.17977,497
9/10/201430.6030.6629.9930.48490,290
9/9/201430.5030.7630.3130.49779,955
9/8/201431.1631.1630.4930.53811,744
9/5/201430.6031.1430.4131.03829,416
9/4/201431.9231.9230.5730.641,251,059
9/3/201432.4032.5131.7931.88645,643
9/2/201432.7533.0132.2332.37977,069
8/29/201432.6332.8632.5132.68800,539
8/28/201432.9033.0032.5132.62870,294
8/27/201433.1333.2532.8133.00781,684
8/26/201432.6333.0832.4232.951,445,402
8/25/201432.3033.0731.4432.582,457,327
8/22/201435.1736.4531.3332.3215,414,654
8/21/201429.6230.0329.5829.72690,305
8/20/201429.3529.6929.1829.64616,811
8/19/201428.7029.4028.6129.38829,573
8/18/201428.3628.7828.2528.70821,753
8/15/201428.4028.6227.7828.20674,584
8/14/201427.7428.2427.5828.22508,105
8/13/201427.7527.7927.5227.78629,584
8/12/201427.8128.0727.5927.78984,783
8/11/201427.7127.9827.6627.95996,246
8/8/201426.5927.6726.5127.661,314,140
8/7/201425.7527.1325.3026.601,489,131
8/6/201427.0827.0826.4126.591,627,409
8/5/201426.8727.5226.8227.181,444,766
8/4/201426.9027.1526.3627.09818,332
8/1/201426.5727.1626.3526.87772,594
7/31/201426.4626.6626.1726.55701,539
7/30/201426.9527.0826.5226.62361,458
7/29/201427.3127.3726.8526.87529,394
7/28/201427.2927.5526.9827.321,421,984
7/25/201427.2627.4026.5826.68846,825
7/24/201427.4627.6827.3427.43487,400
7/23/201427.6027.8227.2227.51670,212
7/22/201428.1828.1827.3827.521,139,145
7/21/201428.2928.4327.8628.21947,508
7/18/201428.3129.0928.0728.541,223,818
7/17/201428.9029.0028.2828.39957,769
7/16/201429.1129.4828.8129.00895,423
7/15/201430.0730.1828.9629.081,238,476
7/14/201431.3931.4029.9229.962,327,431
7/11/201433.0533.3031.5431.831,320,940
7/10/201433.1633.2032.3532.96755,940
7/9/201433.7333.8833.3733.60538,515
7/8/201433.5833.8533.4833.59976,401
7/7/201433.4233.6933.1533.54611,583
7/3/201433.8633.9533.2833.43245,145
7/2/201434.2334.3533.5033.74644,391
7/1/201434.8934.9934.2634.28832,154
6/30/201434.5835.0634.3534.80501,555
6/27/201434.3134.8734.3134.51804,001
6/26/201434.6534.9734.2634.441,391,723
6/25/201433.6934.7433.4934.70714,676
6/24/201434.7134.7633.8533.901,083,904
6/23/201435.2635.6034.5734.63662,168
6/20/201435.7635.8935.0635.101,970,548
6/19/201436.1436.5735.8935.90913,853
6/18/201435.8836.2135.7436.141,751,377
6/17/201436.0336.3235.8335.88600,585
6/16/201436.0336.3335.9236.01576,036
6/13/201435.9136.2535.5936.001,619,926
6/12/201435.5936.0335.0935.851,456,999
6/11/201435.7136.0635.5235.62545,845
6/10/201435.6235.9835.4035.89613,983
6/9/201434.8135.6334.7935.55856,528
6/6/201435.0535.2534.9334.961,012,120
6/5/201434.4735.1434.4034.881,417,172
6/4/201433.8534.4033.6734.381,176,768
6/3/201433.7434.0733.2433.90885,808
6/2/201433.8033.9733.3533.73876,952
5/30/201432.9733.7932.8633.701,673,108
5/29/201432.5032.9232.3632.84911,961
5/28/201432.2132.6532.1532.421,023,967
5/27/201432.4632.8132.0832.201,025,202
5/23/201431.8632.2331.6231.78649,830
5/22/201431.6131.8731.5131.77590,669
5/21/201431.6631.8131.3331.55394,221
5/20/201431.3631.8031.0431.63559,786
5/19/201431.5231.8231.4031.58490,819
5/16/201431.1431.6431.0431.53641,631
5/15/201431.3531.5230.8731.121,151,365
5/14/201431.4931.7230.8631.371,246,192
5/13/201432.7132.7131.4631.501,880,284
5/12/201432.0832.6631.9132.391,379,774
5/9/201431.5232.0031.4131.891,502,867
5/8/201431.4632.4730.8831.592,930,351
5/7/201430.3831.2430.3031.001,449,131
5/6/201430.2430.3730.0430.32983,149
5/5/201429.4730.2829.4330.261,633,811
5/2/201429.5630.1529.4729.654,258,429
5/1/201428.5329.3428.1329.262,446,897
4/30/201428.1828.6128.0628.451,140,606
4/29/201428.1528.3527.8228.201,430,099
Trading Center