$24.79 +0.59 (%) Dynegy Inc -

Jul. 28, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DYN historical data

Date Open High Low Close Volume
7/27/201525.0525.0923.9724.203,612,339
7/24/201526.0826.3024.8424.944,164,902
7/23/201527.2027.2626.1226.224,622,857
7/22/201527.0528.0126.8327.583,030,122
7/21/201528.3028.6227.0427.101,631,072
7/20/201528.9029.2428.1028.281,701,990
7/17/201529.5230.1829.2929.371,502,741
7/16/201529.2129.7929.2129.421,098,100
7/15/201529.4829.6129.1729.47897,190
7/14/201529.5729.7029.1829.491,081,487
7/13/201528.8929.5928.4529.501,450,790
7/10/201528.1628.9828.0028.702,496,156
7/9/201528.7529.0828.2228.431,298,499
7/8/201529.1629.5228.3628.611,779,140
7/7/201529.9229.9329.1829.561,805,081
7/6/201529.8930.1129.5229.891,831,828
7/2/201529.8430.1229.4330.071,826,158
7/1/201529.4030.0829.0029.402,821,465
6/30/201529.6329.7628.6829.252,810,184
6/29/201530.4930.8929.5129.513,500,331
6/26/201532.1032.1030.4330.584,872,280
6/25/201532.7833.0032.0432.062,753,028
6/24/201532.9233.0932.6732.712,409,608
6/23/201533.3033.4532.8532.901,259,827
6/22/201533.2933.7233.2333.44739,317
6/19/201533.5533.7333.2433.31943,152
6/18/201533.3633.9233.3633.541,506,766
6/17/201534.2334.2332.9333.372,818,217
6/16/201533.7534.0833.5734.001,574,233
6/15/201533.2833.9232.8633.871,545,068
6/12/201533.5733.8632.8433.161,485,494
6/11/201533.7334.0033.3633.761,833,996
6/10/201533.6234.5033.3033.657,819,003
6/9/201531.4832.0231.0431.942,032,981
6/8/201532.0832.0831.4731.531,197,004
6/5/201531.9832.2231.6631.96927,001
6/4/201532.2832.5931.7532.182,136,241
6/3/201532.2032.5431.6132.421,585,216
6/2/201532.1232.3731.8232.291,981,423
6/1/201532.3832.4931.9832.161,394,506
5/29/201532.5932.7632.0132.341,113,785
5/28/201532.3832.7632.3032.72870,408
5/27/201532.4132.6232.2532.512,596,199
5/26/201532.6132.6932.0532.361,103,661
5/22/201532.9332.9332.0332.691,369,134
5/21/201532.8933.4132.6532.982,017,592
5/20/201533.0133.0832.3532.592,173,634
5/19/201533.4433.4432.6133.071,604,211
5/18/201533.6934.0433.3533.601,686,365
5/15/201532.6534.1132.6433.854,366,100
5/14/201532.4732.5731.8132.401,364,076
5/13/201532.9833.1232.2232.38996,057
5/12/201532.4633.0431.9932.871,491,601
5/11/201532.8933.3132.2832.561,501,923
5/8/201533.5233.5232.7133.071,758,866
5/7/201531.8633.9731.8632.482,513,167
5/6/201533.4133.5832.3232.732,034,033
5/5/201534.1434.2333.0633.402,287,960
5/4/201534.0634.6533.7534.161,733,394
5/1/201533.2834.0133.1033.991,309,910
4/30/201533.4333.9532.5733.271,771,907
4/29/201533.0133.6632.8333.601,000,803
4/28/201533.0233.2632.7933.201,161,013
4/27/201533.4333.7332.9633.08884,664
4/24/201532.6634.6932.2033.533,085,284
4/23/201533.2533.4832.4532.671,215,387
4/22/201533.1533.7032.9133.282,018,368
4/21/201532.9433.4832.7933.041,098,696
4/20/201532.6533.6332.6532.941,322,746
4/17/201532.5832.8332.1432.321,571,812
4/16/201532.2232.7831.9832.691,183,164
4/15/201532.1632.8031.6132.373,469,538
4/14/201531.0331.2830.4830.53994,863
4/13/201531.3531.5630.8530.89627,512
4/10/201531.0531.4730.6331.311,223,371
4/9/201531.0031.1130.4430.851,029,262
4/8/201532.1932.3830.9331.011,746,759
4/7/201531.6031.9630.7031.701,255,472
4/6/201531.2532.1431.1431.671,665,979
4/2/201530.5231.5830.4431.291,627,693
4/1/201529.7830.8528.7230.303,777,477
3/31/201530.7831.5930.7331.432,301,515
3/30/201529.8531.0029.3430.886,106,818
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
  • Showing 1-100 of 706 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!