$30.96 0.00 (%) Dynegy Inc -

Dec. 18, 2014 | 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
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
10/31/201430.0430.5029.6230.504,571,634
10/30/201428.7332.2528.7329.622,200,935
10/29/201428.9229.8528.4128.861,532,845
10/28/201428.8228.9128.2028.822,193,636
10/27/201429.5729.5728.7128.771,170,114
10/24/201429.8930.0129.4029.751,135,202
10/23/201429.5630.1429.3729.821,504,638
10/22/201429.0230.1529.0229.492,547,916
10/21/201428.6929.0328.4429.012,087,886
10/20/201427.9828.4827.7128.431,255,315
10/17/201428.3129.1028.1328.162,455,189
10/16/201426.7828.6926.6727.982,663,770
10/15/201426.9827.2225.3627.135,642,789
10/14/201428.5428.7827.1427.464,762,606
10/13/201429.5029.7928.0628.114,121,858
10/10/201429.9030.6729.3629.573,929,287
10/9/201430.9231.1829.4530.005,277,825
10/8/201431.1331.2730.3831.0421,886,151
10/7/201430.7932.2830.4431.209,136,174
10/6/201431.2931.5831.0531.30772,544
10/3/201430.6531.5130.4131.27899,955
10/2/201429.9430.5029.6630.391,539,030
10/1/201429.6830.3029.4230.001,573,259
9/30/201429.3829.5928.6728.86883,703
9/29/201428.7429.3828.7229.31743,825
9/26/201428.5929.0028.4628.93815,468
9/25/201429.0829.3028.5928.611,072,845
9/24/201429.3429.3728.7129.12786,492
9/23/201429.2730.0829.2429.38908,124
9/22/201429.8729.9929.1129.17958,512
9/19/201429.7330.4029.5930.042,157,394
9/18/201429.4129.9229.2829.79804,344
9/17/201429.2629.8329.1829.42603,592
9/16/201429.5229.7229.2029.24603,727
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
  • Showing 1-100 of 556 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center