$8.40 +0.10 (%) Dynegy Inc - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DYN historical data

Date Open High Low Close Volume
12/5/20167.748.327.628.304,836,961
12/2/20168.188.337.677.747,127,012
12/1/20168.708.728.108.173,034,976
11/30/20169.009.038.508.654,827,808
11/29/20169.279.318.878.951,778,378
11/28/20169.209.439.109.352,262,252
11/25/20169.199.299.029.17900,230
11/23/20168.759.238.719.211,154,844
11/22/20169.459.498.858.863,094,522
11/21/20169.149.429.029.331,591,093
11/18/20169.519.559.129.222,893,587
11/17/20169.219.709.219.483,276,366
11/16/20168.939.128.849.092,316,384
11/15/20168.759.068.629.012,252,276
11/14/20168.558.938.348.775,310,931
11/11/20168.438.518.058.334,900,047
11/10/20169.189.408.218.386,849,294
11/9/20169.369.408.639.076,271,636
11/8/20168.738.898.608.613,558,893
11/7/20168.568.748.338.583,926,318
11/4/20168.018.627.918.316,038,197
11/3/20167.318.037.317.858,870,340
11/2/20169.329.487.017.3426,943,640
11/1/201610.6411.0010.5310.725,455,101
10/31/201610.8911.0510.6510.652,116,153
10/28/201610.8411.0110.5910.813,806,507
10/27/201610.6711.1010.6610.792,737,567
10/26/201611.2711.3310.5610.726,781,182
10/25/201611.9112.1611.2711.424,057,622
10/24/201612.4612.5711.6811.874,039,475
10/21/201612.7012.8912.3712.472,531,527
10/20/201612.9713.2512.6112.903,765,915
10/19/201612.8013.5912.8013.374,973,552
10/18/201612.8813.4612.7312.875,621,001
10/17/201612.6212.8012.2412.511,772,291
10/14/201612.6113.0012.2012.552,527,508
10/13/201612.1412.6711.7312.613,673,948
10/12/201612.7412.8112.2612.282,950,699
10/11/201613.3713.4312.5612.701,964,549
10/10/201612.9413.4312.9413.382,011,892
10/7/201612.8512.9912.6712.862,277,810
10/6/201613.0013.2612.7412.762,315,675
10/5/201612.9713.2612.8713.082,428,007
10/4/201613.1213.8112.7813.003,432,206
10/3/201612.6113.3112.4913.133,858,451
9/30/201612.0312.4011.6912.393,875,087
9/29/201612.3012.4311.9412.042,623,177
9/28/201612.7612.9012.3412.363,117,977
9/27/201612.8112.8912.4412.691,287,184
9/26/201612.9313.1912.7412.871,219,905
9/23/201613.1313.4312.9212.972,764,698
9/22/201613.2413.3912.8713.272,610,296
9/21/201613.0013.3812.9013.112,444,220
9/20/201612.5912.9812.4512.903,514,029
9/19/201612.4212.8012.2612.541,525,194
9/16/201612.2412.4511.9712.372,724,080
9/15/201612.0212.7611.9912.363,379,979
9/14/201612.1612.6711.8512.123,788,469
9/13/201613.1813.4012.0612.306,133,612
9/12/201613.1413.8712.8913.752,230,114
9/9/201613.8913.9513.2613.262,011,535
9/8/201613.2514.3413.1614.094,047,197
9/7/201612.9313.3412.9313.252,439,931
9/6/201612.4612.8312.4612.78927,776
9/2/201612.2812.7812.2812.471,334,343
9/1/201612.6412.7312.1312.281,547,385
8/31/201612.6812.8812.1812.671,738,962
8/30/201613.0013.2212.5712.661,432,463
8/29/201612.9913.2912.9913.001,415,140
8/26/201612.9213.5212.7513.032,432,772
8/25/201612.9213.1212.7012.851,841,971
8/24/201613.0113.2712.8312.962,691,036
8/23/201612.5613.2612.5113.133,045,852
8/22/201612.0712.5211.9412.482,203,568
8/19/201612.4512.4511.9612.142,260,029
8/18/201612.3112.5412.2512.531,357,619
8/17/201612.2912.5312.1012.342,788,736
8/16/201612.7212.7212.3312.361,771,150
8/15/201612.4213.0412.3112.722,075,551
8/12/201612.4412.7512.4012.471,958,404
8/11/201612.4012.4912.0712.382,543,677
8/10/201612.7112.8411.9312.455,504,537
8/9/201613.6713.7712.5612.613,598,567
8/8/201613.9814.3013.6613.672,289,216
8/5/201614.3314.4513.7413.962,982,337
8/4/201615.0415.5913.9714.366,835,627
8/3/201614.7115.4214.5415.263,955,149
8/2/201614.9014.9914.5414.661,615,372
8/1/201615.1515.3314.6214.862,531,930
7/29/201616.0616.1114.8715.135,130,769
7/28/201615.8516.1715.6015.973,505,554
7/27/201616.7917.0515.9115.933,784,609
7/26/201616.3516.7916.0816.683,347,846
7/25/201616.7316.9416.2716.462,330,341
7/22/201616.7016.9816.3016.731,808,256
7/21/201616.7716.9316.3416.423,636,526
7/20/201616.8016.8816.2016.715,642,570
7/19/201617.8217.8216.6116.803,270,682
7/18/201617.9918.0017.5617.741,970,565
7/15/201618.0618.1717.6817.981,344,360
  • Showing 1-100 of 1,050 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center