Dynegy Inc $26.87

down -0.45


29/7/2014 04:02 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
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
4/28/201427.5228.1627.3028.001,725,622
4/25/201427.4027.5727.2327.43667,385
4/24/201427.6627.6627.0627.431,869,865
4/23/201426.3327.7526.1427.615,293,252
4/22/201426.4326.4326.1026.27478,810
4/21/201426.1226.4425.7126.30525,762
4/17/201425.4325.8525.3225.69689,948
4/16/201424.9525.7224.9525.50857,674
4/15/201425.2825.5124.5824.801,047,780
4/14/201425.8825.9925.0925.201,930,327
4/11/201425.1425.5124.9925.20895,561
4/10/201425.6525.8525.3325.45397,090
4/9/201425.4725.7025.1225.65660,445
4/8/201425.5225.5225.2525.361,262,048
4/7/201425.3925.6825.1625.401,183,312
4/4/201425.6525.6525.0025.391,669,822
4/3/201425.0225.2124.8624.90710,438
4/2/201424.8425.0924.7524.99593,682
4/1/201425.0425.0824.6724.82445,251
3/31/201424.9425.1224.8524.94531,080
3/28/201424.6824.9924.5524.74459,806
3/27/201424.3224.7224.3224.71257,498
3/26/201424.4024.6124.2424.28436,307
3/25/201424.5424.6924.3024.39297,546
3/24/201424.5824.6424.1224.48468,553
3/21/201424.2324.5524.1324.481,230,906
3/20/201424.0124.2623.8724.19253,360
3/19/201424.3524.4223.9223.97267,227
3/18/201424.3724.4924.1724.35308,133
3/17/201424.5724.6224.3924.44292,262
3/14/201424.0224.6424.0224.38290,130
3/13/201424.4824.5824.1124.18469,973
3/12/201423.9424.4523.9424.39253,176
3/11/201424.3024.4323.8624.11465,297
3/10/201424.0124.3723.9424.25574,681
3/7/201424.1224.1423.7623.97465,847
3/6/201423.7623.9123.5023.86447,613
Trading Center