Home > Quotes > DYN > Historical Prices

Dynegy Inc. Historical Stock Prices

DYN 
$24.76
*  
0.28
  negative  
1.14%
Get DYN Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  24.51  24.80  24.29  24.76 899,290
05/20/2013 23.88 24.87 23.88 24.48 861,497
05/17/2013 23.56 23.99 23.55 23.9 153,448
05/16/2013 23.59 23.92 23.5 23.6 272,354
05/15/2013 23.29 23.68 22.97 23.62 341,393
05/14/2013 23.04 23.24 22.94 23.15 217,725
05/13/2013 23.23 23.23 22.7 22.96 257,603
05/10/2013 23.18 23.28 22.921 23.23 200,954
05/09/2013 23.29 23.62 23.1 23.2 303,154
05/08/2013 23.5 23.6 23.18 23.34 313,108
05/07/2013 23.7 23.84 23.235 23.5 437,603
05/06/2013 23.9 24.11 23.73 23.77 343,064
05/03/2013 23.83 23.95 23.665 23.91 237,344
05/02/2013 24.32 24.39 23.41 23.74 871,504
05/01/2013 24.72 24.81 24.26 24.36 471,035
04/30/2013 24.51 24.76 24.37 24.71 244,456
04/29/2013 24.34 24.78 24.15 24.55 432,965
04/26/2013 23.85 24.42 23.72 24.34 421,782
04/25/2013 23.99 24 23.84 23.85 520,491
04/24/2013 23.62 24 23.62 23.88 536,496
04/23/2013 23.37 23.8 23.32 23.71 680,571
04/22/2013 23.39 23.4883 23.21 23.39 290,651
04/19/2013 22.99 23.5 22.95 23.39 739,663
04/18/2013 23.19 23.25 22.79 23 815,792
04/17/2013 23.9 23.99 23.15 23.19 738,688
04/16/2013 24.06 24.102 23.83 23.93 619,013
04/15/2013 24.17 24.22 23.86 23.98 462,980
04/12/2013 24.36 24.54 24.33 24.34 359,745
04/11/2013 24.45 24.74 24.26 24.43 527,542
04/10/2013 24.51 24.55 24.23 24.44 933,523
04/09/2013 24.08 24.59 24.05 24.55 904,956
04/08/2013 24.15 24.186 23.78 24.05 573,004
04/05/2013 24.12 24.29 24.03 24.13 737,756
04/04/2013 24.29 24.45 24.11 24.37 385,162
04/03/2013 24.36 24.362 24.11 24.29 837,691
04/02/2013 24.15 24.6 24.14 24.32 716,780
04/01/2013 23.96 24.12 23.91 24.12 573,558
03/28/2013 23.8 24.1 23.73 23.99 897,873
03/27/2013 23.31 23.76 23.27 23.76 517,685
03/26/2013 23.38 23.57 23.3 23.5 974,646
03/25/2013 23.4 23.4 23.11 23.29 1,063,410
03/22/2013 23.08 23.27 22.99 23.27 769,692
03/21/2013 23.02 23.08 22.93 23.08 276,409
03/20/2013 23.22 23.22 22.91 23.01 344,432
03/19/2013 23.14 23.5 22.85 23.13 954,234
03/18/2013 22.82 23.27 22.49 23.1 1,188,860
03/15/2013 22.2 23.1 21.86 22.9 3,021,898
03/14/2013 21.49 22.21 20.88 22.01 3,572,639
03/13/2013 20.17 20.19 19.97 20.18 522,465
03/12/2013 19.75 20.2 19.73 20.1 953,875
03/11/2013 19.64 19.98 19.52 19.7 577,804
03/08/2013 20.07 20.07 19.28 19.58 861,789
03/07/2013 19.93 20.17 19.9 20.02 1,387,894
03/06/2013 20.04 20.04 19.9 19.94 545,125
03/05/2013 19.83 19.99 19.8 19.93 1,408,625
03/04/2013 19.76 20 19.59 19.79 391,630
03/01/2013 19.51 19.8 19.5 19.76 206,795
02/28/2013 19.78 19.85 19.53 19.57 330,695
02/27/2013 19.9 20.02 19.74 19.83 510,666
02/26/2013 19.86 20.03 19.8 19.96 188,800
02/25/2013 19.95 20.04 19.74 19.87 225,549
02/22/2013 19.68 19.97 19.42 19.95 347,169
02/21/2013 19.62 19.805 19.41 19.67 103,179
02/20/2013 19.8 20 19.63 19.69 444,928
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.