Dynegy Inc. Historical Stock Prices

DYN 
$29.42
*  
0.12
0.41%
Get DYN Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading DYN now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-SEP-2014 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  29.62  30.04  29.36  29.42 543,726
12/23/2014 29.01 29.5 28.695 29.3 1,745,677
12/22/2014 30.7 30.71 28.47 29.03 2,877,598
12/19/2014 30.92 31.17 30.48 30.75 2,606,493
12/18/2014 30.9 31.46 30.45 30.96 2,919,252
12/17/2014 28.45 30.58 28.45 30.58 2,823,126
12/16/2014 27.66 28.84 27.52 28.32 1,692,405
12/15/2014 28.72 28.84 27.72 27.74 2,570,542
12/12/2014 28.9 28.9 28.35 28.58 2,021,454
12/11/2014 29.19 29.62 28.9 29.15 1,298,228
12/10/2014 29.96 29.97 28.43 29.15 3,104,019
12/09/2014 29.39 30.24 29.34 30.1 1,958,477
12/08/2014 30.26 30.36 29.56 29.75 1,850,937
12/05/2014 30.73 31 30.275 30.43 1,798,923
12/04/2014 31.58 31.99 30.7 30.87 2,094,493
12/03/2014 32.57 32.57 30.94 31.58 3,456,983
12/02/2014 32.87 33.09 32.37 32.58 1,974,411
12/01/2014 33.09 33.24 32.77 32.83 911,209
11/28/2014 32.6 33.63 32.6 33.15 630,511
11/26/2014 32.93 33.3 32.56 33.09 792,109
11/25/2014 33.39 33.51 32.44 32.93 2,068,509
11/24/2014 34.18 34.21 33.305 33.45 1,178,212
11/21/2014 34.07 34.39 34.01 34.23 1,727,719
11/20/2014 33.46 34.13 33.38 33.99 1,659,044
11/19/2014 33.84 33.97 33.27 33.58 1,324,290
11/18/2014 33.9 34.31 33.86 33.95 789,563
11/17/2014 33.03 34.16 32.64 33.96 1,102,480
11/14/2014 33.26 33.5 32.83 33.05 1,331,285
11/13/2014 34.16 34.38 33.14 33.22 1,322,193
11/12/2014 34.64 34.64 33.84 34.14 2,295,808
11/11/2014 34.67 34.81 34.2 34.7 1,359,051
11/10/2014 34.67 35 34.42 34.49 1,492,940
11/07/2014 34.24 34.82 34.23 34.76 2,694,720
11/06/2014 32.5 34 31.5405 33.93 4,248,719
11/05/2014 31.56 32.81 31.45 32.8 3,710,293
11/04/2014 30.99 31.41 30.36 31.38 4,211,009
11/03/2014 30.5 31.59 30.47 31.14 2,410,696
10/31/2014 30.04 30.5 29.62 30.5 4,571,634
10/30/2014 28.73 32.25 28.73 29.62 2,200,935
10/29/2014 28.92 29.85 28.41 28.86 1,532,845
10/28/2014 28.82 28.91 28.2 28.82 2,193,636
10/27/2014 29.57 29.57 28.71 28.77 1,170,114
10/24/2014 29.89 30.01 29.4 29.75 1,135,202
10/23/2014 29.56 30.14 29.37 29.82 1,504,638
10/22/2014 29.02 30.15 29.02 29.49 2,547,916
10/21/2014 28.69 29.03 28.44 29.01 2,087,886
10/20/2014 27.98 28.48 27.71 28.43 1,255,315
10/17/2014 28.31 29.1 28.13 28.16 2,455,189
10/16/2014 26.78 28.69 26.6719 27.98 2,663,770
10/15/2014 26.98 27.215 25.363 27.13 5,642,789
10/14/2014 28.54 28.78 27.14 27.46 4,762,606
10/13/2014 29.5 29.79 28.06 28.11 4,121,858
10/10/2014 29.9 30.67 29.36 29.57 3,929,287
10/09/2014 30.92 31.18 29.445 30 5,277,825
10/08/2014 31.13 31.27 30.38 31.04 21,908,050
10/07/2014 30.79 32.28 30.44 31.2 9,135,874
10/06/2014 31.29 31.58 31.05 31.3 772,544
10/03/2014 30.65 31.51 30.41 31.27 899,955
10/02/2014 29.94 30.5 29.66 30.39 1,539,030
10/01/2014 29.68 30.299 29.42 30 1,573,259
09/30/2014 29.38 29.59 28.665 28.86 883,703
09/29/2014 28.74 29.38 28.72 29.31 743,825
09/26/2014 28.59 29 28.46 28.93 815,468
09/25/2014 29.08 29.3 28.59 28.61 1,072,845
09/24/2014 29.34 29.37 28.71 29.12 786,492
09/23/2014 29.27 30.075 29.235 29.38 908,124
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.

Research Brokers before you trade

Want to trade FX?