Historical Stock Prices

DYN 
$26.05
*  
0.17
0.66%
Get DYN Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 25.92 26.7 25.87 26.05 1,865,863
07/30/2015 25.34 26.01 25.09 25.88 2,307,553
07/29/2015 25 25.435 24.39 25.35 3,230,433
07/28/2015 24.15 24.96 24.12 24.95 2,374,781
07/27/2015 25.05 25.09 23.97 24.2 3,612,339
07/24/2015 26.08 26.3 24.84 24.94 4,164,902
07/23/2015 27.2 27.26 26.12 26.22 4,622,857
07/22/2015 27.05 28.0135 26.83 27.58 3,030,122
07/21/2015 28.3 28.615 27.035 27.1 1,631,072
07/20/2015 28.9 29.24 28.1 28.28 1,701,990
07/17/2015 29.52 30.18 29.29 29.37 1,502,741
07/16/2015 29.21 29.79 29.21 29.42 1,098,100
07/15/2015 29.48 29.61 29.17 29.47 897,190
07/14/2015 29.57 29.7 29.18 29.49 1,081,487
07/13/2015 28.89 29.59 28.45 29.5 1,450,790
07/10/2015 28.16 28.98 28 28.7 2,496,156
07/09/2015 28.75 29.08 28.22 28.43 1,298,499
07/08/2015 29.16 29.52 28.36 28.61 1,779,140
07/07/2015 29.92 29.93 29.18 29.56 1,805,081
07/06/2015 29.89 30.11 29.52 29.89 1,831,828
07/02/2015 29.84 30.12 29.43 30.07 1,826,158
07/01/2015 29.4 30.08 29 29.4 2,821,465
06/30/2015 29.63 29.76 28.68 29.25 2,810,184
06/29/2015 30.49 30.89 29.51 29.51 3,500,331
06/26/2015 32.1 32.1 30.43 30.58 4,872,280
06/25/2015 32.78 33 32.04 32.06 2,753,028
06/24/2015 32.92 33.09 32.67 32.71 2,409,608
06/23/2015 33.3 33.45 32.85 32.9 1,259,827
06/22/2015 33.29 33.72 33.23 33.44 739,317
06/19/2015 33.55 33.73 33.24 33.31 943,152
06/18/2015 33.36 33.915 33.36 33.54 1,506,766
06/17/2015 34.23 34.23 32.93 33.37 2,818,217
06/16/2015 33.75 34.08 33.57 34 1,574,233
06/15/2015 33.28 33.92 32.86 33.87 1,545,068
06/12/2015 33.57 33.8575 32.84 33.16 1,485,494
06/11/2015 33.73 34 33.36 33.76 1,833,996
06/10/2015 33.62 34.5 33.3 33.65 7,819,003
06/09/2015 31.48 32.02 31.04 31.94 2,030,481
06/08/2015 32.08 32.08 31.47 31.53 1,197,004
06/05/2015 31.98 32.22 31.66 31.96 927,001
06/04/2015 32.28 32.59 31.75 32.18 2,136,241
06/03/2015 32.2 32.54 31.605 32.42 1,585,216
06/02/2015 32.12 32.37 31.82 32.29 1,981,423
06/01/2015 32.38 32.485 31.98 32.16 1,394,506
05/29/2015 32.59 32.76 32.01 32.34 1,113,785
05/28/2015 32.38 32.76 32.3 32.72 870,408
05/27/2015 32.41 32.62 32.25 32.51 2,596,199
05/26/2015 32.61 32.69 32.05 32.36 1,103,661
05/22/2015 32.93 32.93 32.03 32.69 1,369,134
05/21/2015 32.89 33.41 32.65 32.98 2,017,592
05/20/2015 33.01 33.08 32.35 32.59 2,173,634
05/19/2015 33.44 33.44 32.61 33.07 1,604,186
05/18/2015 33.69 34.04 33.35 33.6 1,686,365
05/15/2015 32.65 34.11 32.64 33.85 4,366,100
05/14/2015 32.47 32.57 31.81 32.4 1,364,076
05/13/2015 32.98 33.12 32.22 32.38 996,057
05/12/2015 32.46 33.04 31.99 32.87 1,491,601
05/11/2015 32.89 33.31 32.28 32.56 1,501,923
05/08/2015 33.52 33.52 32.71 33.07 1,758,866
05/07/2015 31.86 33.97 31.86 32.48 2,513,167
05/06/2015 33.41 33.58 32.32 32.73 2,034,033
05/05/2015 34.14 34.23 33.06 33.4 2,287,960
05/04/2015 34.06 34.65 33.75 34.16 1,733,394
05/01/2015 33.28 34.01 33.1 33.99 1,309,910
04/30/2015 33.43 33.95 32.57 33.27 1,771,907
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?