Historical Stock Prices

DYN 
$30.07
*  
0.67
2.28%
Get DYN Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-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.
07/02/2015 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
04/29/2015 33.01 33.66 32.83 33.6 1,000,803
04/28/2015 33.02 33.26 32.79 33.2 1,161,013
04/27/2015 33.43 33.73 32.96 33.08 884,664
04/24/2015 32.66 34.69 32.2 33.53 3,085,284
04/23/2015 33.25 33.48 32.45 32.67 1,215,387
04/22/2015 33.15 33.7 32.91 33.28 2,018,368
04/21/2015 32.94 33.48 32.79 33.04 1,098,696
04/20/2015 32.65 33.63 32.65 32.94 1,322,746
04/17/2015 32.58 32.83 32.14 32.32 1,571,812
04/16/2015 32.22 32.78 31.98 32.69 1,183,164
04/15/2015 32.16 32.8 31.61 32.37 3,469,538
04/14/2015 31.03 31.28 30.48 30.53 994,563
04/13/2015 31.35 31.56 30.85 30.89 627,512
04/10/2015 31.05 31.47 30.63 31.31 1,223,371
04/09/2015 31 31.11 30.44 30.85 1,029,262
04/08/2015 32.19 32.38 30.93 31.01 1,746,759
04/07/2015 31.6 31.96 30.7 31.7 1,254,272
04/06/2015 31.25 32.14 31.14 31.67 1,665,979
*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?