Historical Stock Prices

DYN 
$32.32
*  
0.37
1.13%
Get DYN Alerts
*Delayed - data as of Apr. 17, 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: 1 Year, From 17-APR-2014 TO 17-APR-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.
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
04/02/2015 30.52 31.58 30.44 31.29 1,627,693
04/01/2015 29.78 30.85 28.72 30.3 3,777,477
03/31/2015 30.78 31.59 30.73 31.43 2,301,515
03/30/2015 29.85 31 29.34 30.88 6,106,818
03/27/2015 28.03 28.455 28.01 28.29 2,011,464
03/26/2015 27.82 28.42 27.674 28.05 1,456,842
03/25/2015 27.96 28.11 27.38 27.8 1,039,095
03/24/2015 28.32 28.4 27.71 27.98 1,211,748
03/23/2015 28.05 28.57 27.82 28.3 844,003
03/20/2015 28.05 28.1857 27.7 28.08 1,253,264
03/19/2015 28.57 28.79 27.88 27.9 950,381
03/18/2015 27.77 29 27.7 28.84 1,532,613
03/17/2015 27.22 28.28 27.22 27.98 2,101,415
03/16/2015 27.05 27.3 26.849 27.17 1,067,152
03/13/2015 26.1 27.09 25.97 26.81 2,096,610
03/12/2015 26.18 26.39 25.6 26.2 1,951,878
03/11/2015 26.2 26.29 25.77 26.06 1,938,237
03/10/2015 26.18 26.87 26.13 26.13 1,488,163
03/09/2015 27.07 27.07 26.36 26.5 2,116,119
03/06/2015 26.94 27.3 26.73 27.07 940,283
03/05/2015 27.15 27.82 26.95 27.29 1,105,437
03/04/2015 27.28 27.59 26.74 27.09 1,866,350
03/03/2015 27.16 27.52 26.94 27.24 1,951,694
03/02/2015 27.66 27.66 26.63 27.21 2,884,318
02/27/2015 28.34 28.44 27.67 27.87 2,051,469
02/26/2015 29.62 29.73 28.07 28.3 2,362,071
02/25/2015 29.88 30.71 28.9 29.55 4,464,279
02/24/2015 30 31.09 29.91 30.39 3,112,866
02/23/2015 29.2 30.08 29.2 30.07 1,523,365
02/20/2015 28.19 29.33 28.1 29.31 1,585,851
02/19/2015 28.44 28.73 28.21 28.31 486,165
02/18/2015 27.8 28.78 27.71 28.59 1,302,375
02/17/2015 28.33 28.39 27.58 27.76 1,225,536
02/13/2015 28.42 28.93 28.23 28.39 1,156,661
02/12/2015 28.52 28.75 28.15 28.38 880,606
02/11/2015 28.65 29.43 28.26 28.49 1,669,745
02/10/2015 28.55 28.78 28.12 28.67 1,552,946
02/09/2015 27.42 29.3 27.32 28.5 3,195,727
02/06/2015 28.44 28.55 27.12 27.38 1,497,087
02/05/2015 28.54 28.83 28.1 28.45 2,022,369
02/04/2015 27.97 28.415 27.5 28.29 1,433,317
02/03/2015 27.6 28.32 27.3301 28.24 1,270,500
02/02/2015 27.46 27.84 27.16 27.45 1,504,808
01/30/2015 27.61 27.975 27.3 27.32 1,183,687
01/29/2015 28.37 28.5 27.8 27.93 1,022,721
01/28/2015 29.13 29.235 28.23 28.36 1,091,831
01/27/2015 28.99 29.57 28.96 29.12 1,171,725
01/26/2015 28.77 29.28 28.5 29.22 986,343
01/23/2015 28.76 29.27 28.634 28.85 1,128,870
01/22/2015 29.57 29.682 28.22 28.91 1,705,965
01/21/2015 28.82 29.75 28.67 29.51 3,399,558
01/20/2015 31.16 31.2 28.65 28.74 3,719,296
01/16/2015 30.97 31.56 30.75 31.39 1,560,020
01/15/2015 31.58 32.15 30.59 31.03 2,752,946
01/14/2015 30.5 31.51 30.29 31.35 1,844,567
01/13/2015 29.85 30.955 29.69 30.72 2,239,387
01/12/2015 29.49 29.86 29.22 29.46 1,440,438
01/09/2015 29.26 29.69 28.94 29.58 943,870
01/08/2015 29.27 29.59 29.12 29.21 797,152
01/07/2015 30.05 30.19 29.26 29.38 1,149,591
01/06/2015 29.53 30.12 28.99 29.8 1,422,334
01/05/2015 30.49 30.49 29.43 29.54 1,466,662
01/02/2015 30.43 30.76 30.05 30.72 982,413
12/31/2014 30.98 31.14 29.95 30.35 1,678,004
12/30/2014 30.94 31.1598 30.62 30.8 1,101,211
12/29/2014 29.59 31.15 29.59 31.08 1,290,080
12/26/2014 29.47 29.71 29.36 29.59 632,507
12/24/2014 29.38 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
09/22/2014 29.87 29.99 29.11 29.17 958,512
09/19/2014 29.73 30.4 29.59 30.04 2,157,394
09/18/2014 29.41 29.92 29.28 29.79 804,344
09/17/2014 29.26 29.83 29.18 29.42 603,592
09/16/2014 29.52 29.72 29.2 29.24 603,727
09/15/2014 29.6 29.68 29.24 29.48 437,907
09/12/2014 30.07 30.27 29.31 29.53 1,125,015
09/11/2014 30.3 30.36 29.92 30.17 977,497
09/10/2014 30.6 30.66 29.99 30.48 490,290
09/09/2014 30.5 30.76 30.31 30.49 779,955
09/08/2014 31.16 31.16 30.49 30.53 811,744
09/05/2014 30.6 31.14 30.41 31.03 829,416
09/04/2014 31.92 31.92 30.57 30.64 1,251,059
09/03/2014 32.4 32.51 31.79 31.88 645,393
09/02/2014 32.75 33.01 32.23 32.37 977,069
08/29/2014 32.63 32.86 32.51 32.68 800,539
08/28/2014 32.9 33 32.51 32.62 869,794
08/27/2014 33.13 33.2495 32.81 33 781,684
08/26/2014 32.63 33.08 32.42 32.95 1,445,402
08/25/2014 32.3 33.07 31.44 32.58 2,457,327
08/22/2014 35.17 36.45 31.33 32.32 15,413,550
08/21/2014 29.62 30.03 29.58 29.72 690,305
08/20/2014 29.35 29.69 29.18 29.64 616,811
08/19/2014 28.7 29.4 28.612 29.38 829,573
08/18/2014 28.36 28.78 28.25 28.7 821,753
08/15/2014 28.4 28.62 27.78 28.2 674,584
08/14/2014 27.74 28.24 27.58 28.22 508,105
08/13/2014 27.75 27.79 27.52 27.78 629,584
08/12/2014 27.81 28.07 27.59 27.78 984,783
08/11/2014 27.71 27.98 27.66 27.95 996,246
08/08/2014 26.59 27.67 26.51 27.66 1,314,140
08/07/2014 25.75 27.13 25.3 26.6 1,489,131
08/06/2014 27.08 27.08 26.41 26.59 1,627,409
08/05/2014 26.87 27.52 26.82 27.18 1,444,766
08/04/2014 26.9 27.15 26.36 27.09 818,332
08/01/2014 26.57 27.1601 26.35 26.87 772,594
07/31/2014 26.46 26.66 26.17 26.55 701,539
07/30/2014 26.95 27.08 26.52 26.62 361,458
07/29/2014 27.31 27.37 26.85 26.87 529,394
07/28/2014 27.29 27.55 26.98 27.32 1,410,746
07/25/2014 27.26 27.4 26.58 26.68 846,825
07/24/2014 27.46 27.68 27.34 27.43 487,400
07/23/2014 27.6 27.82 27.22 27.51 670,212
07/22/2014 28.18 28.18 27.38 27.52 1,139,145
07/21/2014 28.29 28.43 27.86 28.21 947,508
07/18/2014 28.31 29.09 28.07 28.54 1,223,818
07/17/2014 28.9 29 28.28 28.39 957,769
07/16/2014 29.11 29.48 28.81 29 895,423
07/15/2014 30.07 30.18 28.96 29.08 1,238,476
07/14/2014 31.39 31.4 29.92 29.96 2,327,431
07/11/2014 33.05 33.3 31.54 31.83 1,320,940
07/10/2014 33.16 33.2 32.3501 32.96 755,940
07/09/2014 33.73 33.88 33.37 33.6 538,515
07/08/2014 33.58 33.85 33.48 33.59 976,401
07/07/2014 33.42 33.685 33.15 33.54 611,583
07/03/2014 33.86 33.95 33.28 33.43 245,145
07/02/2014 34.23 34.35 33.5 33.74 644,391
07/01/2014 34.89 34.99 34.26 34.28 832,154
06/30/2014 34.58 35.06 34.3501 34.8 501,555
06/27/2014 34.31 34.87 34.31 34.51 804,001
06/26/2014 34.65 34.97 34.26 34.44 1,391,723
06/25/2014 33.69 34.74 33.49 34.7 714,676
06/24/2014 34.71 34.76 33.85 33.9 1,083,904
06/23/2014 35.26 35.6 34.57 34.63 662,168
06/20/2014 35.76 35.89 35.06 35.1 1,970,548
06/19/2014 36.14 36.57 35.89 35.9 913,853
06/18/2014 35.88 36.21 35.74 36.14 1,751,377
06/17/2014 36.03 36.32 35.83 35.88 600,585
06/16/2014 36.03 36.33 35.915 36.01 576,036
06/13/2014 35.91 36.25 35.59 36 1,619,926
06/12/2014 35.59 36.03 35.09 35.85 1,456,999
06/11/2014 35.71 36.06 35.52 35.62 545,845
06/10/2014 35.62 35.975 35.4 35.89 613,983
06/09/2014 34.81 35.63 34.79 35.55 856,528
06/06/2014 35.05 35.25 34.93 34.96 1,012,120
06/05/2014 34.47 35.14 34.4 34.88 1,417,172
06/04/2014 33.85 34.4 33.6701 34.38 1,176,768
06/03/2014 33.74 34.07 33.24 33.9 885,808
06/02/2014 33.8 33.97 33.35 33.73 876,952
05/30/2014 32.97 33.79 32.86 33.7 1,673,108
05/29/2014 32.5 32.92 32.36 32.84 911,961
05/28/2014 32.21 32.65 32.15 32.42 1,023,467
05/27/2014 32.46 32.81 32.08 32.2 1,025,202
05/23/2014 31.86 32.23 31.62 31.78 648,830
05/22/2014 31.61 31.865 31.51 31.77 590,669
05/21/2014 31.66 31.8098 31.33 31.55 394,221
05/20/2014 31.36 31.8 31.04 31.63 559,786
05/19/2014 31.52 31.82 31.4 31.58 490,819
05/16/2014 31.14 31.64 31.04 31.53 641,631
05/15/2014 31.35 31.52 30.87 31.12 1,151,365
05/14/2014 31.49 31.72 30.86 31.37 1,246,192
05/13/2014 32.71 32.71 31.46 31.5 1,880,284
05/12/2014 32.08 32.66 31.91 32.39 1,379,774
05/09/2014 31.52 32 31.41 31.89 1,502,867
05/08/2014 31.46 32.47 30.88 31.59 2,930,351
05/07/2014 30.38 31.24 30.3 31 1,449,131
05/06/2014 30.24 30.37 30.04 30.32 983,149
05/05/2014 29.47 30.28 29.43 30.26 1,633,811
05/02/2014 29.56 30.15 29.47 29.65 4,258,429
05/01/2014 28.53 29.34 28.13 29.26 2,446,897
04/30/2014 28.18 28.61 28.06 28.45 1,140,606
04/29/2014 28.15 28.35 27.82 28.2 1,430,099
04/28/2014 27.52 28.16 27.3 28 1,725,622
04/25/2014 27.4 27.565 27.23 27.43 667,385
04/24/2014 27.66 27.66 27.06 27.43 1,869,865
04/23/2014 26.33 27.75 26.14 27.61 5,293,252
04/22/2014 26.43 26.43 26.095 26.27 478,810
04/21/2014 26.12 26.4399 25.71 26.3 525,762
04/17/2014 25.43 25.85 25.32 25.69 689,948
*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?