Historical Stock Prices

DYN 
$30.75
*  
0.21
0.68%
Get DYN Alerts
*Delayed - data as of Dec. 19, 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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
04/16/2014 24.95 25.72 24.95 25.5 857,674
04/15/2014 25.28 25.51 24.58 24.8 1,047,780
04/14/2014 25.88 25.99 25.09 25.2 1,930,327
04/11/2014 25.14 25.51 24.99 25.2 895,561
04/10/2014 25.65 25.85 25.33 25.45 397,090
04/09/2014 25.47 25.7 25.12 25.65 660,445
04/08/2014 25.52 25.52 25.25 25.36 1,262,048
04/07/2014 25.39 25.68 25.16 25.4 1,183,312
04/04/2014 25.65 25.65 25 25.39 1,669,822
04/03/2014 25.02 25.21 24.86 24.9 709,538
04/02/2014 24.84 25.09 24.75 24.99 593,682
04/01/2014 25.04 25.08 24.67 24.82 445,251
03/31/2014 24.94 25.12 24.85 24.94 531,080
03/28/2014 24.68 24.99 24.55 24.74 459,006
03/27/2014 24.32 24.72 24.32 24.71 249,634
03/26/2014 24.4 24.605 24.24 24.28 436,307
03/25/2014 24.54 24.69 24.3 24.39 297,546
03/24/2014 24.58 24.64 24.12 24.48 468,553
03/21/2014 24.23 24.55 24.13 24.48 1,230,906
03/20/2014 24.01 24.26 23.87 24.19 253,360
03/19/2014 24.35 24.415 23.9198 23.97 267,227
03/18/2014 24.37 24.49 24.17 24.35 308,133
03/17/2014 24.57 24.62 24.39 24.44 292,262
03/14/2014 24.02 24.635 24.02 24.38 290,130
03/13/2014 24.48 24.58 24.11 24.18 469,973
03/12/2014 23.94 24.45 23.94 24.39 253,176
03/11/2014 24.3 24.43 23.86 24.11 465,297
03/10/2014 24.01 24.37 23.94 24.25 574,681
03/07/2014 24.12 24.14 23.76 23.97 465,847
03/06/2014 23.76 23.91 23.5 23.86 447,613
03/05/2014 23.37 23.71 23.25 23.64 806,904
03/04/2014 23.35 23.77 23.35 23.49 897,875
03/03/2014 23.26 23.65 22.6925 23.03 407,189
02/28/2014 24.79 25.25 23.07 23.39 866,917
02/27/2014 23.59 24.14 22.75 22.87 794,756
02/26/2014 23.1 23.36 23.01 23.32 716,426
02/25/2014 22.83 23.15 22.65 22.99 416,961
02/24/2014 22.69 23.19 22.57 22.77 485,634
02/21/2014 22.27 23.2 21.99 22.7 426,731
02/20/2014 22.01 22.48 22.01 22.44 277,807
02/19/2014 21.82 22.1 21.77 21.96 420,895
02/18/2014 21.29 22.08 21.29 21.92 465,258
02/14/2014 21.16 21.38 20.68 21.3 243,820
02/13/2014 20.49 21.31 20.45 21.12 327,341
02/12/2014 20.41 20.7 20.36 20.54 385,145
02/11/2014 20.06 20.715 20 20.41 315,495
02/10/2014 20.57 20.57 19.8 20.02 301,826
02/07/2014 20.73 21.16 20.63 20.65 449,862
02/06/2014 20.24 20.99 20.22 20.67 712,945
02/05/2014 20.33 20.35 19.9 20.16 447,355
02/04/2014 20.35 20.6 20.02 20.45 469,377
02/03/2014 20.23 20.42 19.84 20.3 560,534
01/31/2014 20.72 21.02 20.3 20.36 313,431
01/30/2014 20.65 21.3 20.44 21.12 469,861
01/29/2014 20.24 21.12 20.21 20.49 1,526,977
01/28/2014 19.99 20.53 19.9 20.37 398,269
01/27/2014 20.22 20.36 19.84 19.98 842,997
01/24/2014 20.03 20.49 19.94 20.16 401,878
01/23/2014 20.74 20.74 19.95 20.21 401,082
01/22/2014 20.68 21.4 20.62 20.9 663,947
01/21/2014 20.32 20.77 20.08 20.68 673,072
01/17/2014 19.78 20.23 19.65 20.18 418,303
01/16/2014 19.53 19.91 19.49 19.86 184,433
01/15/2014 19.65 19.74 19.55 19.57 223,267
01/14/2014 19.67 19.8 19.45 19.59 247,079
01/13/2014 20.07 20.115 19.4 19.57 410,325
01/10/2014 20.46 20.555 20.06 20.17 322,659
01/09/2014 21.12 21.17 20.29 20.4 419,957
01/08/2014 21.28 21.46 20.85 21 400,159
01/07/2014 21.22 21.46 21.16 21.34 137,253
01/06/2014 20.92 21.23 20.74 21.1 372,235
01/03/2014 21.19 21.35 20.77 20.85 332,530
01/02/2014 21.42 21.42 20.98 21.2 306,508
12/31/2013 21.81 21.81 21.48 21.52 190,842
12/30/2013 21.55 21.775 21.48 21.7 143,243
12/27/2013 21.61 21.67 21.43 21.6 94,754
12/26/2013 21.52 21.714 21.405 21.56 139,229
12/24/2013 21.46 21.66 21.24 21.5 153,568
12/23/2013 21.7 21.79 21.35 21.5 327,327
12/20/2013 21.12 21.72 20.97 21.69 1,059,627
12/19/2013 21.22 21.43 21.01 21.21 194,649
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?