Historical Stock Prices

DYN 
$12.11
*  
0.06
0.49%
Get DYN Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-FEB-2015 TO 05-FEB-2016

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.
02/05/2016 12.02 12.6 11.71 12.11 3,683,660
02/04/2016 12.01 12.77 11.85 12.17 2,605,514
02/03/2016 11.27 12.02 11.18 12 3,008,208
02/02/2016 11.71 11.87 10.87 11.05 2,790,045
02/01/2016 11.79 12.025 11.17 11.93 2,263,071
01/29/2016 11.32 12.01 11.32 11.84 3,469,324
01/28/2016 11.3 11.58 11.06 11.37 1,879,205
01/27/2016 10.57 11.39 10.38 11.07 3,173,677
01/26/2016 10.12 10.93 9.67 10.79 3,026,258
01/25/2016 10.86 11.2 9.86 9.88 3,468,838
01/22/2016 10.65 11.2 10.38 11.17 5,096,991
01/21/2016 10.55 11.25 10.54 10.58 5,136,043
01/20/2016 10.69 10.86 9.91 10.55 4,761,160
01/19/2016 11.42 11.42 10.69 10.96 2,768,989
01/15/2016 12.21 12.3 11.09 11.32 4,303,551
01/14/2016 11.87 12.895 11.6001 12.61 9,101,987
01/13/2016 12.29 12.95 11.64 11.76 6,875,535
01/12/2016 12.43 12.8 11.61 12.24 6,356,175
01/11/2016 13.16 13.16 12.16 12.46 6,143,806
01/08/2016 12.56 13.41 12.22 13.09 5,294,254
01/07/2016 12.36 13.1 12.26 12.53 1,801,842
01/06/2016 12.84 12.91 12.32 12.53 2,370,062
01/05/2016 12.89 13.07 12.36 13.02 2,075,298
01/04/2016 13.13 13.29 12.595 12.87 2,425,946
12/31/2015 12.91 13.65 12.81 13.4 1,867,571
12/30/2015 13.01 13.3 12.6 12.79 2,040,772
12/29/2015 12.99 13.35 12.565 13.21 2,732,045
12/28/2015 13.04 13.28 12.85 12.9 3,417,036
12/24/2015 12.94 13.16 12.8 13.03 2,203,126
12/23/2015 12.3 13.29 12.25 13.03 3,835,842
12/22/2015 11.92 12.67 11.81 12.2 3,329,128
12/21/2015 11.25 12.28 11.21 12.02 6,223,306
12/18/2015 10.25 11.27 10.18 11.21 7,405,404
12/17/2015 10.37 10.4 9.97 10.25 5,543,352
12/16/2015 10.54 10.65 10.09 10.29 3,403,059
12/15/2015 10.17 10.62 10.17 10.37 3,331,157
12/14/2015 10.82 10.96 9.62 10.02 5,115,475
12/11/2015 11.55 11.735 10.99 11.03 2,822,636
12/10/2015 11.5 11.8 11.35 11.65 3,153,198
12/09/2015 11.52 11.95 11.26 11.5 6,015,577
12/08/2015 11.33 11.715 10.88 11.58 7,706,335
12/07/2015 11.33 11.59 11.17 11.53 7,497,795
12/04/2015 13.79 13.95 11.33 11.44 9,969,504
12/03/2015 14.42 14.89 13.8525 13.93 4,749,644
12/02/2015 16.21 16.21 14.265 14.46 5,477,922
12/01/2015 16.14 16.68 15.81 16.28 3,050,315
11/30/2015 16.05 16.41 15.77 16.12 3,602,041
11/27/2015 16.67 16.91 15.945 15.97 1,168,921
11/25/2015 16.5 17.51 16.46 16.71 3,088,579
11/24/2015 16.27 16.73 16.11 16.65 2,345,943
11/23/2015 16.34 16.48 16.06 16.31 2,144,078
11/20/2015 16.9 17.19 16.33 16.39 1,576,526
11/19/2015 16.99 17.18 16.59 16.75 1,599,560
11/18/2015 16.43 17.1 16.32 16.99 2,267,139
11/17/2015 17.4 17.65 16.435 16.47 2,065,081
11/16/2015 16.79 17.38 16.64 17.22 2,392,088
11/13/2015 16.7 17.34 16.57 16.88 2,782,625
11/12/2015 16.68 17.36 16.45 16.71 2,514,939
11/11/2015 17.75 17.8 16.795 16.87 3,600,555
11/10/2015 17.55 17.885 17.32 17.74 2,487,405
11/09/2015 17.95 18.33 17.25 17.52 3,309,618
11/06/2015 18.59 18.86 17.7 18.1 5,274,516
11/05/2015 20.6 20.6 18.92 18.98 3,462,362
11/04/2015 20.16 21.02 20.01 20.52 2,846,809
11/03/2015 19.43 20.35 19.43 20.01 2,839,747
11/02/2015 19.36 19.71 19.01 19.7 2,499,932
10/30/2015 19.44 19.62 19.16 19.43 2,409,548
10/29/2015 18.94 19.56 18.78 19.46 2,780,350
10/28/2015 18.47 19.61 18.21 19.11 3,976,974
10/27/2015 19.1 19.1 17.34 18.38 5,609,821
10/26/2015 20.26 20.41 18.83 19.17 4,194,671
10/23/2015 21.81 22.12 20.1901 20.49 3,728,560
10/22/2015 22.01 22.19 21.2 21.75 2,711,136
10/21/2015 22.98 22.99 21.83 21.88 1,640,394
10/20/2015 23.14 23.79 23.04 23.07 1,354,334
10/19/2015 22.96 23.295 22.66 23.12 1,157,464
10/16/2015 23.59 23.73 22.9 23.22 1,660,037
10/15/2015 23.24 23.69 22.85 23.62 1,477,854
10/14/2015 23.34 23.83 23.01 23.22 1,544,727
10/13/2015 23.08 24.05 23.08 23.25 1,965,586
10/12/2015 23.07 23.48 22.89 23.35 1,797,843
10/09/2015 23.79 24 23.04 23.14 2,837,263
10/08/2015 23.36 24.25 23.18 23.7 3,462,556
10/07/2015 23.29 24.15 22.8 23.29 2,714,565
10/06/2015 23.1 23.57 22.83 23.01 2,467,822
10/05/2015 21.95 23.135 21.71 23.03 2,307,296
10/02/2015 21.41 21.66 20.21 21.65 4,940,581
10/01/2015 20.73 21.65 20.63 21.47 3,768,327
09/30/2015 20.02 20.74 19.87 20.67 3,357,922
09/29/2015 19.95 20.51 19.705 19.93 3,151,509
09/28/2015 20.33 20.965 19.75 20 2,744,007
09/25/2015 19.74 21.02 19.68 20.67 4,977,543
09/24/2015 20.25 20.4 18.96 19.68 5,893,753
09/23/2015 21.75 22.18 20.425 20.52 4,698,708
09/22/2015 22.68 22.74 20.32 21.57 7,868,904
09/21/2015 24.87 24.98 22.7 22.85 3,169,433
09/18/2015 25.37 25.73 24.5825 24.72 2,938,856
09/17/2015 25.51 26.62 25.32 25.81 2,787,911
09/16/2015 25.01 25.635 24.84 25.49 1,428,200
09/15/2015 24.84 25.57 24.74 25.12 2,136,183
09/14/2015 24.57 24.82 24.26 24.71 2,161,806
09/11/2015 24.66 25.22 24.29 24.6 1,727,324
09/10/2015 24.79 25.38 24.72 24.85 1,483,587
09/09/2015 25.04 25.6 24.8 24.86 1,543,801
09/08/2015 24.47 25.18 24.23 24.78 1,365,515
09/04/2015 24.75 24.86 24.18 24.19 1,299,336
09/03/2015 24.69 25.59 24.1 25.15 1,297,908
09/02/2015 25.66 25.69 24.17 24.67 2,241,831
09/01/2015 25.26 26.18 24.95 25.25 2,677,598
08/31/2015 25.77 25.85 25.11 25.75 2,343,386
08/28/2015 25.43 26.27 25.13 25.81 1,949,719
08/27/2015 24.11 25.88 24.02 25.41 4,191,817
08/26/2015 24.58 24.61 23.62 24.22 1,531,973
08/25/2015 25.52 25.79 23.9 23.93 2,211,987
08/24/2015 25.36 26.515 24.34 24.71 3,982,297
08/21/2015 24.48 25.635 24.01 25.32 2,981,007
08/20/2015 26.17 26.455 25.45 25.55 3,257,158
08/19/2015 26.01 26.89 25.62 26.48 2,974,931
08/18/2015 25.9 26.4 25.33 26.26 2,409,214
08/17/2015 25.4 26.25 25.24 26.08 2,843,245
08/14/2015 24.97 25.81 24.9 25.52 2,699,568
08/13/2015 24.38 25.405 24.25 24.84 3,360,129
08/12/2015 22.91 24.775 22.68 24.49 3,158,289
08/11/2015 23.5 23.72 22.74 23.14 2,043,625
08/10/2015 22.94 23.72 22.37 23.66 2,597,253
08/07/2015 17.34 25 17.34 22.72 3,821,480
08/06/2015 23.76 24.29 23.216 23.39 3,000,638
08/05/2015 24.62 25.07 24.07 24.23 1,967,413
08/04/2015 25.2 25.2 23.99 24.45 2,651,675
08/03/2015 26.19 26.19 25.01 25.16 1,311,434
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
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
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
*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?