Quantcast

Vistra Energy Corp. 7.00% Tangible Equity Units Historical Stock Prices

DYNC 
$95.6
*  
0.26
0.27%
Get DYNC Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading DYNC now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    DYNC Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

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.
16:00 N/A 96.28 94.9801 95.60 202,922
12/07/2018 96.28 96.28 94.9801 95.6 202,922
12/06/2018 93.79 95.86 93.72 95.86 89,442
12/04/2018 95.437 95.44 93.88 93.99 226,543
12/03/2018 95.1 95.1 94.59 94.59 1,402
11/30/2018 93.67 94.2 93.43 94.15 176,674
11/29/2018 92.9304 93.78 92.9304 93.64 121,242
11/28/2018 94.15 94.15 94.15 94.15 104
11/27/2018 93.0115 93.0115 92.3 92.48 31,475
11/26/2018 92.57 92.57 92.57 92.57 00
11/23/2018 92.57 92.57 92.57 92.57 00
11/21/2018 92.56 92.57 92.56 92.57 1,000
11/20/2018 92.28 92.28 90.6694 91.4 33,048
11/19/2018 94.69 94.74 94.33 94.74 950
11/16/2018 93.87 95.23 93.8 95.23 2,584
11/15/2018 94.2 94.2 94.2 94.2 529
11/14/2018 96.49 96.49 96.49 96.49 00
11/13/2018 96.36 96.5 96.34 96.49 7,710
11/12/2018 95.66 97.23 95.64 97.23 1,641
11/09/2018 95.51 96.31 95.25 95.88 36,580
11/08/2018 97.46 97.46 97.46 97.46 00
11/07/2018 97.46 97.46 97.46 97.46 376
11/06/2018 98.03 98.03 98.03 98.03 00
11/05/2018 97.52 98.16 97.52 98.03 37,355
11/02/2018 95.02 96.93 94.9 95.9 24,764
11/01/2018 92 92.52 92 92.52 3,888
10/31/2018 90 91.88 90 91.75 26,440
10/30/2018 89 89.76 89 89.76 4,332
10/29/2018 89.9501 89.9501 89.182 89.9501 47,063
10/26/2018 89.83 90.34 89.6 90.34 29,917
10/25/2018 90.74 90.74 90.74 90.74 110,807
10/24/2018 91.22 91.22 90.8686 90.8686 2,489
10/23/2018 92.41 92.41 89.31 91.089 3,840
10/22/2018 92.22 92.3118 92.22 92.3118 1,214
10/19/2018 92.5 92.98 92.24 92.98 491
10/18/2018 92.9 93 92.68 92.9 27,836
10/17/2018 93.35 93.37 93.24 93.24 35,589
10/16/2018 94.7 94.7 94.7 94.7 00
10/15/2018 94.92 94.92 94.7 94.7 142,249
10/12/2018 96 96 94.4 95.15 35,670
10/11/2018 96.4891 96.4891 95.52 95.7842 1,835
10/10/2018 97.63 97.63 96.67 96.67 2,159
10/09/2018 97.58 97.63 96.97 97.63 383
10/08/2018 98.18 98.74 97.72 97.72 3,650
10/05/2018 98.08 98.5 97.83 97.83 39,448
10/04/2018 97.41 97.64 97.41 97.51 1,772
10/03/2018 98.06 98.1401 97.58 97.58 39,077
10/02/2018 99.15 100.18 98.2204 98.5401 31,160
10/01/2018 97.94 97.94 97.94 97.94 22,602
09/28/2018 95.7 97.55 95.7 97 23,680
09/27/2018 94.5 95.64 94.5 95.4496 14,856
09/26/2018 94.1243 94.1243 94.1243 94.1243 00
09/25/2018 94.06 94.1243 93.7311 94.1243 7,561
09/24/2018 93.93 94.6552 93.93 94.5791 14,368
09/21/2018 93.44 93.44 93.44 93.44 00
09/20/2018 93.3836 93.44 93.3836 93.44 75,055
09/19/2018 93.6 93.7339 92.87 92.89 2,332
09/18/2018 93.1515 93.1515 93.1515 93.1515 16,030
09/17/2018 93.6497 93.6497 92.68 92.68 201
09/14/2018 93.6 93.6 93.6 93.6 00
09/13/2018 94.4 94.4 93.4372 93.6 4,050
09/12/2018 94.21 94.79 94.1354 94.79 378,464
09/11/2018 93.88 93.91 93.4 93.4 20,382
09/10/2018 92.42 93.85 92.42 93.85 730
09/07/2018 92.26 92.3632 92.23 92.26 1,619
*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?

Smart Portfolio