Quantcast

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

DYNC 
$94.1243
*  
0.4548
0.48%
Get DYNC Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading DYNC now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    DYNC After Hours
 
 
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 24-JUN-2018 TO 24-SEP-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 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
09/06/2018 93.65 93.65 93.65 93.65 150
09/05/2018 93.86 93.86 93.86 93.86 176,659
09/04/2018 94.35 94.4 94.17 94.17 31,150
08/31/2018 95.03 95.3261 95.03 95.08 86,143
08/30/2018 95.49 95.49 94.95 95.25 254,847
08/29/2018 93.3399 93.3399 93.3399 93.3399 00
08/28/2018 93.15 93.3399 93.15 93.3399 250
08/27/2018 92.7 92.7 92.7 92.7 00
08/24/2018 92.7 92.7 92.7 92.7 5,000
08/23/2018 90.85 90.85 90.85 90.85 00
08/22/2018 90.85 90.85 90.85 90.85 00
08/21/2018 90.85 90.85 90.85 90.85 00
08/20/2018 90.85 90.85 90.85 90.85 00
08/17/2018 90.85 90.85 90.85 90.85 00
08/16/2018 90.85 90.85 90.85 90.85 00
08/15/2018 91.75 91.75 90.85 90.85 26,300
08/14/2018 91.47 91.47 91.47 91.47 550
08/13/2018 91.46 91.46 90.85 90.85 77,244
08/10/2018 93.016 93.016 93.016 93.016 51,386
08/09/2018 93.96 93.96 93.96 93.96 00
08/08/2018 94.314 94.314 93.96 93.96 900
08/07/2018 93.8 93.8 93.8 93.8 00
08/06/2018 91.12 94.22 91.12 93.8 47,474
08/03/2018 92 92 92 92 20,128
08/02/2018 91.98 91.98 91.98 91.98 283
08/01/2018 92.77 92.77 92 92 856
07/31/2018 91.32 92.1 91.32 92.1 14,850
07/30/2018 91.65 91.65 90.54 90.72 1,100
07/27/2018 91.66 91.98 91.39 91.81 79,006
07/26/2018 91.64 92.01 91.56 92.01 7,950
07/25/2018 92.0251 92.0251 92.0251 92.0251 178,905
07/24/2018 92.982 92.982 91.18 91.69 183,292
07/23/2018 92.982 93.11 92.708 92.84 81,400
07/20/2018 93.23 93.23 93.23 93.23 607
07/19/2018 93.7852 93.7852 93.7852 93.7852 390
07/18/2018 94.28 94.28 94.28 94.28 00
07/17/2018 95 95.15 94.26 94.28 6,340
07/16/2018 94.76 94.97 94.51 94.8 2,400
07/13/2018 93.38 93.63 93.38 93.63 1,225
07/12/2018 92.52 92.79 92.52 92.79 3,722
07/11/2018 93.2089 93.2089 92.5322 92.54 26,078
07/10/2018 92.28 92.79 92.28 92.79 2,471
07/09/2018 92 93.42 92 92.16 51,967
07/06/2018 92.059 93.27 91.77 91.77 12,154
07/05/2018 91.79 92.39 91.75 92.39 48,010
07/03/2018 94.1529 94.1529 92.18 92.18 122,512
07/02/2018 94.95 95.35 94.95 95.35 99,698
06/29/2018 94.5 95.45 94.5 94.65 11,873
06/28/2018 94.93 94.93 93.99 93.99 21,544
06/27/2018 94.8573 94.8573 94.63 94.7 106,699
06/26/2018 94.665 94.88 94.665 94.88 51,425
06/25/2018 93.85 94.12 93.33 93.53 47,958
*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