Indicators

Dynex Capital (NY: DX )

12.25 +0.08 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	4.379	4.391	4.343	4.361	78,687	-0.01(-0.27%)
Jan 30, 2007	4.332	4.385	4.332	4.373	86,302	+0.06(+1.37%)
Jan 29, 2007	4.284	4.343	4.284	4.314	7,107	-0.01(-0.27%)
Jan 26, 2007	4.343	4.343	4.326	4.326	1,353	+0.02(+0.55%)
Jan 25, 2007	4.302	4.320	4.284	4.302	3,722	+0.01(+0.14%)
Jan 24, 2007	4.314	4.326	4.290	4.296	28,259	-0.02(-0.41%)
Jan 23, 2007	4.355	4.355	4.296	4.314	21,829	-0.01(-0.14%)
Jan 22, 2007	4.231	4.349	4.231	4.320	49,581	+0.08(+1.81%)
Jan 19, 2007	4.249	4.249	4.225	4.243	6,091	+0.02(+0.42%)
Jan 18, 2007	4.190	4.255	4.190	4.225	51,273	-0.01(-0.14%)
Jan 17, 2007	4.190	4.231	4.190	4.231	60,242	+0.04(+0.84%)
Jan 16, 2007	4.243	4.243	4.184	4.196	23,183	-0.01(-0.28%)
Jan 12, 2007	4.166	4.208	4.166	4.208	23,859	+0.03(+0.71%)
Jan 11, 2007	4.166	4.190	4.166	4.178	1,353	+0.02(+0.43%)
Jan 10, 2007	4.154	4.190	4.154	4.160	7,107	+0.01(+0.14%)
Jan 09, 2007	4.148	4.213	4.143	4.154	18,614	-0.05(-1.13%)
Jan 08, 2007	4.143	4.202	4.137	4.202	9,645	+0.04(+0.99%)
Jan 05, 2007	4.143	4.166	4.143	4.160	12,860	+0.01(+0.28%)
Jan 04, 2007	4.166	4.166	4.148	4.148	39,597	-0.02(-0.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.