Indicators

Dynex Capital (NY: DX )

11.50 -0.18 (-1.54%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		10.42	10.42	10.42	0	-0.13(-1.27%)
Dec 28, 2017	10.46	10.58	10.40	10.55	268,615	+0.13(+1.28%)
Dec 27, 2017	10.43	10.50	10.39	10.42	269,825	+0.01(+0.14%)
Dec 26, 2017	10.36	10.43	10.36	10.40	234,829	+0.06(+0.56%)
Dec 22, 2017	10.36	10.42	10.33	10.34	295,873	+0.00(+0.00%)
Dec 21, 2017	10.34	10.40	10.33	10.34	302,282	+0.06(+0.56%)
Dec 20, 2017	10.26	10.36	10.23	10.29	231,611	+0.06(+0.57%)
Dec 19, 2017	10.48	10.48	10.23	10.23	538,562	-0.22(-2.08%)
Dec 18, 2017	10.52	10.63	10.45	10.45	487,671	-0.07(-0.69%)
Dec 15, 2017	10.42	10.61	10.42	10.52	2,919,916	+0.12(+1.11%)
Dec 14, 2017	10.48	10.51	10.40	10.40	507,833	-0.03(-0.28%)
Dec 13, 2017	10.39	10.50	10.39	10.43	399,948	+0.03(+0.28%)
Dec 12, 2017	10.40	10.52	10.39	10.40	204,859	+0.03(+0.28%)
Dec 11, 2017	10.39	10.55	10.37	10.37	362,337	+0.01(+0.14%)
Dec 08, 2017	10.34	10.40	10.27	10.36	154,680	+0.00(+0.00%)
Dec 07, 2017	10.37	10.43	10.33		230,158	+0.00(+0.00%)
Dec 06, 2017	10.40	10.43	10.33	10.37	385,382	+0.01(+0.14%)
Dec 05, 2017	10.42	10.43	10.33	10.36	251,466	-0.04(-0.42%)
Dec 04, 2017	10.39	10.49	10.39	10.40	222,869	+0.03(+0.28%)

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.