Indicators

Dynex Capital (NY: DX )

11.71 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	4.639	4.651	4.609	4.621	76,825	-0.05(-1.14%)
Feb 27, 2007	4.668	4.692	4.609	4.674	12,860	-0.00(-0.08%)
Feb 26, 2007	4.668	4.692	4.645	4.678	11,337	-0.01(-0.17%)
Feb 23, 2007	4.668	4.698	4.668	4.686	1,184	+0.01(+0.25%)
Feb 22, 2007	4.674	4.674	4.645	4.674	5,753	-0.01(-0.12%)
Feb 21, 2007	4.722	4.722	4.663	4.680	6,091	-0.02(-0.38%)
Feb 20, 2007	4.651	4.710	4.651	4.698	4,907	+0.02(+0.38%)
Feb 16, 2007	4.574	4.680	4.574	4.680	42,643	+0.11(+2.33%)
Feb 15, 2007	4.527	4.580	4.527	4.574	23,352	+0.06(+1.44%)
Feb 14, 2007	4.468	4.509	4.468	4.509	26,229	+0.04(+0.79%)
Feb 13, 2007	4.450	4.491	4.450	4.473	6,599	-0.01(-0.13%)
Feb 12, 2007	4.479	4.485	4.462	4.479	4,568	-0.01(-0.13%)
Feb 09, 2007	4.485	4.497	4.468	4.485	4,230	-0.01(-0.26%)
Feb 08, 2007	4.397	4.497	4.397	4.497	39,089	+0.10(+2.28%)
Feb 07, 2007	4.385	4.420	4.385	4.397	3,215	+0.01(+0.13%)
Feb 06, 2007	4.385	4.420	4.385	4.391	14,383	+0.00(+0.00%)
Feb 05, 2007	4.379	4.403	4.373	4.391	17,091	+0.02(+0.41%)
Feb 02, 2007	4.373	4.397	4.367	4.373	95,947	-0.01(-0.13%)

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.