Indicators

Dynex Capital (NY: DX )

12.61 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	4.837	4.897	4.837	4.885	9,210	-0.01(-0.24%)
Apr 27, 2007	4.777	4.921	4.777	4.897	55,764	+0.10(+1.99%)
Apr 26, 2007	4.712	4.807	4.712	4.801	21,937	+0.08(+1.64%)
Apr 25, 2007	4.706	4.765	4.706	4.723	16,578	-0.03(-0.63%)
Apr 24, 2007	4.735	4.771	4.706	4.753	3,851	+0.00(+0.00%)
Apr 23, 2007	4.700	4.753	4.700	4.753	37,846	+0.06(+1.27%)
Apr 20, 2007	4.688	4.694	4.676	4.694	7,870	+0.01(+0.25%)
Apr 19, 2007	4.700	4.706	4.676	4.682	59,783	-0.02(-0.38%)
Apr 18, 2007	4.670	4.700	4.670	4.700	4,856	+0.03(+0.64%)
Apr 17, 2007	4.652	4.694	4.646	4.670	9,712	-0.01(-0.13%)
Apr 16, 2007	4.688	4.694	4.640	4.676	29,138	+0.02(+0.38%)
Apr 13, 2007	4.664	4.664	4.634	4.658	8,875	-0.01(-0.13%)
Apr 12, 2007	4.646	4.664	4.634	4.664	3,516	-0.02(-0.38%)
Apr 11, 2007	4.646	4.706	4.646	4.682	6,196	-0.02(-0.51%)
Apr 10, 2007	4.718	4.741	4.682	4.706	2,344	-0.04(-0.76%)
Apr 09, 2007	4.723	4.741	4.700	4.741	1,172	-0.02(-0.38%)
Apr 05, 2007	4.753	4.765	4.718	4.759	7,368	+0.01(+0.13%)
Apr 04, 2007	4.718	4.759	4.706	4.753	9,545	+0.03(+0.63%)
Apr 03, 2007	4.718	4.729	4.700	4.723	17,583	+0.04(+0.76%)

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.