Indicators

Dynex Capital (NY: DX )

12.65 +0.11 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	2.816	2.830	2.796	2.806	865,448	-0.01(-0.36%)
Jan 29, 2015	2.793	2.823	2.773	2.816	816,300	+0.01(+0.24%)
Jan 28, 2015	2.840	2.843	2.810	2.810	831,345	-0.02(-0.59%)
Jan 27, 2015	2.833	2.846	2.826	2.826	477,012	-0.01(-0.47%)
Jan 26, 2015	2.816	2.843	2.806	2.840	288,559	+0.02(+0.71%)
Jan 23, 2015	2.843	2.846	2.810	2.820	619,752	-0.02(-0.71%)
Jan 22, 2015	2.816	2.840	2.800	2.840	946,651	+0.03(+1.07%)
Jan 21, 2015	2.826	2.833	2.810	2.810	603,175	-0.02(-0.59%)
Jan 20, 2015	2.857	2.857	2.820	2.826	953,571	-0.02(-0.82%)
Jan 16, 2015	2.823	2.850	2.823	2.850	613,188	+0.02(+0.59%)
Jan 15, 2015	2.813	2.840	2.800	2.833	797,202	+0.02(+0.71%)
Jan 14, 2015	2.800	2.823	2.800	2.813	451,137	-0.01(-0.24%)
Jan 13, 2015	2.843	2.850	2.803	2.820	552,977	-0.02(-0.71%)
Jan 12, 2015	2.826	2.840	2.803	2.840	438,950	+0.01(+0.36%)
Jan 09, 2015	2.846	2.850	2.823	2.830	346,005	-0.02(-0.71%)
Jan 08, 2015	2.867	2.870	2.836	2.850	551,330	-0.01(-0.47%)
Jan 07, 2015	2.833	2.863	2.823	2.863	750,231	+0.04(+1.43%)
Jan 06, 2015	2.833	2.853	2.820	2.823	712,388	-0.00(-0.12%)
Jan 05, 2015	2.793	2.836	2.793	2.826	671,051	+0.01(+0.48%)

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.