Indicators

Dynex Capital (NY: DX )

11.90 -0.04 (-0.31%)

Streaming Delayed Price Updated: 2:52 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	7.787	7.923	7.771	7.899	484,974	+0.15(+1.95%)
Oct 26, 2012	7.819	7.748	7.748	7.748	389,827	-0.06(-0.82%)
Oct 25, 2012	7.835	7.875	7.755	7.811	272,486	-0.01(-0.10%)
Oct 24, 2012	7.803	7.883	7.763	7.819	320,266	+0.04(+0.51%)
Oct 23, 2012	7.779	7.787	7.724	7.779	408,993	-0.04(-0.51%)
Oct 19, 2012	7.891	7.931	7.763	7.819	665,761	-0.09(-1.11%)
Oct 18, 2012	7.923	8.002	7.907	7.907	511,614	-0.02(-0.30%)
Oct 17, 2012	7.851	7.947	7.843	7.931	499,801	+0.07(+0.91%)
Oct 16, 2012	7.692	7.859	7.644	7.859	935,882	+0.20(+2.60%)
Oct 15, 2012	7.604	7.668	7.349	7.660	1,972,958	+0.02(+0.21%)
Oct 12, 2012	7.851	7.859	7.613	7.644	1,541,494	-0.21(-2.74%)
Oct 11, 2012	7.859	7.939	7.859	7.859	505,597	+0.00(+0.00%)
Oct 10, 2012	8.114	8.122	7.803	7.859	1,975,423	-0.26(-3.24%)
Oct 09, 2012	8.201	8.241	8.122	8.122	571,431	-0.09(-1.07%)
Oct 08, 2012	8.201	8.209	8.154	8.209	577,221	-0.02(-0.19%)
Oct 05, 2012	8.273	8.321	8.193	8.225	631,107	-0.02(-0.19%)
Oct 04, 2012	8.345	8.345	8.146	8.241	1,119,186	-0.06(-0.67%)
Oct 03, 2012	8.385	8.416	8.289	8.297	1,305,911	-0.11(-1.33%)
Oct 02, 2012	8.439	8.447	8.377	8.408	1,365,858	+0.02(+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.