Indicators

Dynex Capital (NY: DX )

12.25 +0.08 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	3.829	3.883	3.829	3.847	37,397	+0.02(+0.62%)
Nov 26, 2008	3.717	3.871	3.717	3.823	35,131	+0.09(+2.54%)
Nov 25, 2008	3.682	3.806	3.682	3.729	19,373	+0.10(+2.77%)
Nov 24, 2008	3.433	3.628	3.422	3.628	28,259	+0.18(+5.14%)
Nov 21, 2008	3.422	3.504	3.422	3.451	37,825	-0.01(-0.17%)
Nov 20, 2008	3.534	3.534	3.428	3.457	25,034	-0.11(-2.99%)
Nov 19, 2008	3.617	3.617	3.475	3.563	33,505	-0.07(-1.79%)
Nov 18, 2008	3.617	3.664	3.546	3.628	30,967	+0.01(+0.16%)
Nov 17, 2008	3.688	3.688	3.575	3.623	25,188	-0.07(-1.92%)
Nov 14, 2008	3.930	3.930	3.693	3.693	0	-0.21(-5.30%)
Nov 13, 2008	3.912	3.977	3.841	3.900	23,521	-0.05(-1.20%)
Nov 12, 2008	3.971	3.983	3.930	3.948	6,599	-0.04(-0.89%)
Nov 11, 2008	4.007	4.125	3.883	3.983	39,236	-0.04(-0.88%)
Nov 10, 2008	4.036	4.036	3.912	4.018	35,229	-0.01(-0.15%)
Nov 07, 2008	4.060	4.060	4.018	4.024	8,081	+0.00(+0.00%)
Nov 06, 2008	4.107	4.143	4.024	4.024	45,037	-0.08(-2.01%)
Nov 05, 2008	4.095	4.119	4.066	4.107	4,907	-0.01(-0.14%)
Nov 04, 2008	4.042	4.137	4.042	4.113	18,136	+0.09(+2.35%)

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.