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 (%)
Dec 29, 2006	4.243	4.255	4.184	4.190	46,704	-0.02(-0.56%)
Dec 28, 2006	4.202	4.225	4.196	4.213	4,230	+0.01(+0.28%)
Dec 27, 2006	4.190	4.219	4.190	4.202	17,091	+0.01(+0.14%)
Dec 26, 2006	4.190	4.208	4.178	4.196	20,137	+0.02(+0.42%)
Dec 22, 2006	4.172	4.184	4.172	4.178	9,645	-0.01(-0.28%)
Dec 21, 2006	4.196	4.225	4.190	4.190	28,936	-0.04(-0.84%)
Dec 20, 2006	4.196	4.231	4.196	4.225	5,753	+0.00(+0.00%)
Dec 19, 2006	4.172	4.249	4.172	4.225	6,938	+0.02(+0.42%)
Dec 18, 2006	4.255	4.255	4.208	4.208	17,260	-0.02(-0.56%)
Dec 15, 2006	4.202	4.231	4.166	4.231	35,366	+0.00(+0.00%)
Dec 14, 2006	4.202	4.237	4.202	4.231	17,091	+0.03(+0.70%)
Dec 13, 2006	4.166	4.202	4.154	4.202	39,935	+0.04(+0.85%)
Dec 12, 2006	4.166	4.190	4.166	4.166	3,384	-0.02(-0.42%)
Dec 11, 2006	4.160	4.190	4.154	4.184	16,414	+0.02(+0.57%)
Dec 08, 2006	4.148	4.184	4.148	4.160	18,275	+0.00(+0.00%)
Dec 07, 2006	4.166	4.178	4.160	4.160	13,029	-0.02(-0.42%)
Dec 06, 2006	4.160	4.184	4.148	4.178	21,660	-0.04(-0.98%)
Dec 05, 2006	4.190	4.219	4.160	4.219	10,322	+0.00(+0.00%)
Dec 04, 2006	4.148	4.219	4.148	4.219	7,445	+0.05(+1.28%)

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.