Indicators

Dynex Capital (NY: DX )

11.69 -0.15 (-1.27%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	9.736	9.761	9.486	9.536	461,910	-0.17(-1.72%)
Dec 28, 2018	9.536	9.753	9.536	9.703	512,353	+0.22(+2.28%)
Dec 27, 2018	9.470	9.503	9.260	9.486	617,389	+0.02(+0.17%)
Dec 26, 2018	9.163	9.486	9.147	9.470	510,740	+0.39(+4.27%)
Dec 24, 2018	9.099	9.196	8.993	9.082	497,251	+0.00(+0.00%)
Dec 21, 2018	9.212	9.389	9.050	9.082	1,217,883	-0.15(-1.58%)
Dec 20, 2018	9.503	9.503	9.099	9.228	509,189	-0.29(-3.06%)
Dec 19, 2018	9.648	9.697	9.503	9.519	354,488	-0.10(-1.01%)
Dec 18, 2018	9.632	9.733	9.567	9.616	388,966	+0.05(+0.51%)
Dec 17, 2018	9.939	9.987	9.551	9.567	492,393	-0.37(-3.74%)
Dec 14, 2018	9.907	10.02	9.890	9.939	264,157	+0.02(+0.16%)
Dec 13, 2018	10.02	10.02	9.874	9.923	241,948	-0.10(-0.97%)
Dec 12, 2018	10.08	10.15	9.971	10.02	347,263	-0.03(-0.32%)
Dec 11, 2018	9.648	10.13	9.648	10.05	691,046	+0.45(+4.71%)
Dec 10, 2018	9.729	9.745	9.583	9.600	201,530	-0.11(-1.16%)
Dec 07, 2018	9.680	9.745	9.640	9.713	358,088	+0.02(+0.17%)
Dec 06, 2018	9.616	9.729	9.583	9.697	354,084	+0.05(+0.50%)
Dec 04, 2018	9.745	9.802	9.632	9.648	273,315	-0.11(-1.16%)

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.