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 (%)
Feb 27, 2009	4.143	4.178	3.723	3.723	0	-0.41(-10.00%)
Feb 26, 2009	4.249	4.249	4.107	4.137	107,507	-0.11(-2.64%)
Feb 25, 2009	4.225	4.261	4.196	4.249	7,361	+0.02(+0.56%)
Feb 24, 2009	4.137	4.231	4.101	4.225	22,252	+0.09(+2.29%)
Feb 23, 2009	4.154	4.172	4.119	4.131	2,876	-0.05(-1.19%)
Feb 20, 2009	4.166	4.190	4.107	4.180	31,982	-0.00(-0.08%)
Feb 19, 2009	4.143	4.184	4.137	4.184	22,167	+0.00(+0.00%)
Feb 18, 2009	4.213	4.249	4.154	4.184	7,283	+0.01(+0.14%)
Feb 17, 2009	4.143	4.184	4.119	4.178	8,460	+0.03(+0.71%)
Feb 13, 2009	4.148	4.160	4.137	4.148	11,515	-0.01(-0.14%)
Feb 12, 2009	4.166	4.184	4.137	4.154	4,018	+0.02(+0.43%)
Feb 11, 2009	4.143	4.148	4.137	4.137	7,653	-0.02(-0.43%)
Feb 10, 2009	4.148	4.178	4.145	4.154	7,614	+0.01(+0.29%)
Feb 09, 2009	4.137	4.143	4.137	4.143	9,183	+0.01(+0.14%)
Feb 06, 2009	4.137	4.148	4.131	4.137	15,060	-0.00(-0.01%)
Feb 05, 2009	4.137	4.154	4.137	4.137	9,053	-0.02(-0.41%)
Feb 04, 2009	4.219	4.237	4.131	4.154	6,091	-0.08(-1.82%)
Feb 03, 2009	4.166	4.237	4.154	4.231	7,789	+0.08(+1.99%)

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.