Indicators

Dynex Capital (NY: DX )

11.94 +0.08 (+0.67%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	7.024	7.053	6.944	6.958	2,257,636	-0.07(-1.04%)
Feb 28, 2012	6.988	7.053	6.936	7.032	1,147,607	+0.05(+0.73%)
Feb 27, 2012	6.893	7.010	6.878	6.980	939,520	+0.09(+1.27%)
Feb 24, 2012	6.841	6.907	6.819	6.893	656,668	+0.05(+0.75%)
Feb 23, 2012	6.761	6.841	6.732	6.841	705,114	+0.09(+1.30%)
Feb 22, 2012	6.775	6.775	6.702	6.753	1,291,849	+0.05(+0.76%)
Feb 21, 2012	6.710	6.732	6.695	6.702	984,992	+0.01(+0.11%)
Feb 17, 2012	6.695	6.710	6.688	6.695	685,678	+0.00(+0.00%)
Feb 16, 2012	6.695	6.702	6.673	6.695	744,065	+0.00(+0.00%)
Feb 15, 2012	6.702	6.732	6.673	6.695	635,680	+0.01(+0.11%)
Feb 14, 2012	6.702	6.710	6.673	6.688	556,596	-0.01(-0.11%)
Feb 13, 2012	6.695	6.732	6.673	6.695	969,254	+0.04(+0.55%)
Feb 10, 2012	6.629	6.666	6.614	6.658	519,113	+0.01(+0.11%)
Feb 09, 2012	6.695	6.710	6.651	6.651	484,222	-0.01(-0.22%)
Feb 08, 2012	6.695	6.717	6.658	6.666	559,946	-0.02(-0.33%)
Feb 07, 2012	6.710	6.717	6.680	6.688	901,359	-0.01(-0.22%)
Feb 06, 2012	6.732	6.746	6.695	6.702	476,898	-0.02(-0.33%)
Feb 03, 2012	6.812	6.819	6.717	6.724	682,339	-0.07(-0.97%)
Feb 02, 2012	6.805	6.819	6.746	6.790	819,258	-0.01(-0.11%)

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.