Indicators

Dynex Capital (NY: DX )

12.61 +0.04 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	3.977	3.995	3.977	3.995	6,028	+0.01(+0.15%)
Apr 27, 2006	4.001	4.007	3.947	3.989	6,865	-0.04(-0.89%)
Apr 26, 2006	4.007	4.025	4.001	4.025	7,535	+0.01(+0.15%)
Apr 25, 2006	4.073	4.073	4.019	4.019	4,353	-0.06(-1.46%)
Apr 24, 2006	3.995	4.079	3.995	4.079	9,712	+0.10(+2.55%)
Apr 21, 2006	3.935	3.983	3.935	3.977	30,980	+0.01(+0.30%)
Apr 20, 2006	3.941	3.965	3.941	3.965	9,377	+0.00(+0.00%)
Apr 19, 2006	3.792	3.965	3.792	3.965	57,774	+0.04(+1.07%)
Apr 18, 2006	3.971	3.971	3.911	3.923	3,014	-0.04(-0.90%)
Apr 17, 2006	3.923	3.971	3.911	3.959	2,009	-0.01(-0.30%)
Apr 13, 2006	3.941	3.971	3.899	3.971	24,951	+0.00(+0.00%)
Apr 12, 2006	3.941	3.971	3.941	3.971	5,693	+0.01(+0.15%)
Apr 11, 2006	3.953	3.971	3.929	3.965	12,392	+0.01(+0.30%)
Apr 10, 2006	3.971	4.001	3.953	3.953	9,210	-0.04(-1.05%)
Apr 07, 2006	3.965	4.001	3.953	3.995	5,023	+0.03(+0.75%)
Apr 06, 2006	3.941	4.001	3.935	3.965	21,769	-0.02(-0.45%)
Apr 05, 2006	3.941	4.025	3.941	3.983	9,210	+0.02(+0.45%)
Apr 04, 2006	3.995	4.031	3.941	3.965	11,554	-0.07(-1.63%)

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.