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 (%)
May 28, 2004	3.782	3.847	3.735	3.847	28,090	+0.04(+0.93%)
May 27, 2004	3.735	3.829	3.735	3.812	26,398	+0.06(+1.57%)
May 26, 2004	3.753	3.753	3.753	3.753	5,415	-0.02(-0.47%)
May 25, 2004	3.753	3.782	3.735	3.770	35,366	-0.01(-0.31%)
May 24, 2004	3.782	3.782	3.753	3.782	4,568	+0.00(+0.00%)
May 21, 2004	3.782	3.823	3.735	3.782	28,936	-0.06(-1.54%)
May 20, 2004	3.871	3.900	3.806	3.841	23,352	-0.04(-1.07%)
May 19, 2004	3.871	3.906	3.871	3.883	17,260	-0.02(-0.61%)
May 18, 2004	3.930	3.983	3.906	3.906	4,230	-0.07(-1.64%)
May 17, 2004	3.959	3.989	3.930	3.971	3,045	-0.05(-1.18%)
May 14, 2004	3.989	4.018	3.989	4.018	3,215	-0.02(-0.58%)
May 13, 2004	4.066	4.066	4.018	4.042	3,384	+0.04(+0.89%)
May 12, 2004	4.018	4.060	3.959	4.007	34,690	-0.07(-1.74%)
May 11, 2004	4.083	4.107	4.078	4.078	9,983	-0.06(-1.43%)
May 10, 2004	4.284	4.284	4.078	4.137	32,659	-0.21(-4.76%)
May 07, 2004	4.538	4.538	4.225	4.343	33,674	-0.21(-4.67%)
May 06, 2004	4.521	4.598	4.521	4.556	86,978	+0.05(+1.05%)
May 05, 2004	4.355	4.509	4.343	4.509	110,669	+0.15(+3.53%)
May 04, 2004	4.284	4.373	4.284	4.355	78,517	+0.08(+1.80%)

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.