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 (%)
May 29, 2020	8.662	8.669	8.445	8.471	440,850	-0.19(-2.21%)
May 28, 2020	8.985	8.985	8.636	8.662	455,167	-0.23(-2.59%)
May 27, 2020	8.985	9.018	8.563	8.893	565,849	+0.09(+0.97%)
May 26, 2020	8.853	8.865	8.702	8.807	838,712	+0.26(+3.00%)
May 22, 2020	8.531	8.642	8.313	8.550	361,606	+0.09(+1.01%)
May 21, 2020	8.761	8.761	8.391	8.465	582,592	-0.26(-2.95%)
May 20, 2020	8.669	8.839	8.617	8.722	816,161	+0.22(+2.61%)
May 19, 2020	8.454	8.695	8.305	8.500	638,312	+0.06(+0.69%)
May 18, 2020	8.578	8.656	8.168	8.441	962,349	+0.31(+3.76%)
May 15, 2020	8.038	8.220	7.868	8.135	493,285	+0.10(+1.22%)
May 14, 2020	7.621	8.038	7.243	8.038	810,264	+0.30(+3.87%)
May 13, 2020	8.109	8.109	7.490	7.738	919,148	-0.35(-4.35%)
May 12, 2020	8.350	8.383	8.064	8.090	603,232	-0.20(-2.36%)
May 11, 2020	8.630	8.666	8.174	8.285	582,774	-0.40(-4.58%)
May 08, 2020	8.761	8.809	8.546	8.682	390,574	+0.08(+0.91%)
May 07, 2020	8.415	8.800	8.402	8.604	497,857	+0.16(+1.93%)
May 06, 2020	8.884	9.217	8.370	8.441	718,080	-0.44(-4.99%)
May 05, 2020	9.047	9.334	8.875	8.884	446,594	+0.06(+0.66%)
May 04, 2020	8.806	8.989	8.676	8.826	596,999	-0.16(-1.81%)

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.