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 (%)
Jun 30, 2011	6.610	6.703	6.610	6.658	490,183	+0.04(+0.62%)
Jun 29, 2011	6.727	6.741	6.617	6.617	709,016	-0.12(-1.84%)
Jun 28, 2011	6.706	6.761	6.658	6.741	937,094	+0.06(+0.93%)
Jun 27, 2011	6.672	6.679	6.572	6.679	871,039	+0.03(+0.40%)
Jun 24, 2011	6.599	6.659	6.558	6.652	937,033	+0.07(+1.12%)
Jun 23, 2011	6.579	6.625	6.525	6.579	269,154	-0.04(-0.61%)
Jun 22, 2011	6.579	6.632	6.565	6.619	377,961	+0.04(+0.61%)
Jun 21, 2011	6.505	6.579	6.458	6.579	384,723	+0.08(+1.24%)
Jun 20, 2011	6.485	6.498	6.465	6.498	379,681	+0.04(+0.62%)
Jun 17, 2011	6.471	6.512	6.438	6.458	688,765	+0.02(+0.31%)
Jun 16, 2011	6.492	6.498	6.358	6.438	573,893	-0.06(-0.93%)
Jun 15, 2011	6.518	6.565	6.458	6.498	349,409	-0.03(-0.41%)
Jun 14, 2011	6.445	6.525	6.445	6.525	426,079	+0.12(+1.88%)
Jun 13, 2011	6.505	6.525	6.378	6.405	909,339	-0.09(-1.44%)
Jun 10, 2011	6.518	6.518	6.431	6.498	540,280	-0.01(-0.10%)
Jun 09, 2011	6.538	6.538	6.485	6.505	369,198	+0.01(+0.21%)
Jun 08, 2011	6.458	6.538	6.445	6.492	460,639	+0.02(+0.31%)
Jun 07, 2011	6.505	6.652	6.451	6.471	461,916	-0.02(-0.31%)
Jun 06, 2011	6.525	6.532	6.451	6.492	495,280	-0.04(-0.61%)

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.