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 29, 2011	6.593	6.688	6.566	6.681	612,288	+0.11(+1.75%)
Apr 28, 2011	6.614	6.614	6.526	6.566	492,891	-0.04(-0.61%)
Apr 27, 2011	6.553	6.614	6.519	6.607	651,689	+0.07(+1.14%)
Apr 26, 2011	6.424	6.539	6.418	6.533	476,113	+0.11(+1.79%)
Apr 25, 2011	6.411	6.492	6.357	6.418	505,809	-0.01(-0.11%)
Apr 21, 2011	6.485	6.512	6.296	6.424	1,185,352	-0.04(-0.63%)
Apr 20, 2011	6.512	6.553	6.424	6.465	661,769	-0.05(-0.73%)
Apr 19, 2011	6.499	6.526	6.458	6.512	358,479	+0.01(+0.21%)
Apr 18, 2011	6.479	6.512	6.458	6.499	543,672	+0.02(+0.31%)
Apr 15, 2011	6.593	6.593	6.465	6.479	1,245,167	-0.14(-2.04%)
Apr 14, 2011	6.560	6.634	6.526	6.614	558,106	+0.06(+0.93%)
Apr 13, 2011	6.573	6.607	6.506	6.553	666,612	-0.02(-0.31%)
Apr 12, 2011	6.729	6.756	6.573	6.573	727,644	-0.18(-2.61%)
Apr 11, 2011	6.803	6.857	6.702	6.749	1,128,470	-0.03(-0.50%)
Apr 08, 2011	6.803	6.817	6.702	6.783	1,168,283	+0.03(+0.40%)
Apr 07, 2011	6.783	6.796	6.702	6.756	698,712	-0.01(-0.10%)
Apr 06, 2011	6.708	6.763	6.695	6.763	562,155	+0.05(+0.81%)
Apr 05, 2011	6.641	6.749	6.627	6.708	977,911	+0.07(+1.02%)
Apr 04, 2011	6.763	6.763	6.627	6.641	1,423,969	-0.09(-1.41%)

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.