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 (%)
Jan 31, 2002	2.150	2.150	1.971	2.144	26,626	+0.07(+3.46%)
Jan 30, 2002	2.323	2.323	2.060	2.072	55,094	-0.25(-10.80%)
Jan 29, 2002	2.335	2.335	2.245	2.323	37,678	-0.01(-0.26%)
Jan 28, 2002	2.239	2.341	2.215	2.329	99,806	+0.15(+6.85%)
Jan 25, 2002	2.096	2.198	2.060	2.180	101,983	+0.10(+4.58%)
Jan 24, 2002	1.911	2.084	1.911	2.084	69,831	+0.14(+7.38%)
Jan 23, 2002	1.994	1.994	1.821	1.941	46,386	-0.03(-1.51%)
Jan 22, 2002	1.821	1.994	1.821	1.971	65,309	+0.16(+8.55%)
Jan 21, 2002	1.791	1.815	1.791	1.815	29,138	+0.00(+0.00%)
Jan 18, 2002	1.791	1.815	1.791	1.815	29,138	+0.02(+1.00%)
Jan 17, 2002	1.744	1.815	1.744	1.797	20,597	+0.07(+3.79%)
Jan 16, 2002	1.899	1.899	1.702	1.732	64,640	-0.12(-6.45%)
Jan 15, 2002	1.881	1.881	1.827	1.851	22,272	+0.02(+1.31%)
Jan 14, 2002	1.905	1.911	1.791	1.827	59,113	-0.08(-4.37%)
Jan 11, 2002	1.768	1.935	1.762	1.911	223,895	+0.15(+8.47%)
Jan 10, 2002	1.553	1.791	1.553	1.762	155,404	+0.51(+40.48%)

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.