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 30, 2012	7.181	7.227	7.159	7.181	557,484	+0.01(+0.11%)
Apr 27, 2012	7.227	7.227	7.113	7.174	361,583	-0.04(-0.53%)
Apr 26, 2012	7.143	7.219	7.113	7.212	321,944	+0.08(+1.07%)
Apr 25, 2012	7.113	7.143	7.059	7.136	385,019	+0.04(+0.54%)
Apr 24, 2012	7.021	7.120	7.021	7.098	366,400	+0.07(+0.98%)
Apr 23, 2012	6.976	7.037	6.953	7.029	442,948	+0.01(+0.11%)
Apr 20, 2012	7.044	7.059	6.999	7.021	291,104	+0.02(+0.33%)
Apr 19, 2012	7.006	7.029	6.976	6.999	290,371	-0.01(-0.11%)
Apr 18, 2012	7.044	7.059	6.968	7.006	499,179	-0.05(-0.65%)
Apr 17, 2012	7.059	7.075	7.040	7.052	397,008	+0.01(+0.11%)
Apr 16, 2012	7.037	7.082	7.021	7.044	422,658	+0.02(+0.22%)
Apr 13, 2012	7.006	7.082	6.991	7.029	430,288	-0.02(-0.32%)
Apr 12, 2012	6.922	7.082	6.915	7.052	552,283	+0.13(+1.87%)
Apr 11, 2012	6.869	6.930	6.808	6.922	651,779	+0.08(+1.11%)
Apr 10, 2012	6.938	6.960	6.846	6.846	750,624	-0.08(-1.10%)
Apr 09, 2012	6.915	6.991	6.892	6.922	675,624	-0.04(-0.55%)
Apr 05, 2012	7.006	7.021	6.953	6.960	448,108	-0.06(-0.87%)
Apr 04, 2012	7.059	7.075	7.006	7.021	492,684	-0.06(-0.86%)
Apr 03, 2012	7.113	7.136	7.075	7.082	854,605	-0.03(-0.43%)

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.