Skip to main content

Dynex Capital (NY: DX )

11.94 +0.08 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.478 5.644 5.478 5.644 30,798 +0.15(+2.69%)
Mar 28, 2008 5.519 5.531 5.466 5.496 3,892 -0.04(-0.75%)
Mar 27, 2008 5.537 5.537 5.502 5.537 3,215 -0.02(-0.32%)
Mar 26, 2008 5.537 5.584 5.537 5.555 4,399 +0.00(+0.00%)
Mar 25, 2008 5.537 5.561 5.537 5.555 3,553 +0.03(+0.49%)
Mar 24, 2008 5.472 5.567 5.472 5.528 6,091 +0.06(+1.12%)
Mar 21, 2008 5.531 5.531 5.466 5.466 6,938 +0.00(+0.00%)
Mar 20, 2008 5.531 5.531 5.466 5.466 6,938 -0.08(-1.39%)
Mar 19, 2008 5.514 5.543 5.514 5.543 2,030 -0.01(-0.21%)
Mar 18, 2008 5.614 5.638 5.537 5.555 60,073 -0.06(-1.05%)
Mar 17, 2008 5.703 5.703 5.462 5.614 30,121 -0.12(-2.06%)
Mar 14, 2008 5.531 5.744 5.508 5.732 20,814 +0.18(+3.19%)
Mar 13, 2008 5.466 5.555 5.431 5.555 10,153 +0.01(+0.21%)
Mar 12, 2008 5.632 5.655 5.531 5.543 12,183 -0.10(-1.78%)
Mar 11, 2008 5.555 5.673 5.555 5.644 36,213 +0.09(+1.60%)
Mar 10, 2008 5.378 5.555 5.378 5.555 20,814 +0.24(+4.44%)
Mar 07, 2008 5.384 5.384 5.082 5.319 85,963 +0.16(+3.09%)
Mar 06, 2008 5.496 5.567 5.141 5.159 104,747 -0.46(-8.20%)
Mar 05, 2008 5.573 5.632 5.573 5.620 21,998 +0.01(+0.21%)
Mar 04, 2008 5.720 5.720 5.602 5.608 22,337 -0.12(-2.06%)
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.