Skip to main content

Dynex Capital (NY: DX )

11.82 +0.04 (+0.34%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.419 5.583 5.419 5.583 31,134 +0.15(+2.69%)
Mar 28, 2008 5.460 5.472 5.407 5.436 3,934 -0.04(-0.75%)
Mar 27, 2008 5.477 5.477 5.442 5.477 3,250 -0.02(-0.32%)
Mar 26, 2008 5.477 5.524 5.477 5.495 4,447 +0.00(+0.00%)
Mar 25, 2008 5.477 5.501 5.477 5.495 3,592 +0.03(+0.49%)
Mar 24, 2008 5.413 5.507 5.413 5.468 6,158 +0.06(+1.12%)
Mar 21, 2008 5.472 5.472 5.407 5.407 7,013 +0.00(+0.00%)
Mar 20, 2008 5.472 5.472 5.407 5.407 7,013 -0.08(-1.39%)
Mar 19, 2008 5.454 5.483 5.454 5.483 2,052 -0.01(-0.21%)
Mar 18, 2008 5.553 5.577 5.477 5.495 60,728 -0.06(-1.05%)
Mar 17, 2008 5.641 5.641 5.403 5.553 30,449 -0.12(-2.06%)
Mar 14, 2008 5.472 5.682 5.448 5.670 21,041 +0.18(+3.19%)
Mar 13, 2008 5.407 5.495 5.372 5.495 10,264 +0.01(+0.21%)
Mar 12, 2008 5.571 5.594 5.472 5.483 12,316 -0.10(-1.78%)
Mar 11, 2008 5.495 5.612 5.495 5.583 36,608 +0.09(+1.60%)
Mar 10, 2008 5.320 5.495 5.320 5.495 21,041 +0.23(+4.44%)
Mar 07, 2008 5.325 5.325 5.027 5.261 86,901 +0.16(+3.09%)
Mar 06, 2008 5.436 5.507 5.086 5.103 105,890 -0.46(-8.20%)
Mar 05, 2008 5.512 5.571 5.512 5.559 22,238 +0.01(+0.21%)
Mar 04, 2008 5.659 5.659 5.542 5.548 22,580 -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.