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 28, 2017	10.06	10.06	9.602	9.630	575,493	-0.39(-3.89%)
Apr 27, 2017	10.23	10.23	9.839	10.02	446,876	-0.21(-2.04%)
Apr 26, 2017	9.922	10.26	9.922	10.23	408,748	+0.18(+1.80%)
Apr 25, 2017	9.992	10.16	9.992	10.05	372,026	+0.03(+0.28%)
Apr 24, 2017	9.908	10.02	9.853	10.02	266,866	+0.13(+1.27%)
Apr 21, 2017	9.908	10.02	9.874	9.894	323,890	+0.01(+0.14%)
Apr 20, 2017	9.894	9.992	9.825	9.881	221,131	-0.03(-0.28%)
Apr 19, 2017	9.894	9.936	9.874	9.908	234,108	+0.01(+0.14%)
Apr 18, 2017	9.867	9.922	9.832	9.894	206,903	+0.03(+0.28%)
Apr 17, 2017	9.700	9.867	9.700	9.867	208,839	+0.18(+1.87%)
Apr 13, 2017	9.686	9.727	9.644	9.686	179,050	-0.01(-0.14%)
Apr 12, 2017	9.700	9.714	9.644	9.700	98,836	-0.03(-0.29%)
Apr 11, 2017	9.588	9.783	9.560	9.727	205,026	+0.14(+1.45%)
Apr 10, 2017	9.602	9.644	9.540	9.588	287,083	-0.01(-0.14%)
Apr 07, 2017	9.588	9.644	9.491	9.602	289,884	+0.01(+0.15%)
Apr 06, 2017	9.435	9.588	9.352	9.588	314,420	+0.13(+1.32%)
Apr 05, 2017	9.547	9.574	9.421	9.463	227,732	-0.08(-0.87%)
Apr 04, 2017	9.616	9.616	9.519	9.547	197,025	-0.07(-0.72%)

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.