Indicators

Dynex Capital (NY: DX )

12.25 +0.08 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	6.793	6.793	6.736	6.736	586,000	-0.05(-0.75%)
Oct 28, 2010	6.774	6.825	6.743	6.787	355,283	+0.02(+0.28%)
Oct 27, 2010	6.806	6.812	6.755	6.768	114,384	-0.03(-0.47%)
Oct 25, 2010	6.787	6.800	6.755	6.800	184,555	+0.04(+0.66%)
Oct 22, 2010	6.781	6.793	6.723	6.755	171,015	-0.02(-0.28%)
Oct 21, 2010	6.800	6.800	6.762	6.774	348,318	-0.01(-0.19%)
Oct 20, 2010	6.749	6.831	6.717	6.787	322,107	+0.11(+1.62%)
Oct 19, 2010	6.730	6.762	6.660	6.679	157,708	-0.09(-1.31%)
Oct 18, 2010	6.698	6.768	6.673	6.768	204,342	+0.06(+0.95%)
Oct 15, 2010	6.787	6.787	6.698	6.704	272,929	-0.08(-1.12%)
Oct 14, 2010	6.774	6.787	6.755	6.781	179,553	+0.01(+0.19%)
Oct 13, 2010	6.768	6.774	6.755	6.768	270,474	+0.01(+0.09%)
Oct 12, 2010	6.787	6.787	6.749	6.762	132,827	-0.03(-0.37%)
Oct 11, 2010	6.800	6.800	6.768	6.787	195,512	-0.01(-0.09%)
Oct 08, 2010	6.793	6.800	6.755	6.793	212,075	+0.02(+0.28%)
Oct 07, 2010	6.793	6.806	6.755	6.774	501	-0.02(-0.28%)
Oct 06, 2010	6.787	6.819	6.768	6.793	274,018	-0.03(-0.37%)
Oct 05, 2010	6.812	6.819	6.743	6.819	320,374	+0.01(+0.19%)
Oct 04, 2010	6.762	6.812	6.755	6.806	155,096	+0.06(+0.94%)

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.