Indicators

Dynex Capital (NY: DX )

11.68 -0.01 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	7.898	7.910	7.835	7.887	321,543	+0.01(+0.15%)
Nov 27, 2015	7.841	7.898	7.806	7.875	153,050	+0.05(+0.59%)
Nov 25, 2015	7.749	7.829	7.829	7.829	149,219	+0.06(+0.74%)
Nov 24, 2015	7.680	7.772	7.646	7.772	144,147	+0.05(+0.59%)
Nov 23, 2015	7.646	7.726	7.634	7.726	226,890	+0.05(+0.60%)
Nov 20, 2015	7.646	7.691	7.577	7.680	415,475	+0.06(+0.75%)
Nov 19, 2015	7.657	7.737	7.611	7.623	279,503	-0.07(-0.90%)
Nov 18, 2015	7.577	7.703	7.559	7.691	122,061	+0.11(+1.52%)
Nov 17, 2015	7.623	7.663	7.554	7.577	216,253	-0.03(-0.45%)
Nov 16, 2015	7.542	7.634	7.496	7.611	293,448	+0.01(+0.15%)
Nov 13, 2015	7.554	7.646	7.519	7.600	323,044	+0.00(+0.00%)
Nov 12, 2015	7.691	7.726	7.595	7.600	214,719	-0.10(-1.34%)
Nov 11, 2015	7.714	7.772	7.691	7.703	117,633	+0.01(+0.15%)
Nov 10, 2015	7.623	7.703	7.623	7.691	164,829	+0.08(+1.06%)
Nov 09, 2015	7.714	7.737	7.600	7.611	275,221	-0.14(-1.78%)
Nov 06, 2015	7.726	7.749	7.600	7.749	249,844	-0.02(-0.30%)
Nov 05, 2015	7.818	7.829	7.703	7.772	135,019	-0.07(-0.88%)
Nov 04, 2015	7.921	7.933	7.806	7.841	274,323	-0.06(-0.73%)
Nov 03, 2015	7.726	7.921	7.691	7.898	237,154	+0.14(+1.78%)

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.