Indicators

Dynex Capital (NY: DX )

11.68 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2020	11.02	11.03	10.58	10.87	1,154,496	-0.31(-2.73%)
Feb 27, 2020	11.66	11.66	11.17	11.17	1,101,357	-0.58(-4.97%)
Feb 26, 2020	11.69	12.06	11.64	11.76	995,697	-0.01(-0.05%)
Feb 25, 2020	12.08	12.28	11.69	11.76	1,072,593	-0.34(-2.83%)
Feb 24, 2020	12.08	12.25	11.94	12.11	995,548	-0.26(-2.11%)
Feb 21, 2020	12.72	12.74	12.37	12.37	599,513	-0.36(-2.80%)
Feb 20, 2020	12.58	12.83	12.55	12.72	794,703	+0.18(+1.41%)
Feb 19, 2020	12.41	12.60	12.41	12.55	482,094	+0.16(+1.27%)
Feb 18, 2020	12.26	12.44	12.17	12.39	615,504	+0.28(+2.35%)
Feb 14, 2020	11.99	12.13	11.98	12.10	405,365	+0.69(+6.02%)
Feb 13, 2020	11.98	12.06	11.95	11.42	344,874	-0.54(-4.48%)
Feb 12, 2020	12.04	12.10	11.95	11.95	303,253	-0.07(-0.58%)
Feb 11, 2020	12.07	12.07	11.92	12.02	537,679	-0.06(-0.47%)
Feb 10, 2020	11.97	12.13	11.95	12.08	493,601	+0.16(+1.32%)
Feb 07, 2020	11.90	12.05	11.90	11.92	535,678	+0.09(+0.80%)
Feb 06, 2020	11.51	12.16	11.51	11.83	1,421,120	+0.48(+4.22%)
Feb 05, 2020	11.26	11.37	11.23	11.35	337,720	+0.11(+0.95%)
Feb 04, 2020	11.33	11.33	11.18	11.24	326,045	-0.07(-0.61%)

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.