Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynex Capital (NY: DX )

12.65 +0.11 (+0.88%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 3.699 3.749 3.687 3.743 411,124 +0.04(+1.06%)
May 27, 2016 3.710 3.704 3.704 3.704 218,924 -0.02(-0.60%)
May 26, 2016 3.727 3.743 3.707 3.727 199,716 -0.01(-0.15%)
May 25, 2016 3.687 3.749 3.680 3.732 176,826 +0.04(+1.06%)
May 24, 2016 3.676 3.732 3.648 3.693 375,911 +0.04(+1.23%)
May 23, 2016 3.676 3.682 3.637 3.648 270,807 +0.01(+0.31%)
May 20, 2016 3.626 3.643 3.609 3.637 360,137 +0.02(+0.62%)
May 19, 2016 3.620 3.648 3.592 3.615 448,149 -0.04(-1.07%)
May 18, 2016 3.693 3.743 3.626 3.654 432,722 -0.07(-1.80%)
May 17, 2016 3.794 3.799 3.693 3.721 359,487 -0.07(-1.92%)
May 16, 2016 3.777 3.821 3.777 3.794 221,039 +0.02(+0.44%)
May 13, 2016 3.771 3.799 3.743 3.777 369,425 +0.01(+0.15%)
May 12, 2016 3.777 3.822 3.743 3.771 543,317 -0.01(-0.30%)
May 11, 2016 3.760 3.805 3.738 3.783 321,730 +0.03(+0.75%)
May 10, 2016 3.794 3.799 3.732 3.755 293,203 -0.02(-0.44%)
May 09, 2016 3.727 3.783 3.721 3.771 345,163 +0.04(+1.20%)
May 06, 2016 3.648 3.738 3.643 3.727 424,608 +0.07(+1.99%)
May 05, 2016 3.648 3.721 3.648 3.654 506,406 +0.00(+0.00%)
May 04, 2016 3.564 3.665 3.564 3.654 296,365 +0.06(+1.71%)
May 03, 2016 3.604 3.626 3.542 3.592 477,901 -0.03(-0.77%)
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.