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 (%)
Sep 30, 2013	7.601	7.670	7.558	7.610	514,174	-0.02(-0.23%)
Sep 27, 2013	7.610	7.696	7.592	7.627	343,685	+0.01(+0.11%)
Sep 26, 2013	7.618	7.670	7.540	7.618	413,498	+0.00(+0.00%)
Sep 25, 2013	7.575	7.636	7.566	7.618	334,509	+0.03(+0.34%)
Sep 24, 2013	7.679	7.697	7.592	7.592	511,119	-0.08(-1.02%)
Sep 23, 2013	7.566	7.714	7.549	7.670	328,462	+0.10(+1.38%)
Sep 20, 2013	7.688	7.705	7.566	7.566	614,210	-0.10(-1.25%)
Sep 19, 2013	7.775	7.783	7.610	7.662	386,206	-0.06(-0.79%)
Sep 18, 2013	7.549	7.731	7.401	7.723	813,380	+0.19(+2.53%)
Sep 17, 2013	7.384	7.540	7.384	7.532	523,150	+0.16(+2.24%)
Sep 16, 2013	7.419	7.445	7.349	7.367	506,506	+0.05(+0.71%)
Sep 13, 2013	7.280	7.367	7.228	7.315	393,724	+0.08(+1.08%)
Sep 12, 2013	7.167	7.315	7.167	7.237	414,430	+0.10(+1.34%)
Sep 11, 2013	7.124	7.167	7.089	7.141	172,680	+0.03(+0.37%)
Sep 10, 2013	7.159	7.185	7.046	7.115	383,777	-0.02(-0.24%)
Sep 09, 2013	7.072	7.150	7.065	7.132	289,537	+0.05(+0.74%)
Sep 06, 2013	7.072	7.115	6.994	7.080	306,671	+0.09(+1.24%)
Sep 05, 2013	6.950	7.072	6.898	6.994	397,644	+0.03(+0.50%)
Sep 04, 2013	6.933	7.046	6.933	6.959	236,428	+0.04(+0.63%)

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.