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 (%)
Jan 30, 2004	4.255	4.444	4.255	4.438	72,595	+0.18(+4.16%)
Jan 29, 2004	4.255	4.261	4.166	4.261	58,211	-0.03(-0.69%)
Jan 28, 2004	4.432	4.438	4.225	4.290	54,319	-0.14(-3.20%)
Jan 27, 2004	4.550	4.592	4.373	4.432	63,457	-0.09(-1.96%)
Jan 26, 2004	4.326	4.521	4.326	4.521	27,075	+0.20(+4.65%)
Jan 23, 2004	4.343	4.361	4.320	4.320	33,167	+0.01(+0.14%)
Jan 22, 2004	4.267	4.314	4.225	4.314	39,089	+0.11(+2.53%)
Jan 21, 2004	4.208	4.255	4.160	4.208	25,721	+0.02(+0.57%)
Jan 20, 2004	4.166	4.202	4.148	4.184	32,659	+0.08(+1.87%)
Jan 16, 2004	4.018	4.107	3.900	4.107	116,423	+0.13(+3.27%)
Jan 15, 2004	3.948	3.995	3.948	3.977	48,735	+0.04(+1.05%)
Jan 14, 2004	3.841	3.936	3.841	3.936	45,520	+0.10(+2.62%)
Jan 13, 2004	3.782	3.859	3.782	3.835	20,306	+0.09(+2.53%)
Jan 12, 2004	3.717	3.788	3.664	3.741	32,828	+0.09(+2.43%)
Jan 09, 2004	3.741	3.741	3.611	3.652	50,089	-0.08(-2.06%)
Jan 08, 2004	3.670	3.735	3.670	3.729	70,903	+0.08(+2.10%)
Jan 07, 2004	3.652	3.652	3.617	3.652	10,153	+0.01(+0.16%)
Jan 06, 2004	3.634	3.676	3.611	3.646	25,213	+0.01(+0.33%)
Jan 05, 2004	3.617	3.634	3.605	3.634	24,875	-0.02(-0.49%)

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.