Indicators

Dynex Capital (NY: DX )

11.94 +0.10 (+0.84%)

Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	9.849	9.849	9.400	9.427	587,884	-0.38(-3.89%)
Apr 27, 2017	10.01	10.01	9.631	9.809	456,497	-0.20(-2.04%)
Apr 26, 2017	9.713	10.04	9.713	10.01	417,548	+0.18(+1.80%)
Apr 25, 2017	9.781	9.945	9.781	9.836	380,036	+0.03(+0.28%)
Apr 24, 2017	9.700	9.809	9.645	9.809	272,612	+0.12(+1.27%)
Apr 21, 2017	9.700	9.809	9.665	9.686	330,863	+0.01(+0.14%)
Apr 20, 2017	9.686	9.781	9.618	9.672	225,892	-0.03(-0.28%)
Apr 19, 2017	9.686	9.727	9.665	9.700	239,149	+0.01(+0.14%)
Apr 18, 2017	9.659	9.713	9.625	9.686	211,357	+0.03(+0.28%)
Apr 17, 2017	9.495	9.659	9.495	9.659	213,336	+0.18(+1.87%)
Apr 13, 2017	9.482	9.522	9.441	9.482	182,905	-0.01(-0.14%)
Apr 12, 2017	9.495	9.509	9.441	9.495	100,964	-0.03(-0.29%)
Apr 11, 2017	9.386	9.577	9.359	9.522	209,440	+0.14(+1.45%)
Apr 10, 2017	9.400	9.441	9.339	9.386	293,264	-0.01(-0.14%)
Apr 07, 2017	9.386	9.441	9.291	9.400	296,125	+0.01(+0.15%)
Apr 06, 2017	9.236	9.386	9.155	9.386	321,190	+0.12(+1.32%)
Apr 05, 2017	9.345	9.373	9.223	9.264	232,635	-0.08(-0.87%)
Apr 04, 2017	9.413	9.413	9.318	9.345	201,267	-0.07(-0.72%)

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.