Indicators

Dynex Capital (NY: DX )

11.69 -0.15 (-1.27%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.686	4.822	4.686	4.822	83,066	+0.11(+2.38%)
May 28, 2009	4.751	4.757	4.615	4.710	104,936	-0.05(-0.99%)
May 27, 2009	4.787	4.793	4.704	4.757	148,822	-0.02(-0.37%)
May 26, 2009	4.609	4.828	4.432	4.775	469,229	+0.17(+3.59%)
May 22, 2009	4.598	4.645	4.556	4.609	69,447	+0.05(+1.17%)
May 21, 2009	4.533	4.586	4.503	4.556	21,854	-0.01(-0.26%)
May 20, 2009	4.408	4.609	4.408	4.568	203,994	+0.14(+3.07%)
May 19, 2009	4.397	4.432	4.373	4.432	87,657	+0.04(+0.81%)
May 18, 2009	4.414	4.432	4.379	4.397	11,253	-0.02(-0.40%)
May 15, 2009	4.379	4.420	4.361	4.414	40,020	+0.05(+1.22%)
May 14, 2009	4.284	4.385	4.243	4.361	199,403	+0.08(+1.79%)
May 13, 2009	4.267	4.320	4.190	4.284	21,490	+0.01(+0.14%)
May 12, 2009	4.314	4.343	4.273	4.278	27,752	-0.04(-0.96%)
May 11, 2009	4.278	4.367	4.208	4.320	70,955	+0.02(+0.41%)
May 08, 2009	4.202	4.403	4.196	4.302	65,178	+0.09(+2.25%)
May 07, 2009	4.456	4.456	4.202	4.208	28,554	-0.01(-0.14%)
May 06, 2009	4.178	4.225	4.160	4.213	22,096	+0.02(+0.42%)
May 05, 2009	4.172	4.213	4.148	4.196	126,407	+0.02(+0.57%)
May 04, 2009	4.202	4.202	4.125	4.172	27,948	-0.05(-1.26%)

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.