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 (%)
Feb 27, 2015	8.646	8.719	8.636	8.677	120,754	+0.00(+0.00%)
Feb 26, 2015	8.615	8.740	8.584	8.677	210,592	+0.05(+0.60%)
Feb 25, 2015	8.615	8.688	8.615	8.625	163,221	+0.01(+0.12%)
Feb 24, 2015	8.584	8.636	8.542	8.615	175,522	-0.01(-0.12%)
Feb 23, 2015	8.625	8.636	8.563	8.625	200,984	+0.00(+0.00%)
Feb 20, 2015	8.636	8.656	8.584	8.625	221,951	-0.01(-0.12%)
Feb 19, 2015	8.708	8.748	8.636	8.636	189,734	-0.07(-0.84%)
Feb 18, 2015	8.625	8.771	8.552	8.708	280,089	+0.04(+0.48%)
Feb 17, 2015	8.646	8.740	8.646	8.667	156,536	-0.01(-0.12%)
Feb 13, 2015	8.688	8.677	8.677	8.677	194,631	+0.01(+0.12%)
Feb 12, 2015	8.625	8.688	8.584	8.667	285,977	+0.08(+0.97%)
Feb 11, 2015	8.490	8.594	8.396	8.584	364,585	+0.07(+0.86%)
Feb 10, 2015	8.584	8.594	8.459	8.511	336,366	-0.07(-0.85%)
Feb 09, 2015	8.604	8.646	8.584	8.584	191,485	-0.01(-0.12%)
Feb 06, 2015	8.740	8.740	8.584	8.594	325,346	-0.17(-1.90%)
Feb 05, 2015	8.667	8.763	8.636	8.760	195,835	+0.09(+1.08%)
Feb 04, 2015	8.708	8.729	8.636	8.667	168,511	-0.06(-0.72%)
Feb 03, 2015	8.625	8.771	8.594	8.729	208,536	+0.10(+1.21%)

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.