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 (%)
May 29, 2015	8.298	8.341	8.277	8.320	230,525	+0.02(+0.26%)
May 28, 2015	8.320	8.326	8.298	8.298	100,567	-0.02(-0.26%)
May 27, 2015	8.245	8.331	8.245	8.320	109,640	+0.05(+0.65%)
May 26, 2015	8.191	8.288	8.191	8.266	326,070	+0.04(+0.52%)
May 22, 2015	8.288	8.223	8.223	8.223	344,612	-0.04(-0.52%)
May 21, 2015	8.298	8.341	8.256	8.266	142,015	-0.02(-0.26%)
May 20, 2015	8.320	8.352	8.266	8.288	165,723	-0.01(-0.13%)
May 19, 2015	8.298	8.331	8.288	8.298	163,552	-0.01(-0.13%)
May 18, 2015	8.266	8.341	8.245	8.309	237,203	-0.01(-0.13%)
May 15, 2015	8.298	8.331	8.256	8.320	142,639	+0.03(+0.39%)
May 14, 2015	8.320	8.352	8.288	8.288	166,226	+0.00(+0.00%)
May 13, 2015	8.320	8.331	8.277	8.288	231,557	+0.00(+0.00%)
May 12, 2015	8.245	8.320	8.213	8.288	286,458	+0.01(+0.13%)
May 11, 2015	8.277	8.309	8.277	8.277	244,822	-0.03(-0.39%)
May 08, 2015	8.406	8.406	8.277	8.309	322,099	-0.02(-0.26%)
May 07, 2015	8.395	8.427	8.223	8.331	583,805	-0.05(-0.64%)
May 06, 2015	8.395	8.395	8.298	8.384	375,762	+0.00(+0.00%)
May 05, 2015	8.491	8.513	8.363	8.384	426,807	-0.15(-1.76%)
May 04, 2015	8.566	8.566	8.448	8.534	394,036	-0.05(-0.62%)

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.