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 (%)
Aug 30, 2002	2.777	2.925	2.754	2.925	41,120	+0.15(+5.32%)
Aug 29, 2002	2.866	2.866	2.748	2.777	13,199	-0.06(-2.08%)
Aug 28, 2002	2.807	2.896	2.807	2.837	78,348	-0.01(-0.21%)
Aug 27, 2002	2.848	2.896	2.748	2.842	55,165	-0.08(-2.83%)
Aug 26, 2002	2.813	2.925	2.813	2.925	66,503	+0.06(+2.06%)
Aug 23, 2002	2.866	2.943	2.866	2.866	21,829	-0.08(-2.81%)
Aug 22, 2002	3.014	3.043	2.925	2.949	456,893	-0.06(-2.16%)
Aug 21, 2002	2.955	3.014	2.925	3.014	134,698	-0.03(-0.97%)
Aug 20, 2002	2.807	3.073	2.718	3.043	53,304	+0.18(+6.19%)
Aug 16, 2002	2.896	2.925	2.866	2.866	14,552	-0.02(-0.82%)
Aug 15, 2002	2.512	2.925	2.512	2.890	83,425	+0.44(+17.83%)
Aug 14, 2002	2.423	2.541	2.423	2.452	9,137	+0.00(+0.00%)
Aug 13, 2002	2.452	2.517	2.452	2.452	9,645	-0.06(-2.35%)
Aug 12, 2002	2.547	2.547	2.441	2.512	25,890	-0.06(-2.52%)
Aug 07, 2002	2.571	2.600	2.571	2.577	17,768	+0.01(+0.23%)
Aug 06, 2002	2.630	2.689	2.571	2.571	15,906	+0.00(+0.00%)
Aug 05, 2002	2.807	2.866	2.494	2.571	32,828	-0.28(-9.94%)
Aug 02, 2002	2.955	2.955	2.837	2.854	12,522	-0.12(-4.17%)

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.