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 28, 2010	5.709	5.709	5.552	5.709	224,205	+0.11(+1.95%)
May 27, 2010	5.534	5.606	5.431	5.600	84,464	+0.11(+1.99%)
May 26, 2010	5.491	5.570	5.455	5.491	770	+0.01(+0.22%)
May 25, 2010	5.346	5.491	5.346	5.479	140,070	+0.06(+1.12%)
May 24, 2010	5.516	5.540	5.419	5.419	103,834	-0.07(-1.22%)
May 21, 2010	5.370	5.528	5.346	5.485	135,302	+0.06(+1.12%)
May 20, 2010	5.491	5.509	5.425	5.425	206,804	-0.18(-3.14%)
May 19, 2010	5.509	5.649	5.509	5.600	143,971	+0.06(+1.09%)
May 18, 2010	5.649	5.697	5.528	5.540	150,234	-0.06(-1.08%)
May 17, 2010	5.600	5.661	5.528	5.600	98,373	+0.01(+0.11%)
May 14, 2010	5.594	5.594	5.485	5.594	87,919	-0.01(-0.22%)
May 13, 2010	5.612	5.637	5.558	5.606	116,081	-0.02(-0.43%)
May 12, 2010	5.485	5.679	5.485	5.631	108,671	+0.15(+2.65%)
May 11, 2010	5.461	5.528	5.455	5.485	102,341	-0.04(-0.66%)
May 10, 2010	5.461	5.552	5.443	5.522	148,859	+0.21(+4.00%)
May 07, 2010	5.297	5.358	5.273	5.309	210,610	-0.02(-0.34%)
May 06, 2010	5.528	5.534	5.303	5.328	273,105	-0.19(-3.41%)
May 05, 2010	5.582	5.622	5.497	5.516	96,531	-0.05(-0.87%)
May 04, 2010	5.643	5.685	5.516	5.564	208,883	-0.13(-2.34%)

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.