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 28, 2006	3.900	3.971	3.871	3.971	30,290	+0.07(+1.82%)
Feb 27, 2006	3.871	3.900	3.812	3.900	16,414	+0.03(+0.76%)
Feb 24, 2006	3.847	3.930	3.804	3.871	29,782	-0.05(-1.36%)
Feb 23, 2006	3.953	3.953	3.877	3.924	6,599	-0.06(-1.48%)
Feb 22, 2006	3.930	3.989	3.871	3.983	6,091	+0.14(+3.69%)
Feb 21, 2006	3.930	3.942	3.841	3.841	4,399	-0.09(-2.40%)
Feb 17, 2006	3.930	3.953	3.930	3.936	3,045	+0.01(+0.15%)
Feb 16, 2006	3.930	4.001	3.906	3.930	45,350	-0.05(-1.19%)
Feb 15, 2006	3.942	3.977	3.930	3.977	3,553	+0.01(+0.15%)
Feb 14, 2006	3.953	3.971	3.953	3.971	2,707	+0.03(+0.75%)
Feb 13, 2006	3.959	3.959	3.900	3.942	3,384	-0.05(-1.19%)
Feb 10, 2006	3.930	3.989	3.841	3.989	19,798	+0.03(+0.75%)
Feb 09, 2006	3.989	3.989	3.959	3.959	4,399	-0.04(-0.89%)
Feb 08, 2006	3.971	4.030	3.971	3.995	9,645	+0.02(+0.60%)
Feb 07, 2006	3.959	3.989	3.917	3.971	4,568	-0.02(-0.44%)
Feb 06, 2006	3.959	3.995	3.959	3.989	846	+0.01(+0.30%)
Feb 03, 2006	3.989	3.989	3.959	3.977	1,692	-0.04(-0.88%)
Feb 02, 2006	3.995	4.013	3.989	4.013	19,460	+0.02(+0.44%)

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.