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 24, 2011	6.552	6.585	6.512	6.512	276,533	-0.04(-0.61%)
May 23, 2011	6.565	6.599	6.552	6.552	385,711	-0.02(-0.31%)
May 20, 2011	6.572	6.625	6.558	6.572	477,367	+0.02(+0.31%)
May 19, 2011	6.538	6.579	6.518	6.552	421,407	+0.04(+0.62%)
May 18, 2011	6.512	6.532	6.471	6.512	353,267	+0.03(+0.41%)
May 17, 2011	6.418	6.505	6.418	6.485	464,326	+0.06(+0.94%)
May 16, 2011	6.445	6.451	6.371	6.425	618,516	-0.03(-0.41%)
May 13, 2011	6.518	6.565	6.438	6.451	290,355	-0.06(-0.92%)
May 12, 2011	6.525	6.565	6.492	6.512	452,583	+0.01(+0.21%)
May 11, 2011	6.585	6.585	6.485	6.498	299,780	-0.07(-1.12%)
May 10, 2011	6.572	6.579	6.558	6.572	352,021	+0.03(+0.51%)
May 09, 2011	6.465	6.572	6.451	6.538	662,537	+0.11(+1.77%)
May 06, 2011	6.518	6.545	6.418	6.425	506,714	-0.09(-1.44%)
May 05, 2011	6.532	6.605	6.471	6.518	326,142	-0.03(-0.41%)
May 04, 2011	6.585	6.592	6.532	6.545	275,648	-0.05(-0.71%)
May 03, 2011	6.625	6.639	6.558	6.592	444,544	-0.05(-0.71%)

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.