Dynex Capital (NY: DX )

12.21 -0.18 (-1.45%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 30, 2003 0.1820 0.1860 0.1820 0.1850 1,317,506 +0.00(+2.62%)
Oct 29, 2003 0.1820 0.1823 0.1786 0.1803 551,928 -0.00(-0.74%)
Oct 28, 2003 0.1793 0.1823 0.1793 0.1816 385,756 +0.00(+0.75%)
Oct 27, 2003 0.1823 0.1827 0.1803 0.1803 183,976 -0.00(-1.11%)
Oct 24, 2003 0.1827 0.1830 0.1823 0.1823 17,804 -0.00(-0.55%)
Oct 23, 2003 0.1840 0.1840 0.1830 0.1833 11,869 -0.00(-0.18%)
Oct 22, 2003 0.1830 0.1850 0.1813 0.1837 124,628 +0.00(+0.00%)
Oct 21, 2003 0.1800 0.1837 0.1786 0.1837 391,691 +0.00(+0.93%)
Oct 20, 2003 0.1820 0.1820 0.1820 0.1820 0 +0.00(+0.00%)
Oct 17, 2003 0.1820 0.1820 0.1820 0.1820 100,890 +0.00(+0.00%)
Oct 16, 2003 0.1806 0.1820 0.1786 0.1820 4,278,928 -0.00(-0.55%)
Oct 15, 2003 0.1837 0.1840 0.1830 0.1830 255,192 -0.00(-1.27%)
Oct 14, 2003 0.1860 0.1860 0.1853 0.1853 415,429 -0.00(-1.43%)
Oct 13, 2003 0.1857 0.1880 0.1857 0.1880 41,542 +0.00(+0.72%)
Oct 10, 2003 0.1853 0.1867 0.1853 0.1867 397,625 +0.00(+0.18%)
Oct 09, 2003 0.1857 0.1874 0.1857 0.1864 451,038 +0.00(+0.36%)
Oct 08, 2003 0.1853 0.1853 0.1853 0.1857 181,008 +0.00(+0.18%)
Oct 07, 2003 0.1857 0.1857 0.1853 0.1853 166,171 -0.00(-0.90%)
Oct 06, 2003 0.1870 0.1870 0.1870 0.1870 89,020 +0.00(+0.00%)
Oct 03, 2003 0.1857 0.1870 0.1857 0.1870 106,824 +0.00(+0.91%)
Oct 02, 2003 0.1857 0.1857 0.1853 0.1853 94,955 -0.00(-0.54%)
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.