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, 2017 6.544 6.544 6.460 6.479 604,325 -0.04(-0.57%)
Oct 30, 2017 6.590 6.590 6.497 6.516 289,127 -0.06(-0.98%)
Oct 27, 2017 6.562 6.590 6.451 6.581 489,911 +0.06(+0.85%)
Oct 26, 2017 6.664 6.664 6.525 6.525 296,623 -0.12(-1.81%)
Oct 25, 2017 6.701 6.701 6.599 6.645 370,659 -0.06(-0.97%)
Oct 24, 2017 6.729 6.747 6.692 6.710 540,894 -0.02(-0.28%)
Oct 23, 2017 6.803 6.812 6.692 6.729 314,501 -0.08(-1.22%)
Oct 20, 2017 6.849 6.849 6.796 6.812 459,469 +0.00(+0.00%)
Oct 19, 2017 6.766 6.826 6.757 6.812 455,364 +0.01(+0.14%)
Oct 18, 2017 6.812 6.831 6.775 6.803 406,647 +0.01(+0.14%)
Oct 17, 2017 6.794 6.831 6.766 6.794 231,805 -0.02(-0.27%)
Oct 16, 2017 6.821 6.849 6.807 6.812 451,235 +0.02(+0.27%)
Oct 13, 2017 6.775 6.831 6.757 6.794 759,045 +0.03(+0.41%)
Oct 12, 2017 6.729 6.775 6.704 6.766 361,240 +0.03(+0.41%)
Oct 11, 2017 6.673 6.784 6.664 6.738 711,248 +0.07(+1.11%)
Oct 10, 2017 6.664 6.692 6.618 6.664 483,749 +0.05(+0.70%)
Oct 09, 2017 6.571 6.618 6.571 6.618 340,692 +0.05(+0.70%)
Oct 06, 2017 6.636 6.636 6.571 6.571 228,643 -0.06(-0.98%)
Oct 05, 2017 6.636 6.664 6.627 6.636 248,307 +0.02(+0.28%)
Oct 04, 2017 6.627 6.645 6.599 6.618 292,936 +0.00(+0.00%)
Oct 03, 2017 6.618 6.664 6.608 6.618 307,912 +0.01(+0.14%)
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.