Indicators

Dynex Capital (NY: DX )

12.54 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	0.1226	0.1226	0.1123	0.1222	467,047	+0.00(+3.46%)
Jan 30, 2002	0.1324	0.1324	0.1175	0.1181	966,406	-0.01(-10.80%)
Jan 29, 2002	0.1331	0.1331	0.1280	0.1324	660,916	-0.00(-0.26%)
Jan 28, 2002	0.1277	0.1335	0.1263	0.1328	1,750,694	+0.01(+6.85%)
Jan 25, 2002	0.1195	0.1253	0.1175	0.1243	1,788,880	+0.01(+4.58%)
Jan 24, 2002	0.1089	0.1188	0.1089	0.1188	1,224,898	+0.01(+7.38%)
Jan 23, 2002	0.1137	0.1137	0.1038	0.1106	813,661	-0.00(-1.51%)
Jan 22, 2002	0.1038	0.1137	0.1038	0.1123	1,145,588	+0.01(+8.55%)
Jan 21, 2002	0.1021	0.1035	0.1021	0.1035	511,108	+0.00(+0.00%)
Jan 18, 2002	0.1021	0.1035	0.1021	0.1035	511,108	+0.00(+1.00%)
Jan 17, 2002	0.0994	0.1035	0.0994	0.1025	361,300	+0.00(+3.79%)
Jan 16, 2002	0.1083	0.1083	0.0970	0.0987	1,133,838	-0.01(-6.45%)
Jan 15, 2002	0.1072	0.1072	0.1042	0.1055	390,675	+0.00(+1.31%)
Jan 14, 2002	0.1086	0.1089	0.1021	0.1042	1,036,904	-0.00(-4.37%)
Jan 11, 2002	0.1008	0.1103	0.1004	0.1089	3,927,312	+0.01(+8.47%)
Jan 10, 2002	0.0885	0.1021	0.0885	0.1004	2,725,913	+0.03(+40.48%)

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.