Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

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:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	4.078	4.137	4.078	4.137	9,645	+0.06(+1.45%)
Apr 29, 2004	4.196	4.225	4.078	4.078	36,551	-0.06(-1.43%)
Apr 28, 2004	4.048	4.137	4.048	4.137	11,676	+0.05(+1.30%)
Apr 27, 2004	4.018	4.083	3.959	4.083	31,305	+0.04(+1.02%)
Apr 26, 2004	4.048	4.048	4.018	4.042	2,538	-0.05(-1.30%)
Apr 23, 2004	4.137	4.137	4.078	4.095	27,752	-0.01(-0.14%)
Apr 22, 2004	4.018	4.208	4.018	4.101	28,936	+0.04(+1.02%)
Apr 21, 2004	3.971	4.060	3.971	4.060	9,983	+0.08(+1.93%)
Apr 20, 2004	3.841	4.001	3.841	3.983	26,905	+0.14(+3.53%)
Apr 19, 2004	3.871	3.894	3.812	3.847	3,553	+0.01(+0.15%)
Apr 16, 2004	3.782	3.841	3.753	3.841	14,383	+0.03(+0.78%)
Apr 15, 2004	3.841	3.841	3.693	3.812	45,858	-0.04(-1.07%)
Apr 14, 2004	3.959	3.959	3.853	3.853	6,091	-0.11(-2.83%)
Apr 13, 2004	3.841	3.977	3.841	3.965	23,352	+0.12(+3.23%)
Apr 12, 2004	3.871	3.871	3.841	3.841	6,430	-0.03(-0.76%)
Apr 08, 2004	3.841	3.900	3.841	3.871	11,676	+0.03(+0.77%)
Apr 07, 2004	3.782	3.841	3.782	3.841	24,198	+0.04(+0.93%)
Apr 06, 2004	3.823	3.841	3.741	3.806	23,183	-0.01(-0.16%)
Apr 05, 2004	3.871	3.900	3.788	3.812	26,398	-0.09(-2.27%)
Apr 02, 2004	3.912	3.918	3.841	3.900	6,938	-0.01(-0.30%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Dynex Capital (NY: DX )

Historical Prices