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 )

11.73 +0.04 (+0.38%)

Streaming Delayed Price Updated: 2:35 PM EDT, Jun 10, 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, 2020	9.451	9.640	9.191	9.321	661,246	-0.31(-3.18%)
Apr 29, 2020	9.633	9.887	9.314	9.627	917,680	+0.40(+4.30%)
Apr 28, 2020	9.041	9.412	8.813	9.230	709,767	+0.40(+4.50%)
Apr 27, 2020	8.637	9.028	8.513	8.832	409,351	+0.20(+2.26%)
Apr 24, 2020	8.722	8.735	8.422	8.637	660,630	-0.12(-1.41%)
Apr 23, 2020	8.813	9.086	8.728	8.761	374,024	-0.07(-0.81%)
Apr 22, 2020	9.119	9.119	8.637	8.832	452,649	-0.12(-1.31%)
Apr 21, 2020	8.630	9.002	8.500	8.950	584,434	+0.10(+1.10%)
Apr 20, 2020	8.755	9.245	8.710	8.852	901,072	-0.20(-2.21%)
Apr 17, 2020	8.923	9.135	7.982	9.052	1,106,736	+0.60(+7.09%)
Apr 16, 2020	8.620	8.820	8.285	8.452	757,437	-0.05(-0.61%)
Apr 15, 2020	8.820	8.906	8.398	8.504	1,586,749	-0.44(-4.90%)
Apr 14, 2020	9.341	9.548	8.478	8.942	886,349	-0.05(-0.50%)
Apr 13, 2020	9.116	9.142	8.375	8.987	719,622	-0.03(-0.36%)
Apr 09, 2020	8.832	9.825	8.522	9.019	1,537,168	+0.66(+7.94%)
Apr 08, 2020	7.834	8.433	7.731	8.356	1,902,397	+1.24(+17.38%)
Apr 07, 2020	7.164	7.821	7.009	7.119	1,567,278	+0.51(+7.70%)
Apr 06, 2020	6.449	7.241	6.307	6.610	961,778	+0.67(+11.28%)
Apr 03, 2020	6.307	6.307	5.534	5.940	1,127,691	-0.46(-7.24%)
Apr 02, 2020	6.017	6.442	6.010	6.404	780,480	+0.41(+6.88%)

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