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 (%)
Aug 31, 2005	4.267	4.314	4.248	4.314	9,645	+0.05(+1.11%)
Aug 30, 2005	4.261	4.290	4.225	4.267	8,291	-0.03(-0.69%)
Aug 29, 2005	4.261	4.296	4.261	4.296	13,199	-0.02(-0.41%)
Aug 26, 2005	4.349	4.361	4.267	4.314	80,040	-0.03(-0.68%)
Aug 25, 2005	4.284	4.373	4.284	4.343	7,953	+0.06(+1.38%)
Aug 24, 2005	4.314	4.314	4.284	4.284	13,537	-0.04(-0.96%)
Aug 23, 2005	4.314	4.326	4.284	4.326	3,215	+0.01(+0.27%)
Aug 22, 2005	4.320	4.320	4.314	4.314	16,583	-0.01(-0.27%)
Aug 19, 2005	4.320	4.332	4.320	4.326	1,353	-0.01(-0.27%)
Aug 18, 2005	4.314	4.343	4.314	4.338	6,261	-0.02(-0.41%)
Aug 17, 2005	4.373	4.373	4.332	4.355	6,261	+0.01(+0.27%)
Aug 16, 2005	4.420	4.432	4.314	4.343	8,968	-0.05(-1.21%)
Aug 15, 2005	4.609	4.609	4.397	4.397	23,521	+0.02(+0.54%)
Aug 12, 2005	4.314	4.373	4.284	4.373	8,460	+0.03(+0.68%)
Aug 11, 2005	4.314	4.403	4.314	4.343	8,460	+0.01(+0.14%)
Aug 10, 2005	4.473	4.473	4.320	4.338	15,906	-0.17(-3.67%)
Aug 09, 2005	4.462	4.609	4.462	4.503	67,011	+0.04(+0.79%)
Aug 08, 2005	4.550	4.598	4.462	4.468	49,919	-0.11(-2.45%)
Aug 05, 2005	4.485	4.609	4.485	4.580	77,502	+0.15(+3.33%)
Aug 04, 2005	4.284	4.432	4.284	4.432	22,167	+0.15(+3.45%)
Aug 03, 2005	4.261	4.284	4.261	4.284	2,707	-0.08(-1.89%)
Aug 02, 2005	4.284	4.367	4.273	4.367	8,630	+0.02(+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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Dynex Capital (NY: DX )

Historical Prices