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 (%)
Sep 30, 2011	5.811	5.885	5.725	5.725	314,672	-0.13(-2.30%)
Sep 29, 2011	5.839	5.896	5.761	5.860	228,672	+0.10(+1.73%)
Sep 28, 2011	5.917	5.939	5.754	5.761	408,081	-0.10(-1.70%)
Sep 27, 2011	5.915	5.929	5.812	5.860	665,880	+0.02(+0.35%)
Sep 26, 2011	5.860	5.881	5.764	5.840	357,638	+0.03(+0.59%)
Sep 23, 2011	5.805	5.895	5.764	5.805	359,875	+0.00(+0.00%)
Sep 22, 2011	5.750	5.984	5.750	5.805	476,821	-0.10(-1.75%)
Sep 21, 2011	6.053	6.102	5.902	5.909	275,714	-0.15(-2.50%)
Sep 20, 2011	6.218	6.218	6.053	6.060	186,551	-0.09(-1.45%)
Sep 19, 2011	6.087	6.218	6.087	6.149	302,231	+0.02(+0.34%)
Sep 16, 2011	6.108	6.191	6.074	6.129	357,537	+0.06(+0.91%)
Sep 15, 2011	5.977	6.129	5.964	6.074	677,370	+0.13(+2.20%)
Sep 14, 2011	5.922	5.991	5.881	5.943	289,536	+0.05(+0.82%)
Sep 13, 2011	5.909	5.929	5.812	5.895	472,006	-0.01(-0.23%)
Sep 12, 2011	5.771	5.929	5.771	5.909	396,087	+0.10(+1.78%)
Sep 09, 2011	5.750	5.833	5.726	5.805	349,271	+0.03(+0.48%)
Sep 08, 2011	5.867	5.915	5.778	5.778	332,232	-0.12(-1.98%)
Sep 07, 2011	5.847	6.005	5.778	5.895	735,885	+0.10(+1.66%)
Sep 06, 2011	5.668	5.812	5.668	5.798	559,352	+0.03(+0.48%)
Sep 02, 2011	5.874	5.970	5.743	5.771	1,149,236	-0.25(-4.11%)

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