Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynex Capital (NY: DX )

11.50 -0.18 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 4.686 4.822 4.686 4.822 83,066 +0.11(+2.38%)
May 28, 2009 4.751 4.757 4.615 4.710 104,936 -0.05(-0.99%)
May 27, 2009 4.787 4.793 4.704 4.757 148,822 -0.02(-0.37%)
May 26, 2009 4.609 4.828 4.432 4.775 469,229 +0.17(+3.59%)
May 22, 2009 4.598 4.645 4.556 4.609 69,447 +0.05(+1.17%)
May 21, 2009 4.533 4.586 4.503 4.556 21,854 -0.01(-0.26%)
May 20, 2009 4.408 4.609 4.408 4.568 203,994 +0.14(+3.07%)
May 19, 2009 4.397 4.432 4.373 4.432 87,657 +0.04(+0.81%)
May 18, 2009 4.414 4.432 4.379 4.397 11,253 -0.02(-0.40%)
May 15, 2009 4.379 4.420 4.361 4.414 40,020 +0.05(+1.22%)
May 14, 2009 4.284 4.385 4.243 4.361 199,403 +0.08(+1.79%)
May 13, 2009 4.267 4.320 4.190 4.284 21,490 +0.01(+0.14%)
May 12, 2009 4.314 4.343 4.273 4.278 27,752 -0.04(-0.96%)
May 11, 2009 4.278 4.367 4.208 4.320 70,955 +0.02(+0.41%)
May 08, 2009 4.202 4.403 4.196 4.302 65,178 +0.09(+2.25%)
May 07, 2009 4.456 4.456 4.202 4.208 28,554 -0.01(-0.14%)
May 06, 2009 4.178 4.225 4.160 4.213 22,096 +0.02(+0.42%)
May 05, 2009 4.172 4.213 4.148 4.196 126,407 +0.02(+0.57%)
May 04, 2009 4.202 4.202 4.125 4.172 27,948 -0.05(-1.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.