Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Nov 30, 2010 6.666 6.730 6.666 6.673 218,684 -0.01(-0.19%)
Nov 29, 2010 6.685 6.711 6.673 6.685 139,370 -0.02(-0.28%)
Nov 26, 2010 6.730 6.736 6.704 6.704 63,928 -0.04(-0.66%)
Nov 24, 2010 6.711 6.749 6.749 6.749 431,885 +0.06(+0.95%)
Nov 23, 2010 6.787 6.806 6.673 6.685 316,975 -0.12(-1.77%)
Nov 22, 2010 6.793 6.831 6.787 6.806 157,258 +0.01(+0.19%)
Nov 19, 2010 6.762 6.800 6.717 6.793 107,443 +0.04(+0.56%)
Nov 18, 2010 6.800 6.800 6.743 6.755 138,098 -0.03(-0.37%)
Nov 17, 2010 6.749 6.819 6.723 6.781 142,523 +0.06(+0.85%)
Nov 16, 2010 6.793 6.793 6.698 6.723 195,095 -0.06(-0.94%)
Nov 15, 2010 6.736 6.831 6.723 6.787 153,392 +0.07(+1.04%)
Nov 12, 2010 6.844 6.851 6.679 6.717 243,103 -0.15(-2.22%)
Nov 11, 2010 6.838 6.876 6.806 6.870 120,139 +0.01(+0.09%)
Nov 10, 2010 6.781 6.870 6.762 6.863 108,921 +0.10(+1.41%)
Nov 09, 2010 6.812 6.870 6.749 6.768 233,002 -0.03(-0.37%)
Nov 08, 2010 6.825 6.851 6.768 6.793 190,678 -0.06(-0.93%)
Nov 05, 2010 6.857 6.876 6.787 6.857 354,277 -0.01(-0.09%)
Nov 04, 2010 6.800 6.876 6.768 6.863 274,787 +0.10(+1.50%)
Nov 03, 2010 6.762 6.803 6.736 6.762 191,673 -0.04(-0.56%)
Nov 02, 2010 6.768 6.819 6.762 6.800 193,813 +0.04(+0.56%)
Nov 01, 2010 6.781 6.793 6.736 6.762 190,496 +0.03(+0.38%)
Oct 29, 2010 6.793 6.793 6.736 6.736 586,000 -0.05(-0.75%)
Oct 28, 2010 6.774 6.825 6.743 6.787 355,283 +0.02(+0.28%)
Oct 27, 2010 6.806 6.812 6.755 6.768 114,384 -0.03(-0.47%)
Oct 25, 2010 6.787 6.800 6.755 6.800 184,555 +0.04(+0.66%)
Oct 22, 2010 6.781 6.793 6.723 6.755 171,015 -0.02(-0.28%)
Oct 21, 2010 6.800 6.800 6.762 6.774 348,318 -0.01(-0.19%)
Oct 20, 2010 6.749 6.831 6.717 6.787 322,107 +0.11(+1.62%)
Oct 19, 2010 6.730 6.762 6.660 6.679 157,708 -0.09(-1.31%)
Oct 18, 2010 6.698 6.768 6.673 6.768 204,342 +0.06(+0.95%)
Oct 15, 2010 6.787 6.787 6.698 6.704 272,929 -0.08(-1.12%)
Oct 14, 2010 6.774 6.787 6.755 6.781 179,553 +0.01(+0.19%)
Oct 13, 2010 6.768 6.774 6.755 6.768 270,474 +0.01(+0.09%)
Oct 12, 2010 6.787 6.787 6.749 6.762 132,827 -0.03(-0.37%)
Oct 11, 2010 6.800 6.800 6.768 6.787 195,512 -0.01(-0.09%)
Oct 08, 2010 6.793 6.800 6.755 6.793 212,075 +0.02(+0.28%)
Oct 07, 2010 6.793 6.806 6.755 6.774 501 -0.02(-0.28%)
Oct 06, 2010 6.787 6.819 6.768 6.793 274,018 -0.03(-0.37%)
Oct 05, 2010 6.812 6.819 6.743 6.819 320,374 +0.01(+0.19%)
Oct 04, 2010 6.762 6.812 6.755 6.806 155,096 +0.06(+0.94%)
Oct 01, 2010 6.743 6.831 6.723 6.743 209,886 -0.11(-1.61%)
Sep 30, 2010 6.853 6.870 6.781 6.853 2,412 +0.07(+0.97%)
Sep 29, 2010 6.863 6.863 6.743 6.787 281,788 -0.06(-0.84%)
Sep 28, 2010 6.844 6.851 6.711 6.844 5,096 +0.08(+1.22%)
Sep 27, 2010 6.768 6.780 6.712 6.762 381,255 +0.01(+0.09%)
Sep 24, 2010 6.687 6.755 6.637 6.755 377,800 +0.14(+2.16%)
Sep 23, 2010 6.662 6.687 6.613 6.613 998 -0.06(-0.84%)
Sep 22, 2010 6.675 6.706 6.656 6.668 294,676 +0.01(+0.19%)
Sep 21, 2010 6.718 6.718 6.644 6.656 295,544 -0.05(-0.74%)
Sep 20, 2010 6.606 6.712 6.588 6.706 397,393 +0.12(+1.89%)
Sep 17, 2010 6.582 6.613 6.526 6.582 256,370 -0.01(-0.09%)
Sep 15, 2010 6.613 6.616 6.557 6.588 207,639 -0.01(-0.19%)
Sep 14, 2010 6.650 6.662 6.588 6.600 395,691 -0.01(-0.09%)
Sep 13, 2010 6.582 6.625 6.574 6.606 257,570 +0.06(+0.85%)
Sep 10, 2010 6.513 6.563 6.476 6.550 431,064 +0.08(+1.25%)
Sep 09, 2010 6.445 6.482 6.389 6.470 260,704 +0.08(+1.26%)
Sep 08, 2010 6.383 6.395 6.370 6.389 169,172 +0.02(+0.29%)
Sep 07, 2010 6.482 6.482 6.358 6.370 816 -0.02(-0.39%)
Sep 03, 2010 6.420 6.426 6.346 6.395 152,031 +0.01(+0.19%)
Sep 02, 2010 6.302 6.389 6.271 6.383 405 +0.06(+0.88%)
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.