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

Dynex Capital (NY: DX )

11.68 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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%)
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.