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, 2012 7.811 7.811 7.740 7.803 456,545 +0.00(+0.00%)
Nov 29, 2012 7.795 7.811 7.740 7.803 271,682 +0.03(+0.41%)
Nov 28, 2012 7.740 7.795 7.676 7.771 308,920 +0.03(+0.41%)
Nov 27, 2012 7.763 7.819 7.700 7.740 365,621 -0.02(-0.31%)
Nov 26, 2012 7.660 7.763 7.612 7.763 421,139 +0.08(+1.04%)
Nov 23, 2012 7.612 7.684 7.588 7.684 211,211 +0.08(+1.05%)
Nov 21, 2012 7.588 7.620 7.521 7.604 348,868 +0.01(+0.10%)
Nov 20, 2012 7.652 7.652 7.525 7.596 357,447 -0.04(-0.52%)
Nov 19, 2012 7.604 7.676 7.540 7.636 564,367 +0.10(+1.37%)
Nov 16, 2012 7.254 7.533 7.222 7.533 773,606 +0.30(+4.18%)
Nov 15, 2012 6.959 7.322 6.896 7.230 870,999 +0.14(+1.91%)
Nov 14, 2012 7.254 7.302 6.927 7.095 1,552,968 -0.18(-2.52%)
Nov 13, 2012 7.413 7.485 7.238 7.278 974,380 -0.23(-3.08%)
Nov 12, 2012 7.572 7.620 7.509 7.509 567,479 -0.04(-0.53%)
Nov 09, 2012 7.540 7.612 7.461 7.548 394,071 -0.05(-0.63%)
Nov 08, 2012 7.644 7.748 7.596 7.596 469,690 -0.02(-0.21%)
Nov 07, 2012 7.684 7.708 7.429 7.612 947,564 -0.15(-1.95%)
Nov 06, 2012 7.803 7.835 7.740 7.763 358,996 -0.03(-0.41%)
Nov 05, 2012 7.803 7.859 7.708 7.795 368,858 -0.03(-0.41%)
Nov 02, 2012 7.970 7.978 7.819 7.827 486,484 -0.14(-1.70%)
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.