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

Dynex Capital (NY: DX )

12.88 -0.08 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2006 0.2417 0.2434 0.2397 0.2397 179,181 -0.00(-1.68%)
Nov 29, 2006 0.2403 0.2438 0.2403 0.2438 41,123 +0.00(+0.42%)
Nov 28, 2006 0.2400 0.2427 0.2386 0.2427 249,679 +0.00(+1.13%)
Nov 27, 2006 0.2383 0.2407 0.2383 0.2400 431,798 +0.00(+0.57%)
Nov 24, 2006 0.2383 0.2403 0.2383 0.2386 126,308 -0.00(-0.14%)
Nov 22, 2006 0.2383 0.2400 0.2383 0.2390 167,432 -0.00(-0.15%)
Nov 21, 2006 0.2390 0.2400 0.2386 0.2393 331,926 +0.00(+0.00%)
Nov 20, 2006 0.2386 0.2400 0.2386 0.2393 211,493 -0.00(-0.14%)
Nov 17, 2006 0.2383 0.2397 0.2383 0.2397 123,371 -0.00(-0.14%)
Nov 16, 2006 0.2383 0.2410 0.2383 0.2400 190,931 +0.00(+0.00%)
Nov 15, 2006 0.2380 0.2413 0.2352 0.2400 373,050 +0.00(+0.71%)
Nov 14, 2006 0.2363 0.2383 0.2346 0.2383 405,362 +0.00(+0.86%)
Nov 13, 2006 0.2322 0.2366 0.2322 0.2363 296,678 -0.00(-0.14%)
Nov 10, 2006 0.2332 0.2366 0.2332 0.2366 158,619 +0.00(+1.46%)
Nov 09, 2006 0.2281 0.2335 0.2281 0.2332 837,160 +0.00(+1.48%)
Nov 08, 2006 0.2298 0.2315 0.2288 0.2298 102,809 -0.00(-0.74%)
Nov 07, 2006 0.2312 0.2315 0.2298 0.2315 220,305 -0.00(-0.44%)
Nov 06, 2006 0.2349 0.2380 0.2325 0.2325 963,469 -0.00(-1.01%)
Nov 03, 2006 0.2349 0.2366 0.2349 0.2349 563,982 -0.00(-0.58%)
Nov 02, 2006 0.2366 0.2366 0.2349 0.2363 41,123 -0.00(-0.43%)
Nov 01, 2006 0.2349 0.2373 0.2349 0.2373 17,624 +0.00(+1.01%)
Oct 31, 2006 0.2349 0.2366 0.2349 0.2349 331,926 +0.00(+0.00%)
Oct 30, 2006 0.2349 0.2363 0.2349 0.2349 1,953,375 -0.00(-0.72%)
Oct 27, 2006 0.2356 0.2366 0.2349 0.2366 117,496 +0.00(+0.43%)
Oct 26, 2006 0.2366 0.2373 0.2349 0.2356 102,809 -0.00(-0.46%)
Oct 25, 2006 0.2363 0.2380 0.2352 0.2367 41,123 -0.00(-0.40%)
Oct 24, 2006 0.2376 0.2376 0.2349 0.2376 52,873 +0.00(+0.00%)
Oct 23, 2006 0.2383 0.2383 0.2349 0.2376 96,934 +0.00(+1.16%)
Oct 20, 2006 0.2349 0.2376 0.2349 0.2349 226,180 -0.00(-0.58%)
Oct 19, 2006 0.2349 0.2366 0.2349 0.2363 73,435 +0.00(+0.58%)
Oct 18, 2006 0.2363 0.2373 0.2349 0.2349 428,861 -0.00(-1.99%)
Oct 17, 2006 0.2376 0.2406 0.2363 0.2397 26,436 +0.00(+0.86%)
Oct 16, 2006 0.2349 0.2383 0.2349 0.2376 35,248 +0.00(+0.14%)
Oct 13, 2006 0.2359 0.2386 0.2359 0.2373 64,622 +0.00(+0.58%)
Oct 12, 2006 0.2349 0.2366 0.2349 0.2359 135,120 -0.00(-1.00%)
Oct 11, 2006 0.2380 0.2403 0.2376 0.2383 79,309 +0.00(+0.14%)
Oct 10, 2006 0.2349 0.2380 0.2349 0.2380 52,873 +0.00(+0.43%)
Oct 09, 2006 0.2349 0.2369 0.2346 0.2369 61,685 +0.00(+0.87%)
Oct 06, 2006 0.2315 0.2349 0.2315 0.2349 284,928 +0.00(+1.17%)
Oct 05, 2006 0.2312 0.2335 0.2298 0.2322 220,305 -0.00(-0.44%)
Oct 04, 2006 0.2295 0.2332 0.2295 0.2332 182,119 +0.00(+1.93%)
Oct 03, 2006 0.2288 0.2305 0.2288 0.2288 123,371 +0.00(+0.00%)
Oct 02, 2006 0.2291 0.2308 0.2288 0.2288 91,059 -0.00(-1.18%)
Sep 29, 2006 0.2288 0.2315 0.2288 0.2315 317,239 +0.00(+0.30%)
Sep 28, 2006 0.2315 0.2318 0.2298 0.2308 232,055 -0.00(-0.29%)
Sep 27, 2006 0.2315 0.2332 0.2298 0.2315 176,244 +0.00(+0.59%)
Sep 26, 2006 0.2322 0.2335 0.2291 0.2301 120,433 -0.00(-1.46%)
Sep 25, 2006 0.2332 0.2356 0.2325 0.2335 70,497 -0.00(-0.87%)
Sep 22, 2006 0.2339 0.2363 0.2335 0.2356 123,371 -0.00(-0.43%)
Sep 21, 2006 0.2366 0.2376 0.2352 0.2366 29,374 -0.00(-0.29%)
Sep 20, 2006 0.2349 0.2383 0.2349 0.2373 190,931 +0.00(+0.14%)
Sep 19, 2006 0.2434 0.2434 0.2366 0.2369 373,050 -0.01(-3.47%)
Sep 18, 2006 0.2512 0.2512 0.2455 0.2455 243,804 -0.01(-2.04%)
Sep 15, 2006 0.2516 0.2543 0.2506 0.2506 211,493 -0.00(-0.81%)
Sep 14, 2006 0.2519 0.2540 0.2512 0.2526 135,120 -0.00(-0.40%)
Sep 13, 2006 0.2526 0.2550 0.2516 0.2536 925,282 +0.00(+0.54%)
Sep 12, 2006 0.2533 0.2533 0.2516 0.2523 311,365 +0.00(+0.13%)
Sep 11, 2006 0.2519 0.2533 0.2506 0.2519 220,305 -0.00(-0.67%)
Sep 08, 2006 0.2519 0.2536 0.2519 0.2536 299,615 +0.00(+0.54%)
Sep 07, 2006 0.2529 0.2533 0.2523 0.2523 38,186 -0.00(-0.27%)
Sep 06, 2006 0.2519 0.2533 0.2502 0.2529 293,740 -0.00(-0.14%)
Sep 05, 2006 0.2499 0.2533 0.2499 0.2533 158,619 +0.00(+1.22%)
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.