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

Dynex Capital (NY: DX )

11.68 -0.26 (-2.18%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jul 1, 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, 2009 4.712 4.717 4.677 4.717 38,775 +0.01(+0.25%)
Nov 27, 2009 4.741 4.788 4.700 4.706 52,941 -0.11(-2.31%)
Nov 25, 2009 4.793 4.852 4.793 4.817 95,800 +0.01(+0.12%)
Nov 24, 2009 4.671 4.817 4.665 4.811 175,772 +0.14(+3.00%)
Nov 23, 2009 4.700 4.735 4.653 4.671 81,253 +0.01(+0.25%)
Nov 20, 2009 4.641 4.677 4.630 4.659 83,513 +0.02(+0.38%)
Nov 19, 2009 4.682 4.682 4.624 4.641 70,991 -0.03(-0.63%)
Nov 18, 2009 4.665 4.671 4.624 4.671 70,873 +0.01(+0.13%)
Nov 17, 2009 4.671 4.671 4.601 4.665 140,680 -0.01(-0.13%)
Nov 16, 2009 4.677 4.694 4.647 4.671 99,359 -0.01(-0.12%)
Nov 13, 2009 4.671 4.677 4.647 4.677 71,319 +0.03(+0.63%)
Nov 12, 2009 4.712 4.729 4.641 4.647 105,370 -0.06(-1.24%)
Nov 11, 2009 4.694 4.712 4.659 4.706 44,234 +0.04(+0.88%)
Nov 10, 2009 4.706 4.747 4.647 4.665 78,336 -0.09(-1.85%)
Nov 09, 2009 4.823 4.823 4.746 4.753 268,888 +0.12(+2.65%)
Nov 06, 2009 4.677 4.677 4.617 4.630 63,445 -0.06(-1.25%)
Nov 05, 2009 4.589 4.706 4.589 4.688 75,957 +0.13(+2.82%)
Nov 04, 2009 4.694 4.729 4.560 4.560 102,265 -0.15(-3.11%)
Nov 03, 2009 4.694 4.729 4.665 4.706 72,337 -0.02(-0.49%)
Nov 02, 2009 4.776 4.776 4.706 4.729 55,004 -0.01(-0.25%)
Oct 30, 2009 4.793 4.799 4.717 4.741 86,395 -0.03(-0.61%)
Oct 29, 2009 4.717 4.788 4.717 4.770 56,794 +0.05(+0.99%)
Oct 28, 2009 4.805 4.846 4.723 4.723 110,372 -0.07(-1.46%)
Oct 27, 2009 4.811 4.846 4.793 4.793 50,033 +0.00(+0.00%)
Oct 26, 2009 4.829 4.858 4.793 4.793 43,076 -0.01(-0.24%)
Oct 23, 2009 4.805 4.852 4.805 4.805 35,407 -0.04(-0.72%)
Oct 22, 2009 4.793 4.852 4.793 4.840 27,676 +0.04(+0.85%)
Oct 21, 2009 4.811 4.852 4.782 4.799 65,133 -0.01(-0.24%)
Oct 20, 2009 4.817 4.846 4.811 4.811 40,814 -0.02(-0.36%)
Oct 19, 2009 4.858 4.869 4.793 4.829 91,642 +0.02(+0.49%)
Oct 16, 2009 4.776 4.852 4.776 4.805 29,252 -0.02(-0.36%)
Oct 15, 2009 4.823 4.823 4.793 4.823 41,774 -0.04(-0.72%)
Oct 14, 2009 4.910 4.910 4.782 4.858 81,082 +0.05(+0.97%)
Oct 13, 2009 4.840 4.858 4.799 4.811 55,269 -0.05(-0.96%)
Oct 12, 2009 4.869 4.905 4.840 4.858 33,296 -0.04(-0.84%)
Oct 09, 2009 4.887 4.910 4.823 4.899 32,502 +0.01(+0.12%)
Oct 08, 2009 4.893 4.928 4.846 4.893 37,189 +0.03(+0.60%)
Oct 07, 2009 4.852 4.875 4.805 4.864 41,355 +0.01(+0.24%)
Oct 06, 2009 5.092 5.092 4.829 4.852 81,532 -0.05(-0.95%)
Oct 05, 2009 4.940 4.945 4.864 4.899 66,628 -0.05(-1.06%)
Oct 02, 2009 4.823 4.969 4.776 4.951 100,385 +0.10(+2.05%)
Oct 01, 2009 4.905 4.940 4.840 4.852 66,464 -0.08(-1.54%)
Sep 30, 2009 4.910 4.963 4.881 4.928 81,751 +0.02(+0.36%)
Sep 29, 2009 4.969 4.998 4.881 4.910 88,846 -0.07(-1.41%)
Sep 28, 2009 5.039 5.039 4.910 4.981 91,830 -0.12(-2.29%)
Sep 25, 2009 5.027 5.103 5.027 5.097 99,865 +0.03(+0.58%)
Sep 24, 2009 5.068 5.074 4.981 5.068 74,408 +0.00(+0.00%)
Sep 23, 2009 5.062 5.097 5.042 5.068 158,664 +0.03(+0.58%)
Sep 22, 2009 4.957 5.056 4.928 5.039 192,097 +0.08(+1.53%)
Sep 21, 2009 4.934 5.004 4.910 4.963 27,020 +0.03(+0.59%)
Sep 18, 2009 4.963 4.969 4.916 4.934 128,659 -0.04(-0.71%)
Sep 17, 2009 4.957 4.986 4.916 4.969 74,046 +0.08(+1.55%)
Sep 16, 2009 4.905 4.957 4.864 4.893 106,820 -0.02(-0.36%)
Sep 15, 2009 4.875 4.969 4.852 4.910 55,571 +0.01(+0.12%)
Sep 14, 2009 4.823 4.940 4.817 4.905 58,034 +0.11(+2.19%)
Sep 11, 2009 4.829 4.910 4.793 4.799 38,103 -0.05(-0.97%)
Sep 10, 2009 4.823 4.851 4.793 4.846 20,197 +0.01(+0.24%)
Sep 09, 2009 4.834 4.899 4.823 4.834 48,004 -0.01(-0.24%)
Sep 08, 2009 4.881 4.893 4.829 4.846 29,594 -0.02(-0.48%)
Sep 04, 2009 4.817 4.922 4.817 4.869 38,040 +0.04(+0.73%)
Sep 03, 2009 4.840 4.852 4.794 4.834 36,871 +0.01(+0.24%)
Sep 02, 2009 4.899 4.910 4.811 4.823 35,154 -0.02(-0.36%)
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.