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

Dynex Capital (NY: DX )

12.65 +0.11 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2009 0.5132 0.5097 0.5097 0.5097 1,603,029 -0.00(-0.68%)
Dec 30, 2009 0.5138 0.5150 0.5097 0.5132 801,737 +0.00(+0.11%)
Dec 29, 2009 0.5132 0.5156 0.5068 0.5127 1,894,880 +0.04(+7.33%)
Dec 28, 2009 0.4776 0.4798 0.4765 0.4776 2,980,038 +0.00(+0.34%)
Dec 24, 2009 0.4782 0.4792 0.4760 0.4760 800,783 +0.00(+0.00%)
Dec 23, 2009 0.4792 0.4803 0.4744 0.4760 2,363,758 -0.00(-0.23%)
Dec 22, 2009 0.4792 0.4792 0.4755 0.4771 2,086,567 -0.00(-0.11%)
Dec 21, 2009 0.5024 0.5024 0.4744 0.4776 2,457,300 +0.00(+0.23%)
Dec 18, 2009 0.4744 0.4792 0.4712 0.4765 3,521,235 +0.00(+1.03%)
Dec 17, 2009 0.4749 0.4787 0.4685 0.4717 2,051,783 -0.00(-0.45%)
Dec 16, 2009 0.4760 0.4760 0.4722 0.4739 2,458,582 +0.00(+0.57%)
Dec 15, 2009 0.4765 0.4782 0.4712 0.4712 2,682,084 -0.00(-0.79%)
Dec 14, 2009 0.4739 0.4776 0.4733 0.4749 2,697,164 +0.00(+1.03%)
Dec 11, 2009 0.4733 0.4733 0.4685 0.4701 1,734,441 +0.00(+0.11%)
Dec 10, 2009 0.4771 0.4792 0.4663 0.4695 2,471,767 +0.00(+0.00%)
Dec 09, 2009 0.4604 0.4787 0.4555 0.4695 2,592,572 +0.01(+2.47%)
Dec 08, 2009 0.4593 0.4604 0.4550 0.4582 2,349,774 -0.00(-0.58%)
Dec 07, 2009 0.4572 0.4679 0.4469 0.4609 3,094,064 +0.02(+3.51%)
Dec 04, 2009 0.4432 0.4464 0.4410 0.4453 1,221,676 +0.00(+0.85%)
Dec 03, 2009 0.4399 0.4459 0.4399 0.4415 784,960 +0.00(+0.99%)
Dec 02, 2009 0.4324 0.4410 0.4324 0.4372 463,663 +0.01(+1.50%)
Dec 01, 2009 0.4383 0.4383 0.4308 0.4308 428,526 -0.00(-0.87%)
Nov 30, 2009 0.4340 0.4345 0.4308 0.4345 420,949 +0.00(+0.25%)
Nov 27, 2009 0.4367 0.4410 0.4329 0.4335 574,736 -0.01(-2.31%)
Nov 25, 2009 0.4415 0.4469 0.4415 0.4437 1,040,015 +0.00(+0.12%)
Nov 24, 2009 0.4302 0.4437 0.4297 0.4432 1,908,192 +0.01(+3.00%)
Nov 23, 2009 0.4329 0.4362 0.4286 0.4302 882,087 +0.00(+0.25%)
Nov 20, 2009 0.4275 0.4308 0.4265 0.4292 906,619 +0.00(+0.38%)
Nov 19, 2009 0.4313 0.4313 0.4259 0.4275 770,679 -0.00(-0.63%)
Nov 18, 2009 0.4297 0.4302 0.4259 0.4302 769,397 +0.00(+0.13%)
Nov 17, 2009 0.4302 0.4302 0.4238 0.4297 1,527,226 -0.00(-0.13%)
Nov 16, 2009 0.4308 0.4324 0.4281 0.4302 1,078,642 -0.00(-0.12%)
Nov 13, 2009 0.4302 0.4308 0.4280 0.4308 774,245 +0.00(+0.63%)
Nov 12, 2009 0.4340 0.4356 0.4275 0.4281 1,143,901 -0.01(-1.24%)
Nov 11, 2009 0.4324 0.4340 0.4292 0.4335 480,209 +0.00(+0.88%)
Nov 10, 2009 0.4335 0.4372 0.4281 0.4297 850,423 -0.01(-1.85%)
Nov 09, 2009 0.4442 0.4442 0.4372 0.4378 2,919,050 +0.01(+2.65%)
Nov 06, 2009 0.4308 0.4308 0.4253 0.4265 688,762 -0.01(-1.25%)
Nov 05, 2009 0.4227 0.4335 0.4227 0.4319 824,591 +0.01(+2.82%)
Nov 04, 2009 0.4324 0.4356 0.4200 0.4200 1,110,195 -0.01(-3.11%)
Nov 03, 2009 0.4324 0.4356 0.4297 0.4335 785,294 -0.00(-0.49%)
Nov 02, 2009 0.4399 0.4399 0.4335 0.4356 597,133 -0.00(-0.25%)
Oct 30, 2009 0.4415 0.4421 0.4345 0.4367 937,911 -0.00(-0.61%)
Oct 29, 2009 0.4345 0.4410 0.4345 0.4394 616,558 +0.00(+0.99%)
Oct 28, 2009 0.4426 0.4464 0.4351 0.4351 1,198,203 -0.01(-1.46%)
Oct 27, 2009 0.4432 0.4464 0.4415 0.4415 543,165 +0.00(+0.00%)
Oct 26, 2009 0.4448 0.4475 0.4415 0.4415 467,637 -0.00(-0.24%)
Oct 23, 2009 0.4426 0.4469 0.4426 0.4426 384,383 -0.00(-0.72%)
Oct 22, 2009 0.4415 0.4469 0.4415 0.4459 300,460 +0.00(+0.85%)
Oct 21, 2009 0.4432 0.4469 0.4405 0.4421 707,092 -0.00(-0.24%)
Oct 20, 2009 0.4437 0.4464 0.4432 0.4432 443,086 -0.00(-0.36%)
Oct 19, 2009 0.4475 0.4485 0.4415 0.4448 994,868 +0.00(+0.49%)
Oct 16, 2009 0.4399 0.4469 0.4399 0.4426 317,564 -0.00(-0.36%)
Oct 15, 2009 0.4442 0.4442 0.4415 0.4442 453,504 -0.00(-0.72%)
Oct 14, 2009 0.4523 0.4523 0.4405 0.4475 880,229 +0.00(+0.97%)
Oct 13, 2009 0.4459 0.4475 0.4421 0.4432 600,011 -0.00(-0.96%)
Oct 12, 2009 0.4485 0.4518 0.4459 0.4475 361,466 -0.00(-0.84%)
Oct 09, 2009 0.4502 0.4523 0.4442 0.4512 352,849 +0.00(+0.12%)
Oct 08, 2009 0.4507 0.4539 0.4464 0.4507 403,734 +0.00(+0.60%)
Oct 07, 2009 0.4469 0.4491 0.4426 0.4480 448,954 +0.00(+0.24%)
Oct 06, 2009 0.4690 0.4690 0.4448 0.4469 885,114 -0.00(-0.95%)
Oct 05, 2009 0.4550 0.4555 0.4480 0.4512 723,323 -0.00(-1.06%)
Oct 02, 2009 0.4442 0.4577 0.4399 0.4561 1,089,785 +0.01(+2.05%)
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.