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 (%)
Jun 30, 2010 0.6276 0.6337 0.6276 0.6276 13,692 +0.00(+0.33%)
Jun 29, 2010 0.6350 0.6364 0.6255 0.6255 1,414,855 +0.02(+2.68%)
Jun 25, 2010 0.6092 0.6130 0.5947 0.6092 3,045,642 +0.02(+2.55%)
Jun 24, 2010 0.6035 0.6042 0.5928 0.5941 960,581 -0.01(-1.67%)
Jun 23, 2010 0.5903 0.6086 0.5896 0.6042 659,490 -0.01(-0.83%)
Jun 22, 2010 0.6092 0.6218 0.6086 0.6092 11,515 -0.00(-0.10%)
Jun 21, 2010 0.6061 0.6105 0.6004 0.6098 1,496,233 +0.00(+0.73%)
Jun 18, 2010 0.6054 0.6086 0.5903 0.6054 2,403,528 +0.01(+2.13%)
Jun 17, 2010 0.5966 0.5966 0.5865 0.5928 1,092,324 -0.00(-0.11%)
Jun 16, 2010 0.5922 0.5953 0.5865 0.5934 1,550,549 -0.00(-0.32%)
Jun 15, 2010 0.5953 0.5953 0.5852 0.5953 9,092 +0.01(+0.96%)
Jun 14, 2010 0.5871 0.5903 0.5821 0.5896 1,407,591 +0.00(+0.65%)
Jun 11, 2010 0.5808 0.5859 0.5783 0.5859 526,385 +0.01(+0.87%)
Jun 10, 2010 0.5808 0.5833 0.5751 0.5808 8,442 +0.01(+1.10%)
Jun 09, 2010 0.5757 0.5795 0.5707 0.5745 989,885 +0.00(+0.66%)
Jun 08, 2010 0.5713 0.5732 0.5656 0.5707 723,215 -0.00(-0.11%)
Jun 07, 2010 0.5713 0.5814 0.5701 0.5713 885,704 +0.00(+0.11%)
Jun 04, 2010 0.5707 0.5783 0.5707 0.5707 836,394 -0.01(-1.63%)
Jun 03, 2010 0.5877 0.5896 0.5802 0.5802 1,263,572 -0.01(-1.39%)
Jun 02, 2010 0.5884 0.5909 0.5688 0.5884 849,858 +0.00(+0.54%)
Jun 01, 2010 0.5852 0.5953 0.5846 0.5852 7,381 -0.01(-1.59%)
May 28, 2010 0.5947 0.5947 0.5783 0.5947 2,152,540 +0.01(+1.95%)
May 27, 2010 0.5764 0.5840 0.5656 0.5833 810,923 +0.01(+1.99%)
May 26, 2010 0.5720 0.5802 0.5682 0.5720 7,397 +0.00(+0.22%)
May 25, 2010 0.5568 0.5720 0.5568 0.5707 1,344,785 +0.01(+1.12%)
May 24, 2010 0.5745 0.5770 0.5644 0.5644 996,887 -0.01(-1.22%)
May 21, 2010 0.5593 0.5757 0.5568 0.5713 1,299,007 +0.01(+1.12%)
May 20, 2010 0.5720 0.5739 0.5650 0.5650 1,985,473 -0.02(-3.14%)
May 19, 2010 0.5739 0.5884 0.5739 0.5833 1,382,231 +0.01(+1.09%)
May 18, 2010 0.5884 0.5934 0.5757 0.5770 1,442,361 -0.01(-1.08%)
May 17, 2010 0.5833 0.5896 0.5757 0.5833 944,456 +0.00(+0.11%)
May 14, 2010 0.5827 0.5827 0.5713 0.5827 844,092 -0.00(-0.22%)
May 13, 2010 0.5846 0.5871 0.5789 0.5840 1,114,468 -0.00(-0.43%)
May 12, 2010 0.5713 0.5915 0.5713 0.5865 1,043,330 +0.02(+2.65%)
May 11, 2010 0.5688 0.5757 0.5682 0.5713 982,551 -0.00(-0.66%)
May 10, 2010 0.5688 0.5783 0.5669 0.5751 1,429,166 +0.02(+4.00%)
May 07, 2010 0.5518 0.5581 0.5492 0.5530 2,022,017 -0.00(-0.34%)
May 06, 2010 0.5757 0.5764 0.5524 0.5549 2,622,012 -0.02(-3.41%)
May 05, 2010 0.5814 0.5855 0.5726 0.5745 926,778 -0.01(-0.87%)
May 04, 2010 0.5877 0.5922 0.5745 0.5795 2,005,432 -0.01(-2.34%)
May 03, 2010 0.5877 0.5934 0.5852 0.5934 870,767 +0.01(+1.40%)
Apr 30, 2010 0.5953 0.5991 0.5852 0.5852 2,440,958 -0.01(-1.38%)
Apr 29, 2010 0.5840 0.5934 0.5840 0.5934 1,096,791 +0.01(+2.29%)
Apr 28, 2010 0.5827 0.5833 0.5740 0.5802 882,916 +0.01(+1.32%)
Apr 27, 2010 0.5852 0.5852 0.5688 0.5726 1,560,798 -0.01(-1.95%)
Apr 26, 2010 0.5770 0.5852 0.5770 0.5840 1,336,881 +0.01(+1.20%)
Apr 23, 2010 0.5745 0.5776 0.5732 0.5770 545,425 +0.00(+0.55%)
Apr 22, 2010 0.5682 0.5776 0.5669 0.5739 892,024 +0.01(+1.00%)
Apr 21, 2010 0.5713 0.5713 0.5669 0.5682 833,400 -0.00(-0.55%)
Apr 20, 2010 0.5675 0.5713 0.5675 0.5713 562,691 +0.00(+0.56%)
Apr 19, 2010 0.5726 0.5739 0.5663 0.5682 642,652 -0.00(-0.77%)
Apr 16, 2010 0.5770 0.5770 0.5650 0.5726 1,847,268 -0.00(-0.55%)
Apr 15, 2010 0.5751 0.5776 0.5739 0.5757 814,756 -0.00(-0.22%)
Apr 14, 2010 0.5745 0.5770 0.5732 0.5770 1,359,548 +0.00(+0.55%)
Apr 13, 2010 0.5751 0.5751 0.5739 0.5739 1,439,715 +0.00(+0.00%)
Apr 12, 2010 0.5745 0.5745 0.5707 0.5739 1,096,997 +0.00(+0.11%)
Apr 09, 2010 0.5739 0.5745 0.5726 0.5732 727,952 +0.00(+0.00%)
Apr 08, 2010 0.5732 0.5745 0.5719 0.5732 592,882 -0.00(-0.22%)
Apr 07, 2010 0.5745 0.5764 0.5726 0.5745 1,427,122 +0.00(+0.00%)
Apr 06, 2010 0.5757 0.5757 0.5732 0.5745 2,166,543 +0.00(+0.00%)
Apr 05, 2010 0.5675 0.5745 0.5675 0.5745 1,460,466 +0.01(+0.89%)
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.