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

Dynex Capital (NY: DX )

11.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jul 31, 2009 5.021 5.021 4.905 4.945 61,303 -0.03(-0.59%)
Jul 30, 2009 4.934 4.975 4.881 4.975 48,145 +0.08(+1.55%)
Jul 29, 2009 4.922 4.922 4.852 4.899 22,274 -0.02(-0.36%)
Jul 28, 2009 4.893 4.922 4.864 4.916 50,269 +0.02(+0.48%)
Jul 27, 2009 4.834 4.893 4.758 4.893 62,507 +0.06(+1.33%)
Jul 24, 2009 4.840 4.840 4.729 4.829 15,722 -0.01(-0.24%)
Jul 23, 2009 4.811 4.875 4.811 4.840 107,973 +0.01(+0.12%)
Jul 22, 2009 4.776 4.840 4.764 4.834 35,212 +0.06(+1.22%)
Jul 21, 2009 4.846 4.858 4.746 4.776 30,017 -0.05(-1.09%)
Jul 20, 2009 4.829 4.829 4.776 4.829 137,943 +0.02(+0.49%)
Jul 17, 2009 4.829 4.846 4.764 4.805 37,138 -0.01(-0.12%)
Jul 16, 2009 4.799 4.811 4.660 4.811 60,550 +0.01(+0.24%)
Jul 15, 2009 4.770 4.805 4.741 4.799 138,203 +0.08(+1.73%)
Jul 14, 2009 4.706 4.717 4.647 4.717 19,852 -0.01(-0.12%)
Jul 13, 2009 4.624 4.723 4.589 4.723 57,114 +0.04(+0.87%)
Jul 10, 2009 4.589 4.682 4.571 4.682 38,247 +0.09(+2.04%)
Jul 09, 2009 4.612 4.653 4.589 4.589 30,295 +0.00(+0.00%)
Jul 08, 2009 4.653 4.741 4.571 4.589 98,632 -0.04(-0.88%)
Jul 07, 2009 4.677 4.723 4.618 4.630 63,210 -0.01(-0.25%)
Jul 06, 2009 4.583 4.788 4.583 4.641 77,486 -0.29(-5.92%)
Jul 02, 2009 4.782 4.934 4.688 4.934 75,209 +0.13(+2.68%)
Jul 01, 2009 4.834 4.881 4.735 4.805 61,368 +0.01(+0.24%)
Jun 30, 2009 4.741 4.823 4.735 4.793 49,224 +0.03(+0.61%)
Jun 29, 2009 4.823 4.823 4.682 4.764 102,200 -0.06(-1.21%)
Jun 26, 2009 5.086 5.086 4.723 4.823 2,026,016 -0.12(-2.37%)
Jun 25, 2009 4.811 4.940 4.799 4.940 458,383 +0.12(+2.42%)
Jun 24, 2009 4.712 4.823 4.677 4.823 176,226 +0.10(+2.10%)
Jun 23, 2009 4.665 4.758 4.665 4.723 41,798 +0.04(+0.87%)
Jun 22, 2009 4.659 4.799 4.636 4.682 68,755 +0.04(+0.88%)
Jun 19, 2009 4.618 4.823 4.618 4.641 37,118 -0.18(-3.76%)
Jun 18, 2009 4.706 4.823 4.677 4.823 64,877 +0.08(+1.60%)
Jun 17, 2009 4.630 4.747 4.630 4.747 44,751 +0.12(+2.53%)
Jun 16, 2009 4.641 4.641 4.630 4.630 60,879 -0.01(-0.13%)
Jun 15, 2009 4.665 4.665 4.630 4.636 38,158 -0.04(-0.75%)
Jun 12, 2009 4.694 4.717 4.647 4.671 62,713 -0.01(-0.12%)
Jun 11, 2009 4.653 4.706 4.653 4.677 32,584 -0.01(-0.12%)
Jun 10, 2009 4.729 4.729 4.647 4.682 62,222 -0.02(-0.37%)
Jun 09, 2009 4.747 4.764 4.677 4.700 48,317 -0.02(-0.37%)
Jun 08, 2009 4.735 4.788 4.706 4.717 36,721 -0.01(-0.25%)
Jun 05, 2009 4.817 4.817 4.729 4.729 48,191 -0.10(-2.06%)
Jun 04, 2009 4.758 4.829 4.712 4.829 50,746 +0.07(+1.47%)
Jun 03, 2009 4.706 4.758 4.682 4.758 50,647 +0.02(+0.49%)
Jun 02, 2009 4.729 4.741 4.688 4.735 65,236 -0.02(-0.49%)
Jun 01, 2009 4.793 4.793 4.700 4.758 50,305 -0.01(-0.25%)
May 29, 2009 4.636 4.770 4.636 4.770 83,973 +0.11(+2.38%)
May 28, 2009 4.700 4.706 4.565 4.659 106,081 -0.05(-0.99%)
May 27, 2009 4.735 4.741 4.653 4.706 150,446 -0.02(-0.37%)
May 26, 2009 4.560 4.776 4.384 4.723 474,351 +0.16(+3.59%)
May 22, 2009 4.548 4.595 4.507 4.560 70,205 +0.05(+1.17%)
May 21, 2009 4.484 4.536 4.454 4.507 22,093 -0.01(-0.26%)
May 20, 2009 4.361 4.560 4.361 4.519 206,221 +0.13(+3.07%)
May 19, 2009 4.349 4.384 4.326 4.384 88,614 +0.04(+0.81%)
May 18, 2009 4.367 4.384 4.332 4.349 11,375 -0.02(-0.40%)
May 15, 2009 4.332 4.373 4.314 4.367 40,457 +0.05(+1.22%)
May 14, 2009 4.238 4.337 4.197 4.314 201,580 +0.08(+1.79%)
May 13, 2009 4.221 4.273 4.145 4.238 21,725 +0.01(+0.14%)
May 12, 2009 4.267 4.297 4.226 4.232 28,054 -0.04(-0.96%)
May 11, 2009 4.232 4.320 4.162 4.273 71,730 +0.02(+0.41%)
May 08, 2009 4.156 4.355 4.150 4.256 65,889 +0.09(+2.25%)
May 07, 2009 4.408 4.408 4.156 4.162 28,865 -0.01(-0.14%)
May 06, 2009 4.133 4.180 4.115 4.168 22,337 +0.02(+0.42%)
May 05, 2009 4.127 4.168 4.104 4.150 127,786 +0.02(+0.57%)
May 04, 2009 4.156 4.156 4.080 4.127 28,253 -0.05(-1.26%)
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.