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

Dynex Capital (NY: DX )

11.84 -0.03 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Aug 31, 2010 6.173 6.271 6.228 6.240 12,103 -0.02(-0.29%)
Aug 30, 2010 6.234 6.259 6.216 6.259 188,520 +0.02(+0.39%)
Aug 27, 2010 6.234 6.234 6.111 6.234 198,346 +0.10(+1.70%)
Aug 26, 2010 6.222 6.222 6.124 6.130 188,378 -0.04(-0.70%)
Aug 25, 2010 6.111 6.197 6.099 6.173 477 +0.06(+0.90%)
Aug 24, 2010 6.142 6.166 6.093 6.117 1,935 -0.02(-0.40%)
Aug 23, 2010 6.210 6.210 6.142 6.142 122,526 -0.05(-0.79%)
Aug 20, 2010 6.093 6.228 6.093 6.191 157,424 +0.09(+1.51%)
Aug 19, 2010 6.142 6.148 6.081 6.099 719 -0.03(-0.50%)
Aug 18, 2010 6.117 6.167 6.105 6.130 7,422 -0.02(-0.30%)
Aug 17, 2010 6.173 6.203 6.117 6.148 1,149 +0.00(+0.00%)
Aug 16, 2010 6.167 6.173 6.105 6.148 92,089 -0.01(-0.10%)
Aug 13, 2010 6.154 6.167 6.050 6.154 141,557 +0.10(+1.62%)
Aug 12, 2010 6.056 6.154 6.025 6.056 261,586 -0.06(-1.00%)
Aug 11, 2010 6.173 6.191 6.081 6.117 2,085 -0.09(-1.48%)
Aug 10, 2010 6.216 6.234 6.160 6.210 888 -0.01(-0.20%)
Aug 09, 2010 6.160 6.234 6.154 6.222 411,434 +0.09(+1.50%)
Aug 06, 2010 6.130 6.142 6.050 6.130 168,239 +0.02(+0.30%)
Aug 05, 2010 6.173 6.173 6.111 6.111 157,577 -0.06(-1.00%)
Aug 04, 2010 6.093 6.180 6.050 6.173 574 +0.11(+1.82%)
Aug 03, 2010 6.007 6.081 5.988 6.062 378,696 +0.06(+0.92%)
Aug 02, 2010 6.025 6.025 5.921 6.007 304,066 +0.05(+0.82%)
Jul 30, 2010 5.958 5.964 5.804 5.958 1,081,095 +0.17(+2.86%)
Jul 29, 2010 5.878 5.902 5.749 5.792 4,884,447 -0.07(-1.26%)
Jul 28, 2010 5.866 5.964 5.816 5.866 773 -0.10(-1.75%)
Jul 27, 2010 5.976 6.001 5.853 5.970 179,620 -0.01(-0.21%)
Jul 26, 2010 5.933 5.982 5.890 5.982 143,623 +0.07(+1.25%)
Jul 23, 2010 5.810 5.921 5.780 5.909 118,096 +0.06(+1.05%)
Jul 22, 2010 5.663 5.859 5.651 5.847 205,876 +0.23(+4.04%)
Jul 21, 2010 5.706 5.706 5.601 5.620 51,089 -0.07(-1.29%)
Jul 20, 2010 5.577 5.706 5.571 5.694 78,717 +0.08(+1.42%)
Jul 19, 2010 5.608 5.626 5.565 5.614 96,874 +0.02(+0.33%)
Jul 16, 2010 5.595 5.663 5.595 5.595 77,556 -0.07(-1.19%)
Jul 15, 2010 5.669 5.675 5.595 5.663 48,847 +0.00(+0.00%)
Jul 14, 2010 5.675 5.737 5.644 5.663 68,704 +0.00(+0.00%)
Jul 13, 2010 5.663 5.724 5.614 5.663 1,888 +0.04(+0.76%)
Jul 12, 2010 5.651 5.687 5.620 5.620 49,293 -0.03(-0.54%)
Jul 09, 2010 5.651 5.780 5.620 5.651 104,045 -0.07(-1.29%)
Jul 08, 2010 5.724 5.755 5.694 5.724 140,989 +0.06(+1.08%)
Jul 07, 2010 5.571 5.663 5.565 5.663 68,287 +0.10(+1.77%)
Jul 06, 2010 5.565 5.767 5.552 5.565 965 -0.03(-0.55%)
Jul 02, 2010 5.595 5.724 5.595 5.595 37,935 -0.06(-0.98%)
Jul 01, 2010 5.657 5.671 5.565 5.651 114,481 -0.02(-0.32%)
Jun 30, 2010 5.669 5.724 5.669 5.669 1,515 +0.02(+0.33%)
Jun 29, 2010 5.737 5.749 5.651 5.651 156,626 -0.14(-2.34%)
Jun 25, 2010 5.786 5.822 5.648 5.786 320,692 +0.14(+2.55%)
Jun 24, 2010 5.732 5.738 5.630 5.642 101,144 -0.10(-1.67%)
Jun 23, 2010 5.606 5.780 5.600 5.738 69,441 -0.05(-0.83%)
Jun 22, 2010 5.786 5.906 5.780 5.786 1,212 -0.01(-0.10%)
Jun 21, 2010 5.756 5.798 5.702 5.792 157,546 +0.04(+0.73%)
Jun 18, 2010 5.750 5.780 5.606 5.750 253,080 +0.12(+2.13%)
Jun 17, 2010 5.666 5.666 5.570 5.630 115,016 -0.01(-0.11%)
Jun 16, 2010 5.624 5.654 5.570 5.636 163,265 -0.02(-0.32%)
Jun 15, 2010 5.654 5.654 5.558 5.654 957 +0.05(+0.96%)
Jun 14, 2010 5.576 5.606 5.528 5.600 148,213 +0.04(+0.65%)
Jun 11, 2010 5.516 5.564 5.492 5.564 55,426 +0.05(+0.87%)
Jun 10, 2010 5.516 5.540 5.462 5.516 888 +0.06(+1.10%)
Jun 09, 2010 5.468 5.504 5.420 5.456 104,230 +0.04(+0.66%)
Jun 08, 2010 5.426 5.444 5.372 5.420 76,151 -0.01(-0.11%)
Jun 07, 2010 5.426 5.522 5.414 5.426 93,260 +0.01(+0.11%)
Jun 04, 2010 5.420 5.492 5.420 5.420 88,068 -0.09(-1.63%)
Jun 03, 2010 5.582 5.600 5.510 5.510 133,048 -0.08(-1.39%)
Jun 02, 2010 5.588 5.612 5.402 5.588 89,486 +0.03(+0.54%)
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.