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

Dynex Capital (NY: DX )

11.91 -0.03 (-0.21%)
Streaming Delayed Price Updated: 9:32 AM 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 (%)
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%)
Sep 01, 2009 4.846 4.969 4.793 4.840 69,383 +0.00(+0.00%)
Aug 31, 2009 4.875 4.881 4.829 4.840 65,867 -0.05(-0.96%)
Aug 28, 2009 4.928 4.992 4.858 4.887 50,687 -0.08(-1.65%)
Aug 27, 2009 4.922 4.986 4.881 4.969 31,797 +0.01(+0.12%)
Aug 26, 2009 4.963 4.981 4.910 4.963 43,285 +0.00(+0.00%)
Aug 25, 2009 4.963 4.992 4.934 4.963 48,651 +0.00(+0.00%)
Aug 24, 2009 4.992 4.992 4.916 4.963 98,844 -0.03(-0.59%)
Aug 21, 2009 4.998 4.998 4.957 4.992 70,972 +0.02(+0.47%)
Aug 20, 2009 4.916 4.981 4.899 4.969 21,571 +0.05(+1.07%)
Aug 19, 2009 4.858 4.922 4.817 4.916 26,328 +0.05(+0.96%)
Aug 18, 2009 4.869 4.899 4.805 4.869 33,015 +0.03(+0.60%)
Aug 17, 2009 4.893 4.910 4.805 4.840 55,683 -0.05(-0.96%)
Aug 14, 2009 4.986 4.998 4.829 4.887 43,591 -0.10(-1.99%)
Aug 13, 2009 4.934 5.056 4.926 4.986 26,628 +0.05(+1.07%)
Aug 12, 2009 4.864 4.963 4.864 4.934 51,243 +0.08(+1.69%)
Aug 11, 2009 4.846 4.905 4.793 4.852 38,428 +0.00(+0.00%)
Aug 10, 2009 4.864 4.881 4.805 4.852 131,641 -0.03(-0.60%)
Aug 07, 2009 5.121 5.144 4.852 4.881 124,639 -0.17(-3.36%)
Aug 06, 2009 5.185 5.214 5.033 5.051 103,608 -0.13(-2.48%)
Aug 05, 2009 5.173 5.214 5.144 5.179 65,759 +0.02(+0.45%)
Aug 04, 2009 5.068 5.168 5.062 5.156 106,200 +0.09(+1.73%)
Aug 03, 2009 4.998 5.080 4.951 5.068 86,606 +0.12(+2.48%)
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%)
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.