Skip to main content

Dynex Capital (NY: DX )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.925 6.942 6.852 6.925 2,387 +0.07(+0.97%)
Sep 29, 2010 6.935 6.935 6.813 6.858 278,860 -0.06(-0.84%)
Sep 28, 2010 6.916 6.922 6.781 6.916 5,043 +0.08(+1.22%)
Sep 27, 2010 6.839 6.851 6.782 6.833 377,293 +0.01(+0.09%)
Sep 24, 2010 6.757 6.826 6.707 6.826 373,874 +0.14(+2.16%)
Sep 23, 2010 6.732 6.757 6.682 6.682 988 -0.06(-0.84%)
Sep 22, 2010 6.745 6.776 6.726 6.738 291,614 +0.01(+0.19%)
Sep 21, 2010 6.789 6.789 6.713 6.726 292,473 -0.05(-0.74%)
Sep 20, 2010 6.676 6.782 6.657 6.776 393,263 +0.13(+1.89%)
Sep 17, 2010 6.651 6.682 6.594 6.651 253,706 -0.01(-0.09%)
Sep 15, 2010 6.682 6.685 6.626 6.657 205,481 -0.01(-0.19%)
Sep 14, 2010 6.720 6.732 6.657 6.669 391,579 -0.01(-0.09%)
Sep 13, 2010 6.651 6.695 6.643 6.676 254,893 +0.06(+0.85%)
Sep 10, 2010 6.582 6.632 6.544 6.619 426,584 +0.08(+1.25%)
Sep 09, 2010 6.513 6.550 6.456 6.538 257,995 +0.08(+1.26%)
Sep 08, 2010 6.450 6.462 6.437 6.456 167,414 +0.02(+0.29%)
Sep 07, 2010 6.550 6.550 6.425 6.437 808 -0.03(-0.39%)
Sep 03, 2010 6.488 6.494 6.412 6.462 150,451 +0.01(+0.19%)
Sep 02, 2010 6.368 6.456 6.337 6.450 401 +0.06(+0.88%)
Sep 01, 2010 6.412 6.431 6.331 6.393 411,191 +0.02(+0.30%)
Aug 31, 2010 6.306 6.406 6.362 6.375 11,848 -0.02(-0.29%)
Aug 30, 2010 6.368 6.393 6.349 6.393 184,546 +0.03(+0.39%)
Aug 27, 2010 6.368 6.368 6.243 6.368 194,165 +0.11(+1.70%)
Aug 26, 2010 6.356 6.356 6.255 6.262 184,408 -0.04(-0.70%)
Aug 25, 2010 6.243 6.331 6.230 6.306 466 +0.06(+0.90%)
Aug 24, 2010 6.274 6.299 6.224 6.249 1,895 -0.03(-0.40%)
Aug 23, 2010 6.343 6.343 6.274 6.274 119,943 -0.05(-0.79%)
Aug 20, 2010 6.224 6.362 6.224 6.324 154,106 +0.09(+1.51%)
Aug 19, 2010 6.274 6.280 6.211 6.230 704 -0.03(-0.50%)
Aug 18, 2010 6.249 6.299 6.237 6.262 7,266 -0.02(-0.30%)
Aug 17, 2010 6.306 6.337 6.249 6.280 1,125 +0.00(+0.00%)
Aug 16, 2010 6.299 6.306 6.237 6.280 90,148 -0.01(-0.10%)
Aug 13, 2010 6.287 6.299 6.180 6.287 138,574 +0.10(+1.62%)
Aug 12, 2010 6.186 6.286 6.155 6.186 256,073 -0.06(-1.00%)
Aug 11, 2010 6.306 6.324 6.211 6.249 2,041 -0.09(-1.48%)
Aug 10, 2010 6.349 6.368 6.293 6.343 870 -0.01(-0.20%)
Aug 09, 2010 6.293 6.368 6.287 6.356 402,763 +0.09(+1.50%)
Aug 06, 2010 6.262 6.274 6.180 6.262 164,693 +0.02(+0.30%)
Aug 05, 2010 6.306 6.306 6.243 6.243 154,255 -0.06(-0.99%)
Aug 04, 2010 6.224 6.313 6.180 6.306 562 +0.11(+1.82%)
Aug 03, 2010 6.136 6.211 6.117 6.193 370,714 +0.06(+0.92%)
Aug 02, 2010 6.155 6.155 6.048 6.136 297,657 +0.05(+0.82%)
Jul 30, 2010 6.086 6.092 5.929 6.086 1,058,309 +0.17(+2.86%)
Jul 29, 2010 6.004 6.029 5.873 5.917 4,781,498 -0.08(-1.26%)
Jul 28, 2010 5.992 6.092 5.942 5.992 757 -0.11(-1.75%)
Jul 27, 2010 6.105 6.130 5.979 6.099 175,834 -0.01(-0.21%)
Jul 26, 2010 6.061 6.111 6.017 6.111 140,596 +0.08(+1.25%)
Jul 23, 2010 5.935 6.048 5.904 6.036 115,607 +0.06(+1.05%)
Jul 22, 2010 5.785 5.986 5.772 5.973 201,536 +0.23(+4.04%)
Jul 21, 2010 5.829 5.829 5.722 5.741 50,012 -0.08(-1.29%)
Jul 20, 2010 5.697 5.829 5.691 5.816 77,058 +0.08(+1.42%)
Jul 19, 2010 5.728 5.747 5.684 5.735 94,833 +0.02(+0.33%)
Jul 16, 2010 5.716 5.785 5.716 5.716 75,922 -0.07(-1.19%)
Jul 15, 2010 5.791 5.797 5.716 5.785 47,818 +0.00(+0.00%)
Jul 14, 2010 5.797 5.860 5.766 5.785 67,256 +0.00(+0.00%)
Jul 13, 2010 5.785 5.847 5.735 5.785 1,848 +0.04(+0.77%)
Jul 12, 2010 5.772 5.810 5.741 5.741 48,254 -0.03(-0.54%)
Jul 09, 2010 5.772 5.904 5.741 5.772 101,852 -0.08(-1.29%)
Jul 08, 2010 5.848 5.879 5.816 5.848 138,017 +0.06(+1.08%)
Jul 07, 2010 5.691 5.785 5.684 5.785 66,848 +0.10(+1.77%)
Jul 06, 2010 5.684 5.891 5.672 5.684 945 -0.03(-0.55%)
Jul 02, 2010 5.716 5.848 5.716 5.716 37,136 -0.06(-0.98%)
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.