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

Dynex Capital (NY: DX )

12.51 +0.13 (+1.05%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 24, 2011 6.552 6.585 6.512 6.512 276,533 -0.04(-0.61%)
May 23, 2011 6.565 6.599 6.552 6.552 385,711 -0.02(-0.31%)
May 20, 2011 6.572 6.625 6.558 6.572 477,367 +0.02(+0.31%)
May 19, 2011 6.538 6.579 6.518 6.552 421,407 +0.04(+0.62%)
May 18, 2011 6.512 6.532 6.471 6.512 353,267 +0.03(+0.41%)
May 17, 2011 6.418 6.505 6.418 6.485 464,326 +0.06(+0.94%)
May 16, 2011 6.445 6.451 6.371 6.425 618,516 -0.03(-0.41%)
May 13, 2011 6.518 6.565 6.438 6.451 290,355 -0.06(-0.92%)
May 12, 2011 6.525 6.565 6.492 6.512 452,583 +0.01(+0.21%)
May 11, 2011 6.585 6.585 6.485 6.498 299,780 -0.07(-1.12%)
May 10, 2011 6.572 6.579 6.558 6.572 352,021 +0.03(+0.51%)
May 09, 2011 6.465 6.572 6.451 6.538 662,537 +0.11(+1.77%)
May 06, 2011 6.518 6.545 6.418 6.425 506,714 -0.09(-1.44%)
May 05, 2011 6.532 6.605 6.471 6.518 326,142 -0.03(-0.41%)
May 04, 2011 6.585 6.592 6.532 6.545 275,648 -0.05(-0.71%)
May 03, 2011 6.625 6.639 6.558 6.592 444,544 -0.05(-0.71%)
May 02, 2011 6.639 6.652 6.625 6.639 867,126 +0.03(+0.40%)
Apr 29, 2011 6.525 6.619 6.498 6.612 618,718 +0.11(+1.75%)
Apr 28, 2011 6.545 6.545 6.458 6.498 498,067 -0.04(-0.61%)
Apr 27, 2011 6.485 6.545 6.451 6.538 658,532 +0.07(+1.14%)
Apr 26, 2011 6.358 6.471 6.351 6.465 481,113 +0.11(+1.79%)
Apr 25, 2011 6.344 6.425 6.291 6.351 511,121 -0.01(-0.11%)
Apr 21, 2011 6.418 6.445 6.231 6.358 1,197,799 -0.04(-0.63%)
Apr 20, 2011 6.445 6.485 6.358 6.398 668,718 -0.05(-0.73%)
Apr 19, 2011 6.431 6.458 6.391 6.445 362,243 +0.01(+0.21%)
Apr 18, 2011 6.411 6.445 6.391 6.431 549,381 +0.02(+0.31%)
Apr 15, 2011 6.525 6.525 6.398 6.411 1,258,242 -0.13(-2.05%)
Apr 14, 2011 6.492 6.565 6.458 6.545 563,967 +0.06(+0.93%)
Apr 13, 2011 6.505 6.538 6.438 6.485 673,612 -0.02(-0.31%)
Apr 12, 2011 6.659 6.686 6.505 6.505 735,285 -0.17(-2.61%)
Apr 11, 2011 6.732 6.786 6.632 6.679 1,140,319 -0.03(-0.50%)
Apr 08, 2011 6.732 6.746 6.632 6.712 1,180,551 +0.03(+0.40%)
Apr 07, 2011 6.712 6.726 6.632 6.686 706,049 -0.01(-0.10%)
Apr 06, 2011 6.639 6.692 6.625 6.692 568,058 +0.05(+0.81%)
Apr 05, 2011 6.572 6.679 6.558 6.639 988,180 +0.07(+1.02%)
Apr 04, 2011 6.692 6.692 6.558 6.572 1,438,921 -0.09(-1.41%)
Apr 01, 2011 6.732 6.759 6.652 6.666 689,223 -0.07(-0.99%)
Mar 31, 2011 6.732 6.753 6.659 6.732 1,584,818 -0.02(-0.30%)
Mar 30, 2011 6.753 6.753 6.753 6.753 591,843 +0.08(+1.20%)
Mar 29, 2011 6.686 6.699 6.645 6.672 731,830 +0.00(+0.00%)
Mar 28, 2011 6.776 6.776 6.672 6.672 1,083,130 -0.10(-1.54%)
Mar 25, 2011 6.770 6.776 6.763 6.776 475,042 +0.01(+0.19%)
Mar 24, 2011 6.757 6.790 6.757 6.763 481,048 +0.01(+0.10%)
Mar 23, 2011 6.757 6.776 6.744 6.757 438,916 +0.00(+0.00%)
Mar 22, 2011 6.809 6.809 6.750 6.757 455,413 -0.05(-0.77%)
Mar 21, 2011 6.809 6.842 6.809 6.809 719,596 +0.04(+0.58%)
Mar 18, 2011 6.783 6.816 6.724 6.770 426,870 -0.01(-0.19%)
Mar 17, 2011 6.835 6.835 6.763 6.783 563,614 +0.00(+0.00%)
Mar 16, 2011 6.711 6.835 6.711 6.783 1,103,515 +0.05(+0.68%)
Mar 15, 2011 6.737 6.750 6.718 6.737 987,621 +0.00(+0.00%)
Mar 14, 2011 6.718 6.783 6.679 6.737 576,099 +0.01(+0.19%)
Mar 11, 2011 6.750 6.770 6.718 6.724 749,399 -0.02(-0.29%)
Mar 10, 2011 6.829 6.829 6.744 6.744 936,805 -0.07(-1.05%)
Mar 09, 2011 6.842 6.848 6.809 6.816 1,025,052 -0.01(-0.19%)
Mar 08, 2011 6.894 6.894 6.809 6.829 784,628 -0.03(-0.47%)
Mar 07, 2011 6.829 6.868 6.796 6.861 1,724,772 +0.07(+0.96%)
Mar 04, 2011 6.770 6.816 6.744 6.796 10,350,448 -0.19(-2.71%)
Mar 03, 2011 6.985 7.040 6.965 6.985 252,859 +0.02(+0.28%)
Mar 02, 2011 6.952 6.991 6.913 6.965 303,296 +0.03(+0.38%)
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.