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

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
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 (%)
Nov 30, 2010 6.736 6.800 6.736 6.743 216,411 -0.01(-0.19%)
Nov 29, 2010 6.756 6.781 6.743 6.756 137,921 -0.02(-0.28%)
Nov 26, 2010 6.800 6.807 6.775 6.775 63,264 -0.04(-0.66%)
Nov 24, 2010 6.781 6.820 6.820 6.820 427,397 +0.06(+0.95%)
Nov 23, 2010 6.858 6.878 6.743 6.756 313,681 -0.12(-1.77%)
Nov 22, 2010 6.865 6.903 6.858 6.878 155,624 +0.01(+0.19%)
Nov 19, 2010 6.833 6.871 6.788 6.865 106,327 +0.04(+0.56%)
Nov 18, 2010 6.871 6.871 6.813 6.826 136,663 -0.03(-0.37%)
Nov 17, 2010 6.820 6.890 6.794 6.852 141,042 +0.06(+0.85%)
Nov 16, 2010 6.865 6.865 6.768 6.794 193,068 -0.06(-0.94%)
Nov 15, 2010 6.807 6.903 6.794 6.858 151,798 +0.07(+1.04%)
Nov 12, 2010 6.916 6.922 6.749 6.788 240,576 -0.15(-2.22%)
Nov 11, 2010 6.910 6.948 6.878 6.942 118,890 +0.01(+0.09%)
Nov 10, 2010 6.852 6.942 6.833 6.935 107,789 +0.10(+1.41%)
Nov 09, 2010 6.884 6.942 6.820 6.839 230,581 -0.03(-0.37%)
Nov 08, 2010 6.897 6.922 6.839 6.865 188,697 -0.06(-0.93%)
Nov 05, 2010 6.929 6.948 6.858 6.929 350,596 -0.01(-0.09%)
Nov 04, 2010 6.871 6.948 6.839 6.935 271,932 +0.10(+1.50%)
Nov 03, 2010 6.833 6.874 6.807 6.833 189,681 -0.04(-0.56%)
Nov 02, 2010 6.839 6.890 6.833 6.871 191,799 +0.04(+0.56%)
Nov 01, 2010 6.852 6.865 6.807 6.833 188,516 +0.03(+0.38%)
Oct 29, 2010 6.865 6.865 6.807 6.807 579,911 -0.05(-0.75%)
Oct 28, 2010 6.845 6.897 6.813 6.858 351,591 +0.02(+0.28%)
Oct 27, 2010 6.878 6.884 6.826 6.839 113,196 -0.03(-0.47%)
Oct 25, 2010 6.858 6.871 6.826 6.871 182,638 +0.04(+0.66%)
Oct 22, 2010 6.852 6.865 6.794 6.826 169,238 -0.02(-0.28%)
Oct 21, 2010 6.871 6.871 6.833 6.845 344,698 -0.01(-0.19%)
Oct 20, 2010 6.820 6.903 6.788 6.858 318,759 +0.11(+1.62%)
Oct 19, 2010 6.800 6.833 6.730 6.749 156,070 -0.09(-1.31%)
Oct 18, 2010 6.768 6.839 6.743 6.839 202,218 +0.06(+0.95%)
Oct 15, 2010 6.858 6.858 6.768 6.775 270,092 -0.08(-1.12%)
Oct 14, 2010 6.845 6.858 6.826 6.852 177,687 +0.01(+0.19%)
Oct 13, 2010 6.839 6.845 6.826 6.839 267,663 +0.01(+0.09%)
Oct 12, 2010 6.858 6.858 6.820 6.833 131,446 -0.03(-0.37%)
Oct 11, 2010 6.871 6.871 6.839 6.858 193,481 -0.01(-0.09%)
Oct 08, 2010 6.865 6.871 6.826 6.865 209,871 +0.02(+0.28%)
Oct 07, 2010 6.865 6.878 6.826 6.845 496 -0.02(-0.28%)
Oct 06, 2010 6.858 6.890 6.839 6.865 271,170 -0.03(-0.37%)
Oct 05, 2010 6.884 6.890 6.813 6.890 317,045 +0.01(+0.19%)
Oct 04, 2010 6.833 6.884 6.826 6.878 153,485 +0.06(+0.94%)
Oct 01, 2010 6.813 6.903 6.794 6.813 207,705 -0.11(-1.61%)
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%)
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.