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

Dynex Capital (NY: DX )

12.51 UNCHANGED
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 31, 2012 6.994 7.039 6.971 7.001 675,208 +0.02(+0.22%)
May 30, 2012 7.024 7.039 6.956 6.986 435,379 -0.08(-1.07%)
May 29, 2012 7.077 7.084 7.031 7.061 353,556 +0.02(+0.21%)
May 25, 2012 7.031 7.069 7.016 7.046 363,032 +0.02(+0.32%)
May 24, 2012 7.009 7.061 6.963 7.024 419,284 +0.03(+0.43%)
May 23, 2012 6.963 7.016 6.911 6.994 360,093 +0.02(+0.32%)
May 22, 2012 7.009 7.084 6.948 6.971 397,066 -0.05(-0.64%)
May 21, 2012 6.896 7.046 6.843 7.016 482,037 +0.17(+2.42%)
May 18, 2012 6.933 6.971 6.850 6.850 752,224 -0.09(-1.30%)
May 17, 2012 7.129 7.137 6.941 6.941 1,003,589 -0.19(-2.64%)
May 16, 2012 7.114 7.159 7.114 7.129 306,407 +0.03(+0.42%)
May 15, 2012 7.175 7.197 7.092 7.099 459,582 -0.08(-1.05%)
May 14, 2012 7.190 7.227 7.159 7.175 411,728 -0.05(-0.73%)
May 11, 2012 7.152 7.227 7.144 7.227 480,281 +0.06(+0.84%)
May 10, 2012 7.159 7.190 7.137 7.167 460,984 +0.05(+0.63%)
May 09, 2012 7.122 7.182 7.107 7.122 617,315 +0.00(+0.00%)
May 08, 2012 7.122 7.167 7.122 7.122 627,264 -0.02(-0.21%)
May 07, 2012 7.114 7.175 7.084 7.137 560,377 +0.02(+0.32%)
May 04, 2012 7.129 7.159 7.114 7.114 557,433 -0.02(-0.32%)
May 03, 2012 7.107 7.190 7.107 7.137 860,765 +0.10(+1.39%)
May 02, 2012 7.077 7.077 7.009 7.039 668,790 -0.05(-0.64%)
May 01, 2012 7.084 7.137 7.046 7.084 1,122,691 -0.02(-0.32%)
Apr 30, 2012 7.107 7.152 7.085 7.107 563,338 +0.01(+0.11%)
Apr 27, 2012 7.152 7.152 7.039 7.099 365,380 -0.04(-0.53%)
Apr 26, 2012 7.069 7.144 7.039 7.137 325,325 +0.08(+1.07%)
Apr 25, 2012 7.039 7.069 6.986 7.061 389,062 +0.04(+0.54%)
Apr 24, 2012 6.948 7.046 6.948 7.024 370,247 +0.07(+0.97%)
Apr 23, 2012 6.903 6.963 6.881 6.956 447,599 +0.01(+0.11%)
Apr 20, 2012 6.971 6.986 6.926 6.948 294,161 +0.02(+0.33%)
Apr 19, 2012 6.933 6.956 6.903 6.926 293,420 -0.01(-0.11%)
Apr 18, 2012 6.971 6.986 6.896 6.933 504,420 -0.05(-0.65%)
Apr 17, 2012 6.986 7.001 6.967 6.979 401,177 +0.01(+0.11%)
Apr 16, 2012 6.963 7.009 6.948 6.971 427,097 +0.02(+0.22%)
Apr 13, 2012 6.933 7.009 6.918 6.956 434,806 -0.02(-0.32%)
Apr 12, 2012 6.850 7.009 6.843 6.979 558,082 +0.13(+1.87%)
Apr 11, 2012 6.798 6.858 6.737 6.850 658,623 +0.08(+1.11%)
Apr 10, 2012 6.866 6.888 6.775 6.775 758,506 -0.08(-1.10%)
Apr 09, 2012 6.843 6.918 6.820 6.850 682,719 -0.04(-0.55%)
Apr 05, 2012 6.933 6.948 6.881 6.888 452,814 -0.06(-0.87%)
Apr 04, 2012 6.986 7.001 6.933 6.948 497,857 -0.06(-0.86%)
Apr 03, 2012 7.039 7.061 7.001 7.009 863,579 -0.03(-0.43%)
Apr 02, 2012 6.988 7.046 6.973 7.039 1,262,877 +0.05(+0.73%)
Mar 30, 2012 6.988 7.002 6.966 6.988 767,811 +0.02(+0.32%)
Mar 29, 2012 6.900 6.980 6.878 6.966 386,318 +0.06(+0.85%)
Mar 28, 2012 6.907 6.922 6.878 6.907 479,444 +0.00(+0.00%)
Mar 27, 2012 7.002 7.024 6.907 6.907 615,737 -0.10(-1.46%)
Mar 26, 2012 7.002 7.046 6.973 7.010 675,258 +0.04(+0.63%)
Mar 23, 2012 6.936 6.966 6.914 6.966 424,995 +0.05(+0.74%)
Mar 22, 2012 6.922 6.951 6.900 6.914 364,255 -0.04(-0.63%)
Mar 21, 2012 7.010 7.010 6.929 6.958 445,733 -0.02(-0.31%)
Mar 20, 2012 6.980 7.017 6.922 6.980 732,285 +0.06(+0.85%)
Mar 19, 2012 6.805 6.951 6.797 6.922 972,627 +0.15(+2.27%)
Mar 16, 2012 6.805 6.827 6.761 6.768 856,316 -0.02(-0.32%)
Mar 15, 2012 6.753 6.797 6.732 6.790 469,960 +0.06(+0.87%)
Mar 14, 2012 6.856 6.856 6.732 6.732 740,793 -0.12(-1.81%)
Mar 13, 2012 6.827 6.856 6.819 6.856 556,616 +0.04(+0.64%)
Mar 12, 2012 6.827 6.841 6.797 6.812 601,991 -0.01(-0.21%)
Mar 09, 2012 6.827 6.841 6.783 6.827 485,051 +0.01(+0.11%)
Mar 08, 2012 6.885 6.893 6.783 6.819 629,705 -0.06(-0.85%)
Mar 07, 2012 6.827 6.878 6.805 6.878 633,630 +0.08(+1.18%)
Mar 06, 2012 6.893 6.907 6.783 6.797 695,213 -0.12(-1.69%)
Mar 05, 2012 6.834 6.936 6.827 6.914 542,000 +0.08(+1.18%)
Mar 02, 2012 6.929 6.951 6.819 6.834 795,723 -0.10(-1.37%)
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.