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 29, 2009 4.686 4.822 4.686 4.822 83,066 +0.11(+2.38%)
May 28, 2009 4.751 4.757 4.615 4.710 104,936 -0.05(-0.99%)
May 27, 2009 4.787 4.793 4.704 4.757 148,822 -0.02(-0.37%)
May 26, 2009 4.609 4.828 4.432 4.775 469,229 +0.17(+3.59%)
May 22, 2009 4.598 4.645 4.556 4.609 69,447 +0.05(+1.17%)
May 21, 2009 4.533 4.586 4.503 4.556 21,854 -0.01(-0.26%)
May 20, 2009 4.408 4.609 4.408 4.568 203,994 +0.14(+3.07%)
May 19, 2009 4.397 4.432 4.373 4.432 87,657 +0.04(+0.81%)
May 18, 2009 4.414 4.432 4.379 4.397 11,253 -0.02(-0.40%)
May 15, 2009 4.379 4.420 4.361 4.414 40,020 +0.05(+1.22%)
May 14, 2009 4.284 4.385 4.243 4.361 199,403 +0.08(+1.79%)
May 13, 2009 4.267 4.320 4.190 4.284 21,490 +0.01(+0.14%)
May 12, 2009 4.314 4.343 4.273 4.278 27,752 -0.04(-0.96%)
May 11, 2009 4.278 4.367 4.208 4.320 70,955 +0.02(+0.41%)
May 08, 2009 4.202 4.403 4.196 4.302 65,178 +0.09(+2.25%)
May 07, 2009 4.456 4.456 4.202 4.208 28,554 -0.01(-0.14%)
May 06, 2009 4.178 4.225 4.160 4.213 22,096 +0.02(+0.42%)
May 05, 2009 4.172 4.213 4.148 4.196 126,407 +0.02(+0.57%)
May 04, 2009 4.202 4.202 4.125 4.172 27,948 -0.05(-1.26%)
May 01, 2009 4.190 4.225 4.172 4.225 52,079 +0.06(+1.42%)
Apr 30, 2009 4.190 4.225 4.166 4.166 61,497 -0.01(-0.28%)
Apr 29, 2009 4.190 4.202 4.148 4.178 26,877 -0.02(-0.42%)
Apr 28, 2009 4.166 4.208 4.154 4.196 33,566 +0.05(+1.28%)
Apr 27, 2009 4.148 4.148 4.101 4.143 8,122 +0.04(+1.01%)
Apr 24, 2009 4.148 4.166 4.101 4.101 30,532 -0.05(-1.28%)
Apr 23, 2009 4.166 4.166 4.119 4.154 39,754 -0.01(-0.28%)
Apr 22, 2009 4.202 4.225 4.125 4.166 25,734 -0.04(-0.84%)
Apr 21, 2009 4.160 4.202 4.137 4.202 10,999 +0.03(+0.71%)
Apr 20, 2009 4.160 4.172 4.143 4.172 5,496 +0.00(+0.00%)
Apr 17, 2009 4.178 4.178 4.137 4.172 8,968 -0.04(-0.98%)
Apr 16, 2009 4.249 4.249 4.166 4.213 12,769 -0.07(-1.52%)
Apr 15, 2009 4.101 4.278 4.101 4.278 37,397 +0.12(+2.84%)
Apr 14, 2009 4.144 4.160 4.113 4.160 21,699 -0.02(-0.42%)
Apr 13, 2009 4.166 4.184 4.137 4.178 13,825 +0.01(+0.28%)
Apr 09, 2009 4.196 4.249 4.125 4.166 92,309 -0.01(-0.14%)
Apr 08, 2009 4.172 4.196 4.143 4.172 17,852 -0.03(-0.70%)
Apr 07, 2009 4.178 4.272 4.154 4.202 34,182 +0.02(+0.42%)
Apr 06, 2009 4.187 4.237 3.989 4.184 1,522,470 -0.02(-0.42%)
Apr 03, 2009 4.119 4.255 4.119 4.202 9,645 +0.08(+2.01%)
Apr 02, 2009 4.166 4.166 4.113 4.119 24,381 +0.00(+0.00%)
Apr 01, 2009 4.007 4.119 4.001 4.119 9,983 -0.03(-0.71%)
Mar 31, 2009 4.131 4.261 4.131 4.148 26,102 -0.08(-1.96%)
Mar 30, 2009 4.219 4.308 4.178 4.231 23,836 -0.11(-2.45%)
Mar 26, 2009 4.308 4.343 4.290 4.338 158,558 +0.05(+1.10%)
Mar 25, 2009 4.255 4.290 4.255 4.290 84,276 +0.04(+0.83%)
Mar 24, 2009 4.255 4.284 4.202 4.255 24,244 +0.06(+1.41%)
Mar 23, 2009 4.190 4.237 4.148 4.196 54,827 +0.04(+1.00%)
Mar 20, 2009 4.196 4.196 4.137 4.154 9,772 +0.02(+0.43%)
Mar 19, 2009 4.184 4.190 4.137 4.137 21,490 -0.05(-1.13%)
Mar 18, 2009 4.137 4.196 4.113 4.184 8,630 +0.02(+0.57%)
Mar 17, 2009 4.125 4.160 4.101 4.160 12,353 -0.02(-0.57%)
Mar 16, 2009 4.119 4.231 4.119 4.184 50,248 +0.04(+1.00%)
Mar 13, 2009 4.172 4.190 4.137 4.143 0 -0.01(-0.14%)
Mar 12, 2009 4.024 4.154 4.007 4.148 110,952 +0.15(+3.69%)
Mar 11, 2009 4.066 4.066 3.989 4.001 20,475 -0.06(-1.46%)
Mar 10, 2009 4.078 4.078 3.995 4.060 47,719 +0.04(+1.03%)
Mar 09, 2009 4.054 4.107 3.948 4.018 44,586 -0.06(-1.45%)
Mar 06, 2009 4.024 4.237 4.024 4.078 0 +0.07(+1.77%)
Mar 05, 2009 4.030 4.196 3.995 4.007 29,390 -0.06(-1.45%)
Mar 04, 2009 4.119 4.172 4.018 4.066 31,136 +0.02(+0.58%)
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.