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 (%)
Jun 30, 2011 6.680 6.773 6.680 6.728 485,090 +0.04(+0.62%)
Jun 29, 2011 6.798 6.812 6.686 6.686 701,648 -0.13(-1.84%)
Jun 28, 2011 6.777 6.832 6.728 6.812 927,356 +0.06(+0.93%)
Jun 27, 2011 6.742 6.749 6.641 6.749 861,988 +0.03(+0.40%)
Jun 24, 2011 6.668 6.729 6.627 6.722 927,296 +0.07(+1.12%)
Jun 23, 2011 6.648 6.695 6.593 6.648 266,357 -0.04(-0.61%)
Jun 22, 2011 6.648 6.702 6.634 6.688 374,034 +0.04(+0.61%)
Jun 21, 2011 6.573 6.648 6.526 6.648 380,725 +0.08(+1.24%)
Jun 20, 2011 6.553 6.566 6.533 6.566 375,736 +0.04(+0.62%)
Jun 17, 2011 6.539 6.580 6.506 6.526 681,608 +0.02(+0.31%)
Jun 16, 2011 6.560 6.566 6.424 6.506 567,929 -0.06(-0.93%)
Jun 15, 2011 6.587 6.634 6.526 6.566 345,778 -0.03(-0.41%)
Jun 14, 2011 6.512 6.593 6.512 6.593 421,652 +0.12(+1.88%)
Jun 13, 2011 6.573 6.593 6.445 6.472 899,889 -0.09(-1.44%)
Jun 10, 2011 6.587 6.587 6.499 6.566 534,665 -0.01(-0.10%)
Jun 09, 2011 6.607 6.607 6.553 6.573 365,361 +0.01(+0.21%)
Jun 08, 2011 6.526 6.607 6.512 6.560 455,852 +0.02(+0.31%)
Jun 07, 2011 6.573 6.722 6.519 6.539 457,116 -0.02(-0.31%)
Jun 06, 2011 6.593 6.600 6.519 6.560 490,133 -0.04(-0.61%)
Jun 03, 2011 6.600 6.641 6.593 6.600 298,085 +0.02(+0.31%)
May 24, 2011 6.621 6.654 6.580 6.580 273,659 -0.04(-0.61%)
May 23, 2011 6.634 6.668 6.621 6.621 381,702 -0.02(-0.31%)
May 20, 2011 6.641 6.695 6.627 6.641 472,406 +0.02(+0.31%)
May 19, 2011 6.607 6.648 6.587 6.621 417,028 +0.04(+0.62%)
May 18, 2011 6.580 6.600 6.539 6.580 349,596 +0.03(+0.41%)
May 17, 2011 6.485 6.573 6.485 6.553 459,501 +0.06(+0.94%)
May 16, 2011 6.512 6.519 6.438 6.492 612,088 -0.03(-0.41%)
May 13, 2011 6.587 6.634 6.506 6.519 287,337 -0.06(-0.92%)
May 12, 2011 6.593 6.634 6.560 6.580 447,880 +0.01(+0.21%)
May 11, 2011 6.654 6.654 6.553 6.566 296,665 -0.07(-1.12%)
May 10, 2011 6.641 6.648 6.627 6.641 348,363 +0.03(+0.51%)
May 09, 2011 6.533 6.641 6.519 6.607 655,652 +0.11(+1.77%)
May 06, 2011 6.587 6.614 6.485 6.492 501,448 -0.09(-1.44%)
May 05, 2011 6.600 6.675 6.539 6.587 322,753 -0.03(-0.41%)
May 04, 2011 6.654 6.661 6.600 6.614 272,784 -0.05(-0.71%)
May 03, 2011 6.695 6.708 6.627 6.661 439,924 -0.05(-0.71%)
May 02, 2011 6.708 6.722 6.695 6.708 858,115 +0.03(+0.40%)
Apr 29, 2011 6.593 6.688 6.566 6.681 612,288 +0.11(+1.75%)
Apr 28, 2011 6.614 6.614 6.526 6.566 492,891 -0.04(-0.61%)
Apr 27, 2011 6.553 6.614 6.519 6.607 651,689 +0.07(+1.14%)
Apr 26, 2011 6.424 6.539 6.418 6.533 476,113 +0.11(+1.79%)
Apr 25, 2011 6.411 6.492 6.357 6.418 505,809 -0.01(-0.11%)
Apr 21, 2011 6.485 6.512 6.296 6.424 1,185,352 -0.04(-0.63%)
Apr 20, 2011 6.512 6.553 6.424 6.465 661,769 -0.05(-0.73%)
Apr 19, 2011 6.499 6.526 6.458 6.512 358,479 +0.01(+0.21%)
Apr 18, 2011 6.479 6.512 6.458 6.499 543,672 +0.02(+0.31%)
Apr 15, 2011 6.593 6.593 6.465 6.479 1,245,167 -0.14(-2.04%)
Apr 14, 2011 6.560 6.634 6.526 6.614 558,106 +0.06(+0.93%)
Apr 13, 2011 6.573 6.607 6.506 6.553 666,612 -0.02(-0.31%)
Apr 12, 2011 6.729 6.756 6.573 6.573 727,644 -0.18(-2.61%)
Apr 11, 2011 6.803 6.857 6.702 6.749 1,128,470 -0.03(-0.50%)
Apr 08, 2011 6.803 6.817 6.702 6.783 1,168,283 +0.03(+0.40%)
Apr 07, 2011 6.783 6.796 6.702 6.756 698,712 -0.01(-0.10%)
Apr 06, 2011 6.708 6.763 6.695 6.763 562,155 +0.05(+0.81%)
Apr 05, 2011 6.641 6.749 6.627 6.708 977,911 +0.07(+1.02%)
Apr 04, 2011 6.763 6.763 6.627 6.641 1,423,969 -0.09(-1.41%)
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.