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

Dynex Capital (NY: DX )

12.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2010 6.306 6.406 6.362 6.375 11,848 -0.02(-0.29%)
Aug 30, 2010 6.368 6.393 6.349 6.393 184,546 +0.03(+0.39%)
Aug 27, 2010 6.368 6.368 6.243 6.368 194,165 +0.11(+1.70%)
Aug 26, 2010 6.356 6.356 6.255 6.262 184,408 -0.04(-0.70%)
Aug 25, 2010 6.243 6.331 6.230 6.306 466 +0.06(+0.90%)
Aug 24, 2010 6.274 6.299 6.224 6.249 1,895 -0.03(-0.40%)
Aug 23, 2010 6.343 6.343 6.274 6.274 119,943 -0.05(-0.79%)
Aug 20, 2010 6.224 6.362 6.224 6.324 154,106 +0.09(+1.51%)
Aug 19, 2010 6.274 6.280 6.211 6.230 704 -0.03(-0.50%)
Aug 18, 2010 6.249 6.299 6.237 6.262 7,266 -0.02(-0.30%)
Aug 17, 2010 6.306 6.337 6.249 6.280 1,125 +0.00(+0.00%)
Aug 16, 2010 6.299 6.306 6.237 6.280 90,148 -0.01(-0.10%)
Aug 13, 2010 6.287 6.299 6.180 6.287 138,574 +0.10(+1.62%)
Aug 12, 2010 6.186 6.286 6.155 6.186 256,073 -0.06(-1.00%)
Aug 11, 2010 6.306 6.324 6.211 6.249 2,041 -0.09(-1.48%)
Aug 10, 2010 6.349 6.368 6.293 6.343 870 -0.01(-0.20%)
Aug 09, 2010 6.293 6.368 6.287 6.356 402,763 +0.09(+1.50%)
Aug 06, 2010 6.262 6.274 6.180 6.262 164,693 +0.02(+0.30%)
Aug 05, 2010 6.306 6.306 6.243 6.243 154,255 -0.06(-0.99%)
Aug 04, 2010 6.224 6.313 6.180 6.306 562 +0.11(+1.82%)
Aug 03, 2010 6.136 6.211 6.117 6.193 370,714 +0.06(+0.92%)
Aug 02, 2010 6.155 6.155 6.048 6.136 297,657 +0.05(+0.82%)
Jul 30, 2010 6.086 6.092 5.929 6.086 1,058,309 +0.17(+2.86%)
Jul 29, 2010 6.004 6.029 5.873 5.917 4,781,498 -0.08(-1.26%)
Jul 28, 2010 5.992 6.092 5.942 5.992 757 -0.11(-1.75%)
Jul 27, 2010 6.105 6.130 5.979 6.099 175,834 -0.01(-0.21%)
Jul 26, 2010 6.061 6.111 6.017 6.111 140,596 +0.08(+1.25%)
Jul 23, 2010 5.935 6.048 5.904 6.036 115,607 +0.06(+1.05%)
Jul 22, 2010 5.785 5.986 5.772 5.973 201,536 +0.23(+4.04%)
Jul 21, 2010 5.829 5.829 5.722 5.741 50,012 -0.08(-1.29%)
Jul 20, 2010 5.697 5.829 5.691 5.816 77,058 +0.08(+1.42%)
Jul 19, 2010 5.728 5.747 5.684 5.735 94,833 +0.02(+0.33%)
Jul 16, 2010 5.716 5.785 5.716 5.716 75,922 -0.07(-1.19%)
Jul 15, 2010 5.791 5.797 5.716 5.785 47,818 +0.00(+0.00%)
Jul 14, 2010 5.797 5.860 5.766 5.785 67,256 +0.00(+0.00%)
Jul 13, 2010 5.785 5.847 5.735 5.785 1,848 +0.04(+0.77%)
Jul 12, 2010 5.772 5.810 5.741 5.741 48,254 -0.03(-0.54%)
Jul 09, 2010 5.772 5.904 5.741 5.772 101,852 -0.08(-1.29%)
Jul 08, 2010 5.848 5.879 5.816 5.848 138,017 +0.06(+1.08%)
Jul 07, 2010 5.691 5.785 5.684 5.785 66,848 +0.10(+1.77%)
Jul 06, 2010 5.684 5.891 5.672 5.684 945 -0.03(-0.55%)
Jul 02, 2010 5.716 5.848 5.716 5.716 37,136 -0.06(-0.98%)
Jul 01, 2010 5.779 5.794 5.684 5.772 112,068 -0.02(-0.32%)
Jun 30, 2010 5.791 5.848 5.791 5.791 1,483 +0.02(+0.33%)
Jun 29, 2010 5.860 5.873 5.772 5.772 153,325 -0.14(-2.34%)
Jun 25, 2010 5.910 5.947 5.769 5.910 313,933 +0.15(+2.55%)
Jun 24, 2010 5.855 5.861 5.751 5.763 99,013 -0.10(-1.67%)
Jun 23, 2010 5.727 5.904 5.720 5.861 67,977 -0.05(-0.83%)
Jun 22, 2010 5.910 6.033 5.904 5.910 1,187 -0.01(-0.10%)
Jun 21, 2010 5.880 5.923 5.825 5.916 154,226 +0.04(+0.73%)
Jun 18, 2010 5.874 5.904 5.727 5.874 247,746 +0.12(+2.13%)
Jun 17, 2010 5.788 5.788 5.690 5.751 112,592 -0.01(-0.11%)
Jun 16, 2010 5.745 5.776 5.690 5.757 159,824 -0.02(-0.32%)
Jun 15, 2010 5.776 5.776 5.678 5.776 937 +0.06(+0.96%)
Jun 14, 2010 5.696 5.727 5.647 5.720 145,089 +0.04(+0.65%)
Jun 11, 2010 5.635 5.684 5.610 5.684 54,257 +0.05(+0.87%)
Jun 10, 2010 5.635 5.659 5.580 5.635 870 +0.06(+1.10%)
Jun 09, 2010 5.586 5.622 5.537 5.573 102,033 +0.04(+0.66%)
Jun 08, 2010 5.543 5.561 5.488 5.537 74,546 -0.01(-0.11%)
Jun 07, 2010 5.543 5.641 5.531 5.543 91,295 +0.01(+0.11%)
Jun 04, 2010 5.537 5.610 5.537 5.537 86,212 -0.09(-1.63%)
Jun 03, 2010 5.702 5.720 5.629 5.629 130,244 -0.08(-1.39%)
Jun 02, 2010 5.708 5.733 5.518 5.708 87,600 +0.03(+0.54%)
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.