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

Dynex Capital (NY: DX )

12.25 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2011 6.314 6.349 6.246 6.314 285,728 +0.00(+0.00%)
Aug 30, 2011 6.294 6.418 6.204 6.314 371,936 +0.02(+0.33%)
Aug 29, 2011 6.170 6.294 6.170 6.294 280,996 +0.17(+2.81%)
Aug 26, 2011 6.039 6.149 6.005 6.122 306,895 +0.08(+1.25%)
Aug 25, 2011 6.246 6.266 6.032 6.046 585,597 -0.17(-2.66%)
Aug 24, 2011 6.204 6.280 6.122 6.211 469,248 +0.02(+0.33%)
Aug 23, 2011 6.039 6.225 6.019 6.191 926,049 +0.14(+2.39%)
Aug 22, 2011 6.046 6.239 6.005 6.046 552,173 -0.07(-1.12%)
Aug 19, 2011 6.108 6.197 6.094 6.115 453,733 -0.03(-0.45%)
Aug 18, 2011 6.328 6.328 6.129 6.142 739,404 -0.28(-4.29%)
Aug 17, 2011 6.314 6.424 6.301 6.418 232,287 +0.10(+1.63%)
Aug 16, 2011 6.404 6.404 6.294 6.314 330,101 -0.11(-1.71%)
Aug 15, 2011 6.349 6.424 6.335 6.424 451,733 +0.14(+2.19%)
Aug 12, 2011 6.225 6.314 6.191 6.287 331,528 +0.08(+1.22%)
Aug 11, 2011 6.163 6.328 6.136 6.211 745,812 +0.03(+0.56%)
Aug 10, 2011 6.349 6.452 6.156 6.177 737,791 -0.28(-4.26%)
Aug 09, 2011 6.012 6.521 5.709 6.452 1,075,711 +0.74(+12.88%)
Aug 08, 2011 6.012 6.067 5.716 5.716 1,285,338 -0.41(-6.63%)
Aug 05, 2011 6.080 6.191 5.984 6.122 796,509 +0.06(+0.91%)
Aug 04, 2011 6.191 6.266 6.067 6.067 708,438 -0.15(-2.43%)
Aug 03, 2011 6.191 6.239 6.060 6.218 555,715 +0.05(+0.78%)
Aug 02, 2011 6.376 6.438 6.170 6.170 939,330 -0.19(-3.03%)
Aug 01, 2011 6.342 6.445 6.328 6.362 472,586 +0.10(+1.65%)
Jul 29, 2011 6.349 6.376 6.197 6.259 576,636 -0.13(-2.05%)
Jul 28, 2011 6.397 6.466 6.369 6.390 1,130,272 -0.07(-1.07%)
Jul 27, 2011 6.555 6.596 6.459 6.459 779,052 -0.12(-1.88%)
Jul 26, 2011 6.651 6.700 6.569 6.583 243,791 -0.06(-0.83%)
Jul 25, 2011 6.658 6.706 6.610 6.638 402,638 -0.07(-1.03%)
Jul 22, 2011 6.706 6.720 6.700 6.706 311,099 +0.00(+0.00%)
Jul 21, 2011 6.713 6.741 6.693 6.706 417,008 -0.01(-0.20%)
Jul 20, 2011 6.706 6.727 6.686 6.720 246,335 +0.01(+0.21%)
Jul 19, 2011 6.720 6.734 6.690 6.706 283,340 +0.00(+0.00%)
Jul 18, 2011 6.693 6.734 6.638 6.706 439,407 -0.02(-0.31%)
Jul 15, 2011 6.686 6.727 6.686 6.727 255,954 +0.04(+0.62%)
Jul 14, 2011 6.761 6.768 6.665 6.686 282,364 -0.07(-1.02%)
Jul 13, 2011 6.741 6.782 6.727 6.755 219,073 +0.01(+0.20%)
Jul 12, 2011 6.748 6.789 6.706 6.741 304,097 -0.01(-0.10%)
Jul 11, 2011 6.734 6.761 6.706 6.748 239,921 -0.01(-0.20%)
Jul 08, 2011 6.720 6.761 6.706 6.761 217,238 +0.00(+0.00%)
Jul 07, 2011 6.768 6.768 6.734 6.761 269,778 +0.00(+0.00%)
Jul 06, 2011 6.741 6.761 6.708 6.761 224,974 +0.01(+0.20%)
Jul 05, 2011 6.720 6.755 6.672 6.748 336,348 +0.02(+0.31%)
Jul 01, 2011 6.679 6.741 6.638 6.727 386,432 +0.07(+1.03%)
Jun 30, 2011 6.610 6.703 6.610 6.658 490,183 +0.04(+0.62%)
Jun 29, 2011 6.727 6.741 6.617 6.617 709,016 -0.12(-1.84%)
Jun 28, 2011 6.706 6.761 6.658 6.741 937,094 +0.06(+0.93%)
Jun 27, 2011 6.672 6.679 6.572 6.679 871,039 +0.03(+0.40%)
Jun 24, 2011 6.599 6.659 6.558 6.652 937,033 +0.07(+1.12%)
Jun 23, 2011 6.579 6.625 6.525 6.579 269,154 -0.04(-0.61%)
Jun 22, 2011 6.579 6.632 6.565 6.619 377,961 +0.04(+0.61%)
Jun 21, 2011 6.505 6.579 6.458 6.579 384,723 +0.08(+1.24%)
Jun 20, 2011 6.485 6.498 6.465 6.498 379,681 +0.04(+0.62%)
Jun 17, 2011 6.471 6.512 6.438 6.458 688,765 +0.02(+0.31%)
Jun 16, 2011 6.492 6.498 6.358 6.438 573,893 -0.06(-0.93%)
Jun 15, 2011 6.518 6.565 6.458 6.498 349,409 -0.03(-0.41%)
Jun 14, 2011 6.445 6.525 6.445 6.525 426,079 +0.12(+1.88%)
Jun 13, 2011 6.505 6.525 6.378 6.405 909,339 -0.09(-1.44%)
Jun 10, 2011 6.518 6.518 6.431 6.498 540,280 -0.01(-0.10%)
Jun 09, 2011 6.538 6.538 6.485 6.505 369,198 +0.01(+0.21%)
Jun 08, 2011 6.458 6.538 6.445 6.492 460,639 +0.02(+0.31%)
Jun 07, 2011 6.505 6.652 6.451 6.471 461,916 -0.02(-0.31%)
Jun 06, 2011 6.525 6.532 6.451 6.492 495,280 -0.04(-0.61%)
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.