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

Dynex Capital (NY: DX )

11.97 +0.12 (+0.97%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 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 (%)
Mar 31, 2011 6.732 6.753 6.659 6.732 1,584,818 -0.02(-0.30%)
Mar 30, 2011 6.753 6.753 6.753 6.753 591,843 +0.08(+1.20%)
Mar 29, 2011 6.686 6.699 6.645 6.672 731,830 +0.00(+0.00%)
Mar 28, 2011 6.776 6.776 6.672 6.672 1,083,130 -0.10(-1.54%)
Mar 25, 2011 6.770 6.776 6.763 6.776 475,042 +0.01(+0.19%)
Mar 24, 2011 6.757 6.790 6.757 6.763 481,048 +0.01(+0.10%)
Mar 23, 2011 6.757 6.776 6.744 6.757 438,916 +0.00(+0.00%)
Mar 22, 2011 6.809 6.809 6.750 6.757 455,413 -0.05(-0.77%)
Mar 21, 2011 6.809 6.842 6.809 6.809 719,596 +0.04(+0.58%)
Mar 18, 2011 6.783 6.816 6.724 6.770 426,870 -0.01(-0.19%)
Mar 17, 2011 6.835 6.835 6.763 6.783 563,614 +0.00(+0.00%)
Mar 16, 2011 6.711 6.835 6.711 6.783 1,103,515 +0.05(+0.68%)
Mar 15, 2011 6.737 6.750 6.718 6.737 987,621 +0.00(+0.00%)
Mar 14, 2011 6.718 6.783 6.679 6.737 576,099 +0.01(+0.19%)
Mar 11, 2011 6.750 6.770 6.718 6.724 749,399 -0.02(-0.29%)
Mar 10, 2011 6.829 6.829 6.744 6.744 936,805 -0.07(-1.05%)
Mar 09, 2011 6.842 6.848 6.809 6.816 1,025,052 -0.01(-0.19%)
Mar 08, 2011 6.894 6.894 6.809 6.829 784,628 -0.03(-0.47%)
Mar 07, 2011 6.829 6.868 6.796 6.861 1,724,772 +0.07(+0.96%)
Mar 04, 2011 6.770 6.816 6.744 6.796 10,350,448 -0.19(-2.71%)
Mar 03, 2011 6.985 7.040 6.965 6.985 252,859 +0.02(+0.28%)
Mar 02, 2011 6.952 6.991 6.913 6.965 303,296 +0.03(+0.38%)
Mar 01, 2011 6.900 6.959 6.887 6.939 312,775 +0.05(+0.76%)
Feb 28, 2011 6.907 6.959 6.842 6.887 282,095 -0.02(-0.28%)
Feb 25, 2011 6.874 6.920 6.874 6.907 214,976 +0.03(+0.47%)
Feb 24, 2011 6.842 6.907 6.842 6.874 207,199 +0.03(+0.48%)
Feb 23, 2011 6.861 6.874 6.770 6.842 325,863 +0.01(+0.10%)
Feb 22, 2011 6.842 6.887 6.829 6.835 423,896 -0.05(-0.76%)
Feb 18, 2011 6.913 6.952 6.881 6.887 288,474 -0.02(-0.28%)
Feb 17, 2011 6.933 6.952 6.907 6.907 243,884 -0.02(-0.28%)
Feb 16, 2011 6.972 6.990 6.920 6.926 337,192 -0.03(-0.37%)
Feb 15, 2011 6.978 6.978 6.939 6.952 172,835 -0.03(-0.37%)
Feb 14, 2011 6.965 7.005 6.939 6.978 276,604 +0.02(+0.28%)
Feb 11, 2011 6.972 6.985 6.913 6.959 255,440 +0.00(+0.00%)
Feb 10, 2011 6.926 6.972 6.913 6.959 216,653 +0.04(+0.56%)
Feb 09, 2011 6.939 6.972 6.913 6.920 250,115 -0.03(-0.47%)
Feb 08, 2011 6.894 6.978 6.881 6.952 269,589 +0.05(+0.66%)
Feb 07, 2011 6.913 6.939 6.881 6.907 190,152 +0.01(+0.19%)
Feb 04, 2011 6.933 6.939 6.874 6.894 169,101 -0.04(-0.56%)
Feb 03, 2011 6.965 6.972 6.894 6.933 125,231 -0.04(-0.56%)
Feb 02, 2011 6.978 6.978 6.920 6.972 198,573 +0.01(+0.09%)
Feb 01, 2011 6.972 6.985 6.920 6.965 266,546 +0.01(+0.09%)
Jan 31, 2011 6.991 7.005 6.939 6.959 634,801 +0.01(+0.09%)
Jan 28, 2011 7.057 7.070 6.946 6.952 344,299 -0.08(-1.11%)
Jan 27, 2011 7.044 7.044 7.005 7.031 231,575 -0.01(-0.09%)
Jan 26, 2011 7.031 7.044 6.959 7.037 481,149 +0.04(+0.56%)
Jan 25, 2011 6.972 6.998 6.959 6.998 215,056 +0.02(+0.28%)
Jan 24, 2011 6.887 6.985 6.887 6.978 185,035 +0.09(+1.32%)
Jan 21, 2011 6.874 6.946 6.868 6.887 193,913 +0.01(+0.19%)
Jan 20, 2011 6.907 6.913 6.874 6.874 207,199 -0.05(-0.66%)
Jan 19, 2011 7.005 7.018 6.907 6.920 348,520 -0.10(-1.48%)
Jan 18, 2011 7.044 7.050 6.991 7.024 243,173 -0.01(-0.09%)
Jan 14, 2011 7.037 7.050 7.005 7.031 226,231 -0.01(-0.09%)
Jan 13, 2011 7.070 7.076 7.018 7.037 273,479 -0.02(-0.28%)
Jan 12, 2011 7.050 7.070 7.031 7.057 180,326 +0.01(+0.18%)
Jan 11, 2011 7.057 7.057 7.005 7.044 202,167 -0.01(-0.18%)
Jan 10, 2011 7.044 7.063 6.985 7.057 229,344 +0.03(+0.46%)
Jan 07, 2011 7.031 7.031 6.978 7.024 254,110 +0.02(+0.28%)
Jan 06, 2011 7.011 7.014 6.972 7.005 153,317 -0.01(-0.09%)
Jan 05, 2011 7.005 7.011 6.965 7.011 257,997 +0.00(+0.00%)
Jan 04, 2011 7.122 7.122 6.959 7.011 288,038 -0.07(-0.92%)
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.