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

Dynex Capital (NY: DX )

11.80 +0.03 (+0.21%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 26, 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 6.660 6.680 6.587 6.660 1,602,116 -0.02(-0.30%)
Mar 30, 2011 6.680 6.680 6.680 6.680 598,303 +0.08(+1.20%)
Mar 29, 2011 6.613 6.627 6.574 6.600 739,818 +0.00(+0.00%)
Mar 28, 2011 6.703 6.703 6.600 6.600 1,094,953 -0.10(-1.54%)
Mar 25, 2011 6.697 6.703 6.690 6.703 480,228 +0.01(+0.19%)
Mar 24, 2011 6.684 6.716 6.684 6.690 486,298 +0.01(+0.10%)
Mar 23, 2011 6.684 6.703 6.671 6.684 443,707 +0.00(+0.00%)
Mar 22, 2011 6.736 6.736 6.678 6.684 460,384 -0.05(-0.77%)
Mar 21, 2011 6.736 6.768 6.736 6.736 727,450 +0.04(+0.58%)
Mar 18, 2011 6.710 6.742 6.652 6.697 431,530 -0.01(-0.19%)
Mar 17, 2011 6.761 6.761 6.690 6.710 569,766 +0.00(+0.00%)
Mar 16, 2011 6.639 6.761 6.639 6.710 1,115,560 +0.05(+0.68%)
Mar 15, 2011 6.665 6.678 6.645 6.665 998,402 +0.00(+0.00%)
Mar 14, 2011 6.645 6.710 6.607 6.665 582,388 +0.01(+0.19%)
Mar 11, 2011 6.678 6.697 6.645 6.652 757,579 -0.02(-0.29%)
Mar 10, 2011 6.755 6.755 6.671 6.671 947,031 -0.07(-1.05%)
Mar 09, 2011 6.768 6.774 6.736 6.742 1,036,241 -0.01(-0.19%)
Mar 08, 2011 6.819 6.819 6.736 6.755 793,193 -0.03(-0.47%)
Mar 07, 2011 6.755 6.794 6.723 6.787 1,743,598 +0.06(+0.96%)
Mar 04, 2011 6.697 6.742 6.671 6.723 10,463,427 -0.19(-2.71%)
Mar 03, 2011 6.910 6.964 6.890 6.910 255,619 +0.02(+0.28%)
Mar 02, 2011 6.877 6.916 6.839 6.890 306,607 +0.03(+0.38%)
Mar 01, 2011 6.826 6.884 6.813 6.864 316,189 +0.05(+0.76%)
Feb 28, 2011 6.832 6.884 6.768 6.813 285,175 -0.02(-0.28%)
Feb 25, 2011 6.800 6.845 6.800 6.832 217,322 +0.03(+0.47%)
Feb 24, 2011 6.768 6.832 6.768 6.800 209,461 +0.03(+0.48%)
Feb 23, 2011 6.787 6.800 6.697 6.768 329,420 +0.01(+0.10%)
Feb 22, 2011 6.768 6.813 6.755 6.761 428,523 -0.05(-0.76%)
Feb 18, 2011 6.839 6.877 6.806 6.813 291,623 -0.02(-0.28%)
Feb 17, 2011 6.858 6.877 6.832 6.832 246,546 -0.02(-0.28%)
Feb 16, 2011 6.897 6.915 6.845 6.852 340,873 -0.03(-0.38%)
Feb 15, 2011 6.903 6.903 6.864 6.877 174,722 -0.03(-0.37%)
Feb 14, 2011 6.890 6.929 6.864 6.903 279,623 +0.02(+0.28%)
Feb 11, 2011 6.897 6.910 6.839 6.884 258,229 +0.00(+0.00%)
Feb 10, 2011 6.852 6.897 6.839 6.884 219,018 +0.04(+0.56%)
Feb 09, 2011 6.864 6.897 6.839 6.845 252,845 -0.03(-0.47%)
Feb 08, 2011 6.819 6.903 6.806 6.877 272,532 +0.05(+0.66%)
Feb 07, 2011 6.839 6.864 6.806 6.832 192,227 +0.01(+0.19%)
Feb 04, 2011 6.858 6.864 6.800 6.819 170,947 -0.04(-0.56%)
Feb 03, 2011 6.890 6.897 6.819 6.858 126,598 -0.04(-0.56%)
Feb 02, 2011 6.903 6.903 6.845 6.897 200,740 +0.01(+0.09%)
Feb 01, 2011 6.897 6.910 6.845 6.890 269,455 +0.01(+0.09%)
Jan 31, 2011 6.916 6.929 6.864 6.884 641,730 +0.01(+0.09%)
Jan 28, 2011 6.980 6.993 6.871 6.877 348,057 -0.08(-1.11%)
Jan 27, 2011 6.968 6.968 6.929 6.955 234,103 -0.01(-0.09%)
Jan 26, 2011 6.955 6.968 6.884 6.961 486,401 +0.04(+0.56%)
Jan 25, 2011 6.897 6.922 6.884 6.922 217,403 +0.02(+0.28%)
Jan 24, 2011 6.813 6.910 6.813 6.903 187,055 +0.09(+1.32%)
Jan 21, 2011 6.800 6.871 6.794 6.813 196,030 +0.01(+0.19%)
Jan 20, 2011 6.832 6.839 6.800 6.800 209,461 -0.05(-0.66%)
Jan 19, 2011 6.929 6.942 6.832 6.845 352,324 -0.10(-1.48%)
Jan 18, 2011 6.968 6.974 6.916 6.948 245,828 -0.01(-0.09%)
Jan 14, 2011 6.961 6.974 6.929 6.955 228,701 -0.01(-0.09%)
Jan 13, 2011 6.993 7.000 6.942 6.961 276,465 -0.02(-0.28%)
Jan 12, 2011 6.974 6.993 6.955 6.980 182,295 +0.01(+0.19%)
Jan 11, 2011 6.980 6.980 6.929 6.968 204,374 -0.01(-0.18%)
Jan 10, 2011 6.968 6.987 6.910 6.980 231,847 +0.03(+0.46%)
Jan 07, 2011 6.955 6.955 6.903 6.948 256,883 +0.02(+0.28%)
Jan 06, 2011 6.935 6.939 6.897 6.929 154,990 -0.01(-0.09%)
Jan 05, 2011 6.929 6.935 6.890 6.935 260,813 +0.00(+0.00%)
Jan 04, 2011 7.045 7.045 6.884 6.935 291,182 -0.06(-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.