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

Dynex Capital (NY: DX )

12.20 +0.20 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 6.240 6.339 6.296 6.308 11,972 -0.02(-0.29%)
Aug 30, 2010 6.302 6.327 6.283 6.327 186,484 +0.02(+0.39%)
Aug 27, 2010 6.302 6.302 6.178 6.302 196,204 +0.11(+1.70%)
Aug 26, 2010 6.290 6.290 6.190 6.197 186,344 -0.04(-0.70%)
Aug 25, 2010 6.178 6.265 6.166 6.240 471 +0.06(+0.90%)
Aug 24, 2010 6.209 6.233 6.159 6.184 1,914 -0.02(-0.40%)
Aug 23, 2010 6.277 6.277 6.209 6.209 121,203 -0.05(-0.79%)
Aug 20, 2010 6.159 6.296 6.159 6.259 155,724 +0.09(+1.51%)
Aug 19, 2010 6.209 6.215 6.147 6.166 711 -0.03(-0.50%)
Aug 18, 2010 6.184 6.234 6.172 6.197 7,342 -0.02(-0.30%)
Aug 17, 2010 6.240 6.271 6.184 6.215 1,137 +0.00(+0.00%)
Aug 16, 2010 6.234 6.240 6.172 6.215 91,095 -0.01(-0.10%)
Aug 13, 2010 6.221 6.234 6.116 6.221 140,029 +0.10(+1.62%)
Aug 12, 2010 6.122 6.221 6.091 6.122 258,762 -0.06(-1.00%)
Aug 11, 2010 6.240 6.259 6.147 6.184 2,063 -0.09(-1.48%)
Aug 10, 2010 6.283 6.302 6.228 6.277 879 -0.01(-0.20%)
Aug 09, 2010 6.228 6.302 6.221 6.290 406,992 +0.09(+1.50%)
Aug 06, 2010 6.197 6.209 6.116 6.197 166,423 +0.02(+0.30%)
Aug 05, 2010 6.240 6.240 6.178 6.178 155,875 -0.06(-1.00%)
Aug 04, 2010 6.159 6.247 6.116 6.240 568 +0.11(+1.82%)
Aug 03, 2010 6.072 6.147 6.054 6.128 374,607 +0.06(+0.92%)
Aug 02, 2010 6.091 6.091 5.985 6.072 300,783 +0.05(+0.82%)
Jul 30, 2010 6.023 6.029 5.867 6.023 1,069,422 +0.17(+2.86%)
Jul 29, 2010 5.942 5.967 5.812 5.855 4,831,708 -0.07(-1.26%)
Jul 28, 2010 5.930 6.029 5.880 5.930 765 -0.11(-1.75%)
Jul 27, 2010 6.041 6.066 5.917 6.035 177,681 -0.01(-0.21%)
Jul 26, 2010 5.998 6.048 5.954 6.048 142,073 +0.07(+1.25%)
Jul 23, 2010 5.874 5.985 5.843 5.973 116,821 +0.06(+1.05%)
Jul 22, 2010 5.725 5.923 5.712 5.911 203,653 +0.23(+4.04%)
Jul 21, 2010 5.768 5.768 5.663 5.681 50,538 -0.07(-1.29%)
Jul 20, 2010 5.638 5.768 5.632 5.756 77,867 +0.08(+1.42%)
Jul 19, 2010 5.669 5.687 5.625 5.675 95,828 +0.02(+0.33%)
Jul 16, 2010 5.656 5.725 5.656 5.656 76,719 -0.07(-1.19%)
Jul 15, 2010 5.731 5.737 5.656 5.725 48,320 +0.00(+0.00%)
Jul 14, 2010 5.737 5.799 5.706 5.725 67,962 +0.00(+0.00%)
Jul 13, 2010 5.725 5.787 5.675 5.725 1,868 +0.04(+0.76%)
Jul 12, 2010 5.712 5.750 5.681 5.681 48,761 -0.03(-0.54%)
Jul 09, 2010 5.712 5.843 5.681 5.712 102,921 -0.07(-1.29%)
Jul 08, 2010 5.787 5.818 5.756 5.787 139,467 +0.06(+1.08%)
Jul 07, 2010 5.632 5.725 5.625 5.725 67,550 +0.10(+1.77%)
Jul 06, 2010 5.625 5.830 5.613 5.625 955 -0.03(-0.55%)
Jul 02, 2010 5.656 5.787 5.656 5.656 37,526 -0.06(-0.98%)
Jul 01, 2010 5.718 5.733 5.625 5.712 113,245 -0.02(-0.32%)
Jun 30, 2010 5.731 5.787 5.731 5.731 1,499 +0.02(+0.33%)
Jun 29, 2010 5.799 5.812 5.712 5.712 154,935 -0.14(-2.34%)
Jun 25, 2010 5.849 5.885 5.709 5.849 317,229 +0.15(+2.55%)
Jun 24, 2010 5.794 5.800 5.691 5.703 100,052 -0.10(-1.67%)
Jun 23, 2010 5.667 5.843 5.661 5.800 68,691 -0.05(-0.83%)
Jun 22, 2010 5.849 5.970 5.843 5.849 1,199 -0.01(-0.10%)
Jun 21, 2010 5.819 5.861 5.764 5.855 155,845 +0.04(+0.73%)
Jun 18, 2010 5.812 5.843 5.667 5.812 250,348 +0.12(+2.13%)
Jun 17, 2010 5.728 5.728 5.631 5.691 113,774 -0.01(-0.11%)
Jun 16, 2010 5.685 5.716 5.631 5.697 161,503 -0.02(-0.32%)
Jun 15, 2010 5.716 5.716 5.619 5.716 947 +0.05(+0.96%)
Jun 14, 2010 5.637 5.667 5.588 5.661 146,612 +0.04(+0.65%)
Jun 11, 2010 5.576 5.625 5.552 5.625 54,827 +0.05(+0.87%)
Jun 10, 2010 5.576 5.600 5.522 5.576 879 +0.06(+1.10%)
Jun 09, 2010 5.528 5.564 5.479 5.516 103,105 +0.04(+0.66%)
Jun 08, 2010 5.485 5.503 5.431 5.479 75,329 -0.01(-0.11%)
Jun 07, 2010 5.485 5.582 5.473 5.485 92,253 +0.01(+0.11%)
Jun 04, 2010 5.479 5.552 5.479 5.479 87,117 -0.09(-1.63%)
Jun 03, 2010 5.643 5.661 5.570 5.570 131,611 -0.08(-1.39%)
Jun 02, 2010 5.649 5.673 5.461 5.649 88,520 +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.