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 (%)
Jan 30, 2009 4.196 4.284 4.178 4.178 0 +0.07(+1.73%)
Jan 29, 2009 4.137 4.172 4.107 4.107 62,932 -0.02(-0.57%)
Jan 28, 2009 4.154 4.166 4.131 4.131 7,528 -0.02(-0.43%)
Jan 27, 2009 4.196 4.219 4.125 4.148 39,326 +0.01(+0.14%)
Jan 26, 2009 4.137 4.172 4.083 4.143 4,907 -0.01(-0.14%)
Jan 23, 2009 4.030 4.219 4.030 4.148 26,804 +0.00(+0.00%)
Jan 22, 2009 4.143 4.148 4.125 4.148 40,949 +0.00(+0.00%)
Jan 21, 2009 4.160 4.183 4.148 4.148 4,145 +0.01(+0.29%)
Jan 20, 2009 4.160 4.202 4.107 4.137 83,894 -0.01(-0.28%)
Jan 16, 2009 4.148 4.166 4.125 4.148 11,168 -0.02(-0.43%)
Jan 15, 2009 4.255 4.255 4.113 4.166 25,890 +0.00(+0.00%)
Jan 14, 2009 4.137 4.231 4.101 4.166 45,350 -0.07(-1.67%)
Jan 13, 2009 4.078 4.302 4.048 4.237 96,409 +0.18(+4.37%)
Jan 12, 2009 4.137 4.137 4.042 4.060 73,866 +0.02(+0.44%)
Jan 09, 2009 4.225 4.225 3.971 4.042 141,344 -0.09(-2.15%)
Jan 08, 2009 4.172 4.196 4.107 4.131 9,408 -0.07(-1.55%)
Jan 07, 2009 4.196 4.196 4.060 4.196 13,029 +0.00(+0.06%)
Jan 06, 2009 4.196 4.231 4.154 4.193 91,217 +0.06(+1.37%)
Jan 05, 2009 4.166 4.190 4.107 4.137 14,214 -0.09(-2.10%)
Jan 02, 2009 4.172 4.225 3.918 4.225 0 +0.36(+9.33%)
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.