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

Dynex Capital (NY: DX )

11.69 -0.15 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2009 4.928 4.934 4.881 4.893 65,156 -0.05(-0.96%)
Aug 28, 2009 4.982 5.047 4.911 4.940 50,139 -0.08(-1.65%)
Aug 27, 2009 4.976 5.041 4.934 5.023 31,454 +0.01(+0.12%)
Aug 26, 2009 5.017 5.035 4.964 5.017 42,817 +0.00(+0.00%)
Aug 25, 2009 5.017 5.047 4.988 5.017 48,126 +0.00(+0.00%)
Aug 24, 2009 5.047 5.047 4.970 5.017 97,776 -0.03(-0.59%)
Aug 21, 2009 5.053 5.053 5.011 5.047 70,205 +0.02(+0.47%)
Aug 20, 2009 4.970 5.035 4.952 5.023 21,338 +0.05(+1.07%)
Aug 19, 2009 4.911 4.976 4.869 4.970 26,044 +0.05(+0.96%)
Aug 18, 2009 4.923 4.952 4.858 4.923 32,659 +0.03(+0.60%)
Aug 17, 2009 4.946 4.964 4.858 4.893 55,082 -0.05(-0.96%)
Aug 14, 2009 5.041 5.053 4.881 4.940 43,120 -0.10(-1.99%)
Aug 13, 2009 4.988 5.112 4.980 5.041 26,340 +0.05(+1.07%)
Aug 12, 2009 4.917 5.017 4.917 4.988 50,689 +0.08(+1.69%)
Aug 11, 2009 4.899 4.958 4.846 4.905 38,013 +0.00(+0.00%)
Aug 10, 2009 4.917 4.934 4.858 4.905 130,219 -0.03(-0.60%)
Aug 07, 2009 5.177 5.200 4.905 4.934 123,293 -0.17(-3.36%)
Aug 06, 2009 5.242 5.271 5.088 5.106 102,489 -0.13(-2.48%)
Aug 05, 2009 5.230 5.271 5.200 5.236 65,049 +0.02(+0.45%)
Aug 04, 2009 5.124 5.224 5.118 5.212 105,053 +0.09(+1.73%)
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.