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, 2011 6.314 6.349 6.246 6.314 285,728 +0.00(+0.00%)
Aug 30, 2011 6.294 6.418 6.204 6.314 371,936 +0.02(+0.33%)
Aug 29, 2011 6.170 6.294 6.170 6.294 280,996 +0.17(+2.81%)
Aug 26, 2011 6.039 6.149 6.005 6.122 306,895 +0.08(+1.25%)
Aug 25, 2011 6.246 6.266 6.032 6.046 585,597 -0.17(-2.66%)
Aug 24, 2011 6.204 6.280 6.122 6.211 469,248 +0.02(+0.33%)
Aug 23, 2011 6.039 6.225 6.019 6.191 926,049 +0.14(+2.39%)
Aug 22, 2011 6.046 6.239 6.005 6.046 552,173 -0.07(-1.12%)
Aug 19, 2011 6.108 6.197 6.094 6.115 453,733 -0.03(-0.45%)
Aug 18, 2011 6.328 6.328 6.129 6.142 739,404 -0.28(-4.29%)
Aug 17, 2011 6.314 6.424 6.301 6.418 232,287 +0.10(+1.63%)
Aug 16, 2011 6.404 6.404 6.294 6.314 330,101 -0.11(-1.71%)
Aug 15, 2011 6.349 6.424 6.335 6.424 451,733 +0.14(+2.19%)
Aug 12, 2011 6.225 6.314 6.191 6.287 331,528 +0.08(+1.22%)
Aug 11, 2011 6.163 6.328 6.136 6.211 745,812 +0.03(+0.56%)
Aug 10, 2011 6.349 6.452 6.156 6.177 737,791 -0.28(-4.26%)
Aug 09, 2011 6.012 6.521 5.709 6.452 1,075,711 +0.74(+12.88%)
Aug 08, 2011 6.012 6.067 5.716 5.716 1,285,338 -0.41(-6.63%)
Aug 05, 2011 6.080 6.191 5.984 6.122 796,509 +0.06(+0.91%)
Aug 04, 2011 6.191 6.266 6.067 6.067 708,438 -0.15(-2.43%)
Aug 03, 2011 6.191 6.239 6.060 6.218 555,715 +0.05(+0.78%)
Aug 02, 2011 6.376 6.438 6.170 6.170 939,330 -0.19(-3.03%)
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.