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 (%)
Sep 30, 2011 5.811 5.885 5.725 5.725 314,672 -0.13(-2.30%)
Sep 29, 2011 5.839 5.896 5.761 5.860 228,672 +0.10(+1.73%)
Sep 28, 2011 5.917 5.939 5.754 5.761 408,081 -0.10(-1.70%)
Sep 27, 2011 5.915 5.929 5.812 5.860 665,880 +0.02(+0.35%)
Sep 26, 2011 5.860 5.881 5.764 5.840 357,638 +0.03(+0.59%)
Sep 23, 2011 5.805 5.895 5.764 5.805 359,875 +0.00(+0.00%)
Sep 22, 2011 5.750 5.984 5.750 5.805 476,821 -0.10(-1.75%)
Sep 21, 2011 6.053 6.102 5.902 5.909 275,714 -0.15(-2.50%)
Sep 20, 2011 6.218 6.218 6.053 6.060 186,551 -0.09(-1.45%)
Sep 19, 2011 6.087 6.218 6.087 6.149 302,231 +0.02(+0.34%)
Sep 16, 2011 6.108 6.191 6.074 6.129 357,537 +0.06(+0.91%)
Sep 15, 2011 5.977 6.129 5.964 6.074 677,370 +0.13(+2.20%)
Sep 14, 2011 5.922 5.991 5.881 5.943 289,536 +0.05(+0.82%)
Sep 13, 2011 5.909 5.929 5.812 5.895 472,006 -0.01(-0.23%)
Sep 12, 2011 5.771 5.929 5.771 5.909 396,087 +0.10(+1.78%)
Sep 09, 2011 5.750 5.833 5.726 5.805 349,271 +0.03(+0.48%)
Sep 08, 2011 5.867 5.915 5.778 5.778 332,232 -0.12(-1.98%)
Sep 07, 2011 5.847 6.005 5.778 5.895 735,885 +0.10(+1.66%)
Sep 06, 2011 5.668 5.812 5.668 5.798 559,352 +0.03(+0.48%)
Sep 02, 2011 5.874 5.970 5.743 5.771 1,149,236 -0.25(-4.11%)
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.