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 (%)
Apr 30, 2012 7.107 7.152 7.085 7.107 563,338 +0.01(+0.11%)
Apr 27, 2012 7.152 7.152 7.039 7.099 365,380 -0.04(-0.53%)
Apr 26, 2012 7.069 7.144 7.039 7.137 325,325 +0.08(+1.07%)
Apr 25, 2012 7.039 7.069 6.986 7.061 389,062 +0.04(+0.54%)
Apr 24, 2012 6.948 7.046 6.948 7.024 370,247 +0.07(+0.97%)
Apr 23, 2012 6.903 6.963 6.881 6.956 447,599 +0.01(+0.11%)
Apr 20, 2012 6.971 6.986 6.926 6.948 294,161 +0.02(+0.33%)
Apr 19, 2012 6.933 6.956 6.903 6.926 293,420 -0.01(-0.11%)
Apr 18, 2012 6.971 6.986 6.896 6.933 504,420 -0.05(-0.65%)
Apr 17, 2012 6.986 7.001 6.967 6.979 401,177 +0.01(+0.11%)
Apr 16, 2012 6.963 7.009 6.948 6.971 427,097 +0.02(+0.22%)
Apr 13, 2012 6.933 7.009 6.918 6.956 434,806 -0.02(-0.32%)
Apr 12, 2012 6.850 7.009 6.843 6.979 558,082 +0.13(+1.87%)
Apr 11, 2012 6.798 6.858 6.737 6.850 658,623 +0.08(+1.11%)
Apr 10, 2012 6.866 6.888 6.775 6.775 758,506 -0.08(-1.10%)
Apr 09, 2012 6.843 6.918 6.820 6.850 682,719 -0.04(-0.55%)
Apr 05, 2012 6.933 6.948 6.881 6.888 452,814 -0.06(-0.87%)
Apr 04, 2012 6.986 7.001 6.933 6.948 497,857 -0.06(-0.86%)
Apr 03, 2012 7.039 7.061 7.001 7.009 863,579 -0.03(-0.43%)
Apr 02, 2012 6.988 7.046 6.973 7.039 1,262,877 +0.05(+0.73%)
Mar 30, 2012 6.988 7.002 6.966 6.988 767,811 +0.02(+0.32%)
Mar 29, 2012 6.900 6.980 6.878 6.966 386,318 +0.06(+0.85%)
Mar 28, 2012 6.907 6.922 6.878 6.907 479,444 +0.00(+0.00%)
Mar 27, 2012 7.002 7.024 6.907 6.907 615,737 -0.10(-1.46%)
Mar 26, 2012 7.002 7.046 6.973 7.010 675,258 +0.04(+0.63%)
Mar 23, 2012 6.936 6.966 6.914 6.966 424,995 +0.05(+0.74%)
Mar 22, 2012 6.922 6.951 6.900 6.914 364,255 -0.04(-0.63%)
Mar 21, 2012 7.010 7.010 6.929 6.958 445,733 -0.02(-0.31%)
Mar 20, 2012 6.980 7.017 6.922 6.980 732,285 +0.06(+0.85%)
Mar 19, 2012 6.805 6.951 6.797 6.922 972,627 +0.15(+2.27%)
Mar 16, 2012 6.805 6.827 6.761 6.768 856,316 -0.02(-0.32%)
Mar 15, 2012 6.753 6.797 6.732 6.790 469,960 +0.06(+0.87%)
Mar 14, 2012 6.856 6.856 6.732 6.732 740,793 -0.12(-1.81%)
Mar 13, 2012 6.827 6.856 6.819 6.856 556,616 +0.04(+0.64%)
Mar 12, 2012 6.827 6.841 6.797 6.812 601,991 -0.01(-0.21%)
Mar 09, 2012 6.827 6.841 6.783 6.827 485,051 +0.01(+0.11%)
Mar 08, 2012 6.885 6.893 6.783 6.819 629,705 -0.06(-0.85%)
Mar 07, 2012 6.827 6.878 6.805 6.878 633,630 +0.08(+1.18%)
Mar 06, 2012 6.893 6.907 6.783 6.797 695,213 -0.12(-1.69%)
Mar 05, 2012 6.834 6.936 6.827 6.914 542,000 +0.08(+1.18%)
Mar 02, 2012 6.929 6.951 6.819 6.834 795,723 -0.10(-1.37%)
Mar 01, 2012 6.973 6.999 6.900 6.929 580,994 -0.03(-0.42%)
Feb 29, 2012 7.024 7.053 6.944 6.958 2,257,636 -0.07(-1.04%)
Feb 28, 2012 6.988 7.053 6.936 7.032 1,147,607 +0.05(+0.73%)
Feb 27, 2012 6.893 7.010 6.878 6.980 939,520 +0.09(+1.27%)
Feb 24, 2012 6.841 6.907 6.819 6.893 656,668 +0.05(+0.75%)
Feb 23, 2012 6.761 6.841 6.732 6.841 705,114 +0.09(+1.30%)
Feb 22, 2012 6.775 6.775 6.702 6.753 1,291,849 +0.05(+0.76%)
Feb 21, 2012 6.710 6.732 6.695 6.702 984,992 +0.01(+0.11%)
Feb 17, 2012 6.695 6.710 6.688 6.695 685,678 +0.00(+0.00%)
Feb 16, 2012 6.695 6.702 6.673 6.695 744,065 +0.00(+0.00%)
Feb 15, 2012 6.702 6.732 6.673 6.695 635,680 +0.01(+0.11%)
Feb 14, 2012 6.702 6.710 6.673 6.688 556,596 -0.01(-0.11%)
Feb 13, 2012 6.695 6.732 6.673 6.695 969,254 +0.04(+0.55%)
Feb 10, 2012 6.629 6.666 6.614 6.658 519,113 +0.01(+0.11%)
Feb 09, 2012 6.695 6.710 6.651 6.651 484,222 -0.01(-0.22%)
Feb 08, 2012 6.695 6.717 6.658 6.666 559,946 -0.02(-0.33%)
Feb 07, 2012 6.710 6.717 6.680 6.688 901,359 -0.01(-0.22%)
Feb 06, 2012 6.732 6.746 6.695 6.702 476,898 -0.02(-0.33%)
Feb 03, 2012 6.812 6.819 6.717 6.724 682,339 -0.07(-0.97%)
Feb 02, 2012 6.805 6.819 6.746 6.790 819,258 -0.01(-0.11%)
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.