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 (%)
Dec 31, 2010 7.135 7.161 7.089 7.115 285,782 +0.01(+0.09%)
Dec 30, 2010 7.102 7.135 7.050 7.109 340,777 +0.01(+0.18%)
Dec 29, 2010 6.978 7.109 6.965 7.096 473,620 +0.15(+2.16%)
Dec 28, 2010 6.990 6.990 6.882 6.946 558,407 -0.04(-0.55%)
Dec 27, 2010 6.933 6.984 6.914 6.984 534,909 +0.05(+0.73%)
Dec 23, 2010 6.857 6.933 6.844 6.933 354,743 +0.08(+1.11%)
Dec 22, 2010 6.800 6.857 6.781 6.857 466,013 +0.08(+1.12%)
Dec 21, 2010 6.787 6.806 6.755 6.781 295,848 +0.03(+0.38%)
Dec 20, 2010 6.787 6.787 6.730 6.755 371,621 -0.01(-0.09%)
Dec 17, 2010 6.781 6.781 6.666 6.762 468,509 +0.01(+0.09%)
Dec 16, 2010 6.660 6.762 6.641 6.755 283,738 +0.11(+1.72%)
Dec 15, 2010 6.673 6.685 6.634 6.641 564,222 -0.03(-0.48%)
Dec 14, 2010 6.666 6.781 6.622 6.673 3,826,880 -0.17(-2.42%)
Dec 13, 2010 6.806 6.870 6.806 6.838 584,842 +0.04(+0.56%)
Dec 10, 2010 6.749 6.800 6.698 6.800 210,732 +0.06(+0.85%)
Dec 09, 2010 6.743 6.755 6.730 6.743 207,994 -0.01(-0.09%)
Dec 08, 2010 6.774 6.774 6.730 6.749 270,773 +0.01(+0.19%)
Dec 07, 2010 6.743 6.743 6.717 6.736 180,214 +0.01(+0.09%)
Dec 06, 2010 6.736 6.736 6.698 6.730 155,263 -0.01(-0.09%)
Dec 03, 2010 6.673 6.736 6.673 6.736 126,513 +0.04(+0.66%)
Dec 02, 2010 6.698 6.730 6.679 6.692 175,059 -0.03(-0.47%)
Dec 01, 2010 6.736 6.736 6.692 6.723 164,085 +0.05(+0.76%)
Nov 30, 2010 6.666 6.730 6.666 6.673 218,684 -0.01(-0.19%)
Nov 29, 2010 6.685 6.711 6.673 6.685 139,370 -0.02(-0.28%)
Nov 26, 2010 6.730 6.736 6.704 6.704 63,928 -0.04(-0.66%)
Nov 24, 2010 6.711 6.749 6.749 6.749 431,885 +0.06(+0.95%)
Nov 23, 2010 6.787 6.806 6.673 6.685 316,975 -0.12(-1.77%)
Nov 22, 2010 6.793 6.831 6.787 6.806 157,258 +0.01(+0.19%)
Nov 19, 2010 6.762 6.800 6.717 6.793 107,443 +0.04(+0.56%)
Nov 18, 2010 6.800 6.800 6.743 6.755 138,098 -0.03(-0.37%)
Nov 17, 2010 6.749 6.819 6.723 6.781 142,523 +0.06(+0.85%)
Nov 16, 2010 6.793 6.793 6.698 6.723 195,095 -0.06(-0.94%)
Nov 15, 2010 6.736 6.831 6.723 6.787 153,392 +0.07(+1.04%)
Nov 12, 2010 6.844 6.851 6.679 6.717 243,103 -0.15(-2.22%)
Nov 11, 2010 6.838 6.876 6.806 6.870 120,139 +0.01(+0.09%)
Nov 10, 2010 6.781 6.870 6.762 6.863 108,921 +0.10(+1.41%)
Nov 09, 2010 6.812 6.870 6.749 6.768 233,002 -0.03(-0.37%)
Nov 08, 2010 6.825 6.851 6.768 6.793 190,678 -0.06(-0.93%)
Nov 05, 2010 6.857 6.876 6.787 6.857 354,277 -0.01(-0.09%)
Nov 04, 2010 6.800 6.876 6.768 6.863 274,787 +0.10(+1.50%)
Nov 03, 2010 6.762 6.803 6.736 6.762 191,673 -0.04(-0.56%)
Nov 02, 2010 6.768 6.819 6.762 6.800 193,813 +0.04(+0.56%)
Nov 01, 2010 6.781 6.793 6.736 6.762 190,496 +0.03(+0.38%)
Oct 29, 2010 6.793 6.793 6.736 6.736 586,000 -0.05(-0.75%)
Oct 28, 2010 6.774 6.825 6.743 6.787 355,283 +0.02(+0.28%)
Oct 27, 2010 6.806 6.812 6.755 6.768 114,384 -0.03(-0.47%)
Oct 25, 2010 6.787 6.800 6.755 6.800 184,555 +0.04(+0.66%)
Oct 22, 2010 6.781 6.793 6.723 6.755 171,015 -0.02(-0.28%)
Oct 21, 2010 6.800 6.800 6.762 6.774 348,318 -0.01(-0.19%)
Oct 20, 2010 6.749 6.831 6.717 6.787 322,107 +0.11(+1.62%)
Oct 19, 2010 6.730 6.762 6.660 6.679 157,708 -0.09(-1.31%)
Oct 18, 2010 6.698 6.768 6.673 6.768 204,342 +0.06(+0.95%)
Oct 15, 2010 6.787 6.787 6.698 6.704 272,929 -0.08(-1.12%)
Oct 14, 2010 6.774 6.787 6.755 6.781 179,553 +0.01(+0.19%)
Oct 13, 2010 6.768 6.774 6.755 6.768 270,474 +0.01(+0.09%)
Oct 12, 2010 6.787 6.787 6.749 6.762 132,827 -0.03(-0.37%)
Oct 11, 2010 6.800 6.800 6.768 6.787 195,512 -0.01(-0.09%)
Oct 08, 2010 6.793 6.800 6.755 6.793 212,075 +0.02(+0.28%)
Oct 07, 2010 6.793 6.806 6.755 6.774 501 -0.02(-0.28%)
Oct 06, 2010 6.787 6.819 6.768 6.793 274,018 -0.03(-0.37%)
Oct 05, 2010 6.812 6.819 6.743 6.819 320,374 +0.01(+0.19%)
Oct 04, 2010 6.762 6.812 6.755 6.806 155,096 +0.06(+0.94%)
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.