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

Dynex Capital (NY: DX )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2011 6.281 6.388 6.202 6.388 1,662,133 +0.22(+3.49%)
Nov 29, 2011 6.216 6.220 6.159 6.173 380,986 -0.04(-0.69%)
Nov 28, 2011 6.152 6.216 6.101 6.216 331,686 +0.21(+3.46%)
Nov 25, 2011 6.044 6.166 5.994 6.008 162,025 -0.03(-0.48%)
Nov 23, 2011 6.188 6.209 6.037 6.037 332,983 -0.17(-2.77%)
Nov 22, 2011 6.288 6.388 6.195 6.209 340,079 -0.10(-1.59%)
Nov 21, 2011 6.324 6.331 6.245 6.310 309,846 -0.07(-1.12%)
Nov 18, 2011 6.281 6.388 6.252 6.381 334,125 +0.10(+1.60%)
Nov 17, 2011 6.274 6.342 6.220 6.281 256,011 +0.02(+0.34%)
Nov 16, 2011 6.353 6.388 6.252 6.259 276,830 -0.09(-1.47%)
Nov 15, 2011 6.252 6.360 6.195 6.353 278,493 +0.08(+1.26%)
Nov 14, 2011 6.295 6.345 6.209 6.274 304,823 -0.08(-1.24%)
Nov 11, 2011 6.266 6.353 6.259 6.353 322,161 +0.11(+1.84%)
Nov 10, 2011 6.288 6.288 6.173 6.238 255,143 +0.08(+1.28%)
Nov 09, 2011 6.209 6.302 6.159 6.159 313,721 -0.11(-1.83%)
Nov 08, 2011 6.274 6.310 6.173 6.274 324,273 +0.09(+1.39%)
Nov 07, 2011 6.173 6.251 6.101 6.188 266,312 +0.06(+1.06%)
Nov 04, 2011 6.173 6.216 6.101 6.123 190,504 -0.08(-1.27%)
Nov 03, 2011 6.116 6.238 6.080 6.202 261,642 +0.10(+1.65%)
Nov 02, 2011 6.137 6.152 6.065 6.101 297,217 -0.05(-0.82%)
Nov 01, 2011 6.101 6.310 6.101 6.152 298,381 -0.14(-2.17%)
Oct 31, 2011 6.317 6.424 6.288 6.288 368,074 -0.14(-2.23%)
Oct 28, 2011 6.410 6.446 6.317 6.432 254,873 +0.00(+0.00%)
Oct 27, 2011 6.410 6.446 6.266 6.432 505,612 +0.09(+1.36%)
Oct 26, 2011 6.216 6.396 6.180 6.345 578,513 +0.24(+3.88%)
Oct 25, 2011 6.144 6.159 6.051 6.109 251,068 -0.04(-0.58%)
Oct 24, 2011 5.879 6.152 5.872 6.144 413,747 +0.27(+4.65%)
Oct 21, 2011 5.843 5.886 5.821 5.872 308,723 +0.07(+1.24%)
Oct 20, 2011 5.714 5.800 5.678 5.800 195,989 +0.12(+2.15%)
Oct 19, 2011 5.778 5.800 5.671 5.678 244,792 -0.09(-1.49%)
Oct 18, 2011 5.735 5.800 5.707 5.764 319,777 +0.04(+0.75%)
Oct 17, 2011 5.714 5.843 5.707 5.721 196,783 -0.04(-0.62%)
Oct 14, 2011 5.778 5.800 5.692 5.757 262,114 +0.01(+0.25%)
Oct 13, 2011 5.829 5.850 5.707 5.742 295,577 -0.13(-2.20%)
Oct 12, 2011 5.886 5.886 5.821 5.872 258,605 +0.00(+0.00%)
Oct 11, 2011 5.821 5.900 5.771 5.872 227,156 +0.02(+0.37%)
Oct 10, 2011 5.814 5.893 5.764 5.850 265,081 +0.10(+1.75%)
Oct 07, 2011 5.850 5.900 5.742 5.750 318,785 -0.10(-1.72%)
Oct 06, 2011 5.671 5.864 5.664 5.850 437,784 +0.19(+3.30%)
Oct 05, 2011 5.685 5.735 5.563 5.664 322,373 -0.02(-0.38%)
Oct 04, 2011 5.348 5.735 5.204 5.685 995,029 +0.29(+5.46%)
Oct 03, 2011 5.771 5.821 5.333 5.391 1,062,254 -0.39(-6.82%)
Sep 30, 2011 5.872 5.947 5.786 5.786 311,402 -0.14(-2.30%)
Sep 29, 2011 5.900 5.958 5.821 5.922 226,295 +0.10(+1.73%)
Sep 28, 2011 5.979 6.001 5.814 5.821 403,840 -0.10(-1.70%)
Sep 27, 2011 5.978 5.991 5.873 5.922 658,961 +0.02(+0.35%)
Sep 26, 2011 5.922 5.943 5.825 5.901 353,921 +0.03(+0.59%)
Sep 23, 2011 5.866 5.957 5.825 5.866 356,135 +0.00(+0.00%)
Sep 22, 2011 5.811 6.047 5.811 5.866 471,866 -0.10(-1.75%)
Sep 21, 2011 6.117 6.166 5.964 5.971 272,849 -0.15(-2.50%)
Sep 20, 2011 6.283 6.283 6.117 6.123 184,612 -0.09(-1.45%)
Sep 19, 2011 6.151 6.283 6.151 6.214 299,090 +0.02(+0.34%)
Sep 16, 2011 6.172 6.256 6.137 6.193 353,822 +0.06(+0.91%)
Sep 15, 2011 6.040 6.193 6.026 6.137 670,331 +0.13(+2.20%)
Sep 14, 2011 5.984 6.054 5.943 6.005 286,527 +0.05(+0.82%)
Sep 13, 2011 5.971 5.991 5.873 5.957 467,101 -0.01(-0.23%)
Sep 12, 2011 5.832 5.991 5.832 5.971 391,971 +0.10(+1.78%)
Sep 09, 2011 5.811 5.894 5.786 5.866 345,641 +0.03(+0.48%)
Sep 08, 2011 5.929 5.977 5.839 5.839 328,779 -0.12(-1.98%)
Sep 07, 2011 5.908 6.068 5.839 5.957 728,238 +0.10(+1.66%)
Sep 06, 2011 5.727 5.873 5.727 5.859 553,540 +0.03(+0.48%)
Sep 02, 2011 5.936 6.033 5.804 5.832 1,137,293 -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.