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 (%)
Feb 26, 2010 5.404 5.404 5.267 5.267 411,673 -0.14(-2.54%)
Feb 25, 2010 5.291 5.422 5.291 5.404 206,823 +0.08(+1.46%)
Feb 24, 2010 5.297 5.345 5.292 5.327 45,690 +0.06(+1.13%)
Feb 23, 2010 5.285 5.309 5.255 5.267 57,745 -0.03(-0.56%)
Feb 22, 2010 5.339 5.350 5.273 5.297 35,652 -0.02(-0.45%)
Feb 19, 2010 5.368 5.368 5.309 5.321 80,609 -0.04(-0.67%)
Feb 18, 2010 5.333 5.404 5.327 5.356 68,948 +0.01(+0.22%)
Feb 17, 2010 5.345 5.374 5.303 5.345 51,626 +0.01(+0.11%)
Feb 16, 2010 5.279 5.339 5.118 5.339 304,031 +0.05(+0.90%)
Feb 12, 2010 5.255 5.291 5.291 5.291 46,721 +0.01(+0.23%)
Feb 11, 2010 5.327 5.345 5.249 5.279 130,680 -0.04(-0.79%)
Feb 10, 2010 5.303 5.333 5.255 5.321 70,640 +0.00(+0.00%)
Feb 09, 2010 5.404 5.452 5.302 5.321 88,633 -0.05(-0.89%)
Feb 08, 2010 5.362 5.374 5.327 5.368 118,740 +0.04(+0.67%)
Feb 05, 2010 5.285 5.339 5.285 5.333 81,444 +0.03(+0.56%)
Feb 04, 2010 5.362 5.368 5.303 5.303 113,711 -0.06(-1.11%)
Feb 03, 2010 5.386 5.404 5.353 5.362 91,102 -0.01(-0.11%)
Feb 02, 2010 5.410 5.410 5.368 5.368 86,880 -0.02(-0.44%)
Feb 01, 2010 5.416 5.416 5.368 5.392 79,979 -0.01(-0.22%)
Jan 29, 2010 5.392 5.416 5.380 5.404 95,295 +0.03(+0.56%)
Jan 28, 2010 5.464 5.464 5.374 5.374 65,592 -0.02(-0.33%)
Jan 27, 2010 5.386 5.428 5.380 5.392 75,918 +0.01(+0.11%)
Jan 26, 2010 5.410 5.416 5.380 5.386 68,371 -0.01(-0.22%)
Jan 25, 2010 5.410 5.416 5.380 5.398 82,977 +0.02(+0.44%)
Jan 22, 2010 5.404 5.422 5.368 5.374 90,966 -0.01(-0.11%)
Jan 21, 2010 5.410 5.416 5.380 5.380 89,278 -0.02(-0.44%)
Jan 20, 2010 5.434 5.434 5.392 5.404 59,631 -0.02(-0.44%)
Jan 19, 2010 5.434 5.434 5.404 5.428 118,870 +0.01(+0.11%)
Jan 15, 2010 5.428 5.422 5.422 5.422 146,361 -0.01(-0.11%)
Jan 14, 2010 5.428 5.428 5.397 5.428 135,697 +0.02(+0.33%)
Jan 13, 2010 5.410 5.428 5.392 5.410 128,256 +0.00(+0.00%)
Jan 12, 2010 5.458 5.458 5.404 5.410 83,476 -0.02(-0.33%)
Jan 11, 2010 5.470 5.470 5.398 5.428 159,833 +0.05(+0.89%)
Jan 08, 2010 5.350 5.404 5.350 5.380 180,365 +0.03(+0.56%)
Jan 07, 2010 5.374 5.398 5.315 5.350 106,533 +0.00(+0.00%)
Jan 06, 2010 5.350 5.374 5.303 5.350 123,990 +0.04(+0.67%)
Jan 05, 2010 5.273 5.356 5.261 5.315 226,578 +0.05(+1.02%)
Jan 04, 2010 5.243 5.267 5.219 5.261 103,028 +0.05(+0.92%)
Dec 31, 2009 5.249 5.213 5.213 5.213 156,743 -0.04(-0.68%)
Dec 30, 2009 5.255 5.267 5.213 5.249 78,393 +0.01(+0.11%)
Dec 29, 2009 5.249 5.273 5.183 5.243 185,280 -0.05(-1.01%)
Dec 28, 2009 5.297 5.321 5.285 5.297 268,720 +0.02(+0.34%)
Dec 24, 2009 5.303 5.315 5.279 5.279 72,209 +0.00(+0.00%)
Dec 23, 2009 5.315 5.327 5.261 5.279 213,148 -0.01(-0.23%)
Dec 22, 2009 5.315 5.315 5.273 5.291 188,152 -0.01(-0.11%)
Dec 21, 2009 5.571 5.571 5.261 5.297 221,583 +0.01(+0.23%)
Dec 18, 2009 5.261 5.315 5.225 5.285 317,521 +0.05(+1.03%)
Dec 17, 2009 5.267 5.309 5.195 5.231 185,016 -0.02(-0.45%)
Dec 16, 2009 5.279 5.279 5.237 5.255 221,698 +0.03(+0.57%)
Dec 15, 2009 5.285 5.303 5.225 5.225 241,852 -0.04(-0.79%)
Dec 14, 2009 5.255 5.297 5.249 5.267 243,212 +0.05(+1.03%)
Dec 11, 2009 5.249 5.249 5.195 5.213 156,400 +0.01(+0.11%)
Dec 10, 2009 5.291 5.315 5.171 5.207 222,887 +0.00(+0.00%)
Dec 09, 2009 5.106 5.309 5.052 5.207 233,781 +0.13(+2.47%)
Dec 08, 2009 5.094 5.106 5.046 5.082 211,887 -0.03(-0.58%)
Dec 07, 2009 5.070 5.189 4.956 5.112 279,002 +0.17(+3.51%)
Dec 04, 2009 4.915 4.950 4.891 4.938 110,162 +0.04(+0.85%)
Dec 03, 2009 4.879 4.944 4.879 4.897 70,782 +0.05(+0.99%)
Dec 02, 2009 4.795 4.891 4.795 4.849 41,810 +0.07(+1.50%)
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.