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, 2012 7.893 7.893 7.821 7.885 451,801 +0.00(+0.00%)
Nov 29, 2012 7.877 7.893 7.821 7.885 268,859 +0.03(+0.41%)
Nov 28, 2012 7.821 7.877 7.756 7.853 305,710 +0.03(+0.41%)
Nov 27, 2012 7.845 7.901 7.781 7.821 361,822 -0.02(-0.31%)
Nov 26, 2012 7.740 7.845 7.692 7.845 416,763 +0.08(+1.04%)
Nov 23, 2012 7.692 7.764 7.668 7.764 209,016 +0.08(+1.05%)
Nov 21, 2012 7.668 7.700 7.600 7.684 345,242 +0.01(+0.10%)
Nov 20, 2012 7.732 7.732 7.604 7.676 353,732 -0.04(-0.52%)
Nov 19, 2012 7.684 7.756 7.620 7.716 558,502 +0.10(+1.37%)
Nov 16, 2012 7.330 7.612 7.298 7.612 765,567 +0.31(+4.18%)
Nov 15, 2012 7.032 7.398 6.968 7.306 861,948 +0.14(+1.91%)
Nov 14, 2012 7.330 7.378 7.000 7.169 1,536,830 -0.19(-2.52%)
Nov 13, 2012 7.491 7.563 7.314 7.354 964,255 -0.23(-3.08%)
Nov 12, 2012 7.652 7.700 7.587 7.587 561,582 -0.04(-0.53%)
Nov 09, 2012 7.620 7.692 7.539 7.628 389,976 -0.05(-0.63%)
Nov 08, 2012 7.724 7.829 7.676 7.676 464,809 -0.02(-0.21%)
Nov 07, 2012 7.764 7.789 7.507 7.692 937,718 -0.15(-1.95%)
Nov 06, 2012 7.885 7.917 7.821 7.845 355,266 -0.03(-0.41%)
Nov 05, 2012 7.885 7.942 7.789 7.877 365,024 -0.03(-0.41%)
Nov 02, 2012 8.054 8.062 7.901 7.909 481,429 -0.14(-1.70%)
Nov 01, 2012 8.102 8.119 7.982 8.046 595,786 +0.06(+0.81%)
Oct 31, 2012 7.869 8.006 7.853 7.982 479,935 +0.15(+1.95%)
Oct 26, 2012 7.901 7.829 7.829 7.829 385,776 -0.06(-0.82%)
Oct 25, 2012 7.917 7.958 7.837 7.893 269,654 -0.01(-0.10%)
Oct 24, 2012 7.885 7.966 7.845 7.901 316,938 +0.04(+0.51%)
Oct 23, 2012 7.861 7.869 7.805 7.861 404,743 -0.04(-0.51%)
Oct 19, 2012 7.974 8.014 7.845 7.901 658,842 -0.09(-1.11%)
Oct 18, 2012 8.006 8.086 7.990 7.990 506,298 -0.02(-0.30%)
Oct 17, 2012 7.933 8.030 7.925 8.014 494,608 +0.07(+0.91%)
Oct 16, 2012 7.773 7.942 7.724 7.942 926,157 +0.20(+2.60%)
Oct 15, 2012 7.684 7.748 7.427 7.740 1,952,456 +0.02(+0.21%)
Oct 12, 2012 7.933 7.942 7.693 7.724 1,525,475 -0.22(-2.74%)
Oct 11, 2012 7.942 8.022 7.942 7.942 500,343 +0.00(+0.00%)
Oct 10, 2012 8.199 8.207 7.885 7.942 1,954,895 -0.27(-3.24%)
Oct 09, 2012 8.287 8.328 8.207 8.207 565,493 -0.09(-1.07%)
Oct 08, 2012 8.287 8.296 8.239 8.296 571,222 -0.02(-0.19%)
Oct 05, 2012 8.360 8.408 8.279 8.312 624,549 -0.02(-0.19%)
Oct 04, 2012 8.432 8.432 8.231 8.328 1,107,556 -0.06(-0.67%)
Oct 03, 2012 8.473 8.505 8.376 8.384 1,292,340 -0.11(-1.33%)
Oct 02, 2012 8.528 8.536 8.465 8.497 1,351,665 +0.02(+0.28%)
Oct 01, 2012 8.442 8.536 8.418 8.473 1,009,028 +0.05(+0.65%)
Sep 28, 2012 8.403 8.489 8.340 8.418 820,566 +0.02(+0.19%)
Sep 27, 2012 8.458 8.489 8.324 8.403 843,054 -0.05(-0.65%)
Sep 26, 2012 8.528 8.598 8.450 8.458 580,570 -0.05(-0.64%)
Sep 25, 2012 8.567 8.598 8.505 8.512 652,166 -0.02(-0.18%)
Sep 24, 2012 8.497 8.575 8.481 8.528 611,795 +0.03(+0.37%)
Sep 21, 2012 8.583 8.591 8.497 8.497 922,132 -0.06(-0.73%)
Sep 20, 2012 8.489 8.567 8.458 8.559 555,747 +0.10(+1.20%)
Sep 19, 2012 8.403 8.497 8.387 8.458 423,012 +0.05(+0.56%)
Sep 18, 2012 8.473 8.473 8.371 8.411 345,377 -0.04(-0.46%)
Sep 17, 2012 8.458 8.512 8.418 8.450 393,163 -0.01(-0.09%)
Sep 14, 2012 8.426 8.489 8.426 8.458 507,214 +0.03(+0.37%)
Sep 13, 2012 8.489 8.536 8.426 8.426 676,081 -0.06(-0.74%)
Sep 12, 2012 8.528 8.536 8.465 8.489 343,256 -0.01(-0.09%)
Sep 11, 2012 8.458 8.512 8.434 8.497 541,606 +0.11(+1.31%)
Sep 10, 2012 8.348 8.426 8.301 8.387 512,729 +0.01(+0.09%)
Sep 07, 2012 8.277 8.418 8.262 8.379 383,359 +0.11(+1.33%)
Sep 06, 2012 8.277 8.317 8.230 8.270 389,862 -0.01(-0.09%)
Sep 05, 2012 8.371 8.379 8.277 8.277 510,691 -0.07(-0.84%)
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.