Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynex Capital (NY: DX )

11.69 -0.15 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2009 5.194 5.159 5.159 5.159 158,389 -0.04(-0.68%)
Dec 30, 2009 5.200 5.212 5.159 5.194 79,216 +0.01(+0.11%)
Dec 29, 2009 5.194 5.218 5.129 5.189 187,226 -0.05(-1.01%)
Dec 28, 2009 5.242 5.265 5.230 5.242 271,541 +0.02(+0.34%)
Dec 24, 2009 5.248 5.259 5.224 5.224 72,967 +0.00(+0.00%)
Dec 23, 2009 5.259 5.271 5.206 5.224 215,386 -0.01(-0.23%)
Dec 22, 2009 5.259 5.259 5.218 5.236 190,128 -0.01(-0.11%)
Dec 21, 2009 5.514 5.514 5.206 5.242 223,909 +0.01(+0.23%)
Dec 18, 2009 5.206 5.259 5.171 5.230 320,855 +0.05(+1.03%)
Dec 17, 2009 5.212 5.254 5.141 5.177 186,959 -0.02(-0.45%)
Dec 16, 2009 5.224 5.224 5.183 5.200 224,026 +0.03(+0.57%)
Dec 15, 2009 5.230 5.248 5.171 5.171 244,392 -0.04(-0.79%)
Dec 14, 2009 5.200 5.242 5.194 5.212 245,766 +0.05(+1.03%)
Dec 11, 2009 5.194 5.194 5.141 5.159 158,042 +0.01(+0.11%)
Dec 10, 2009 5.236 5.259 5.118 5.153 225,228 +0.00(+0.00%)
Dec 09, 2009 5.053 5.254 4.999 5.153 236,235 +0.12(+2.47%)
Dec 08, 2009 5.041 5.053 4.994 5.029 214,112 -0.03(-0.58%)
Dec 07, 2009 5.017 5.135 4.905 5.059 281,932 +0.17(+3.51%)
Dec 04, 2009 4.864 4.899 4.840 4.887 111,319 +0.04(+0.85%)
Dec 03, 2009 4.828 4.893 4.828 4.846 71,525 +0.05(+0.99%)
Dec 02, 2009 4.745 4.840 4.745 4.798 42,249 +0.07(+1.50%)
Dec 01, 2009 4.810 4.810 4.728 4.728 39,047 -0.04(-0.87%)
Nov 30, 2009 4.763 4.769 4.728 4.769 38,357 +0.01(+0.25%)
Nov 27, 2009 4.793 4.840 4.751 4.757 52,370 -0.11(-2.31%)
Nov 25, 2009 4.846 4.905 4.846 4.869 94,766 +0.01(+0.12%)
Nov 24, 2009 4.722 4.869 4.716 4.864 173,875 +0.14(+3.00%)
Nov 23, 2009 4.751 4.787 4.704 4.722 80,376 +0.01(+0.25%)
Nov 20, 2009 4.692 4.728 4.680 4.710 82,611 +0.02(+0.38%)
Nov 19, 2009 4.733 4.733 4.674 4.692 70,224 -0.03(-0.63%)
Nov 18, 2009 4.716 4.722 4.674 4.722 70,107 +0.01(+0.13%)
Nov 17, 2009 4.722 4.722 4.651 4.716 139,161 -0.01(-0.13%)
Nov 16, 2009 4.728 4.745 4.698 4.722 98,286 -0.01(-0.13%)
Nov 13, 2009 4.722 4.728 4.697 4.728 70,549 +0.03(+0.63%)
Nov 12, 2009 4.763 4.781 4.692 4.698 104,232 -0.06(-1.24%)
Nov 11, 2009 4.745 4.763 4.710 4.757 43,756 +0.04(+0.88%)
Nov 10, 2009 4.757 4.798 4.698 4.716 77,490 -0.09(-1.84%)
Nov 09, 2009 4.875 4.875 4.798 4.804 265,984 +0.12(+2.65%)
Nov 06, 2009 4.728 4.728 4.668 4.680 62,760 -0.06(-1.25%)
Nov 05, 2009 4.639 4.757 4.639 4.739 75,136 +0.13(+2.82%)
Nov 04, 2009 4.745 4.781 4.609 4.609 101,161 -0.15(-3.11%)
Nov 03, 2009 4.745 4.781 4.716 4.757 71,556 -0.02(-0.49%)
Nov 02, 2009 4.828 4.828 4.757 4.781 54,410 -0.01(-0.25%)
Oct 30, 2009 4.846 4.852 4.769 4.793 85,462 -0.03(-0.61%)
Oct 29, 2009 4.769 4.840 4.769 4.822 56,180 +0.05(+0.99%)
Oct 28, 2009 4.858 4.899 4.775 4.775 109,180 -0.07(-1.46%)
Oct 27, 2009 4.864 4.899 4.846 4.846 49,493 +0.00(+0.00%)
Oct 26, 2009 4.881 4.911 4.846 4.846 42,611 -0.01(-0.24%)
Oct 23, 2009 4.858 4.905 4.858 4.858 35,025 -0.04(-0.72%)
Oct 22, 2009 4.846 4.905 4.846 4.893 27,378 +0.04(+0.85%)
Oct 21, 2009 4.864 4.905 4.834 4.852 64,430 -0.01(-0.24%)
Oct 20, 2009 4.869 4.899 4.864 4.864 40,374 -0.02(-0.36%)
Oct 19, 2009 4.911 4.923 4.846 4.881 90,652 +0.02(+0.49%)
Oct 16, 2009 4.828 4.905 4.828 4.858 28,936 -0.02(-0.36%)
Oct 15, 2009 4.875 4.875 4.846 4.875 41,323 -0.04(-0.72%)
Oct 14, 2009 4.964 4.964 4.834 4.911 80,206 +0.05(+0.97%)
Oct 13, 2009 4.893 4.911 4.852 4.864 54,673 -0.05(-0.96%)
Oct 12, 2009 4.923 4.958 4.893 4.911 32,936 -0.04(-0.84%)
Oct 09, 2009 4.940 4.964 4.875 4.952 32,151 +0.01(+0.12%)
Oct 08, 2009 4.946 4.982 4.899 4.946 36,788 +0.03(+0.60%)
Oct 07, 2009 4.905 4.928 4.858 4.917 40,908 +0.01(+0.24%)
Oct 06, 2009 5.147 5.147 4.881 4.905 80,651 -0.05(-0.95%)
Oct 05, 2009 4.994 4.999 4.917 4.952 65,909 -0.05(-1.06%)
Oct 02, 2009 4.875 5.023 4.828 5.005 99,301 +0.10(+2.05%)
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.