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

Dynex Capital (NY: DX )

11.80 +0.03 (+0.21%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 26, 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 (%)
Jul 29, 2011 6.280 6.307 6.130 6.192 582,930 -0.13(-2.05%)
Jul 28, 2011 6.328 6.396 6.301 6.321 1,142,609 -0.07(-1.06%)
Jul 27, 2011 6.484 6.525 6.389 6.389 787,556 -0.12(-1.88%)
Jul 26, 2011 6.580 6.627 6.498 6.512 246,452 -0.05(-0.83%)
Jul 25, 2011 6.586 6.634 6.539 6.566 407,033 -0.07(-1.03%)
Jul 22, 2011 6.634 6.648 6.627 6.634 314,495 +0.00(+0.00%)
Jul 21, 2011 6.641 6.668 6.620 6.634 421,559 -0.01(-0.20%)
Jul 20, 2011 6.634 6.654 6.614 6.648 249,024 +0.01(+0.21%)
Jul 19, 2011 6.648 6.661 6.618 6.634 286,432 +0.00(+0.00%)
Jul 18, 2011 6.620 6.661 6.566 6.634 444,203 -0.02(-0.31%)
Jul 15, 2011 6.614 6.654 6.614 6.654 258,748 +0.04(+0.62%)
Jul 14, 2011 6.688 6.695 6.593 6.614 285,446 -0.07(-1.02%)
Jul 13, 2011 6.668 6.709 6.654 6.682 221,464 +0.01(+0.20%)
Jul 12, 2011 6.675 6.716 6.634 6.668 307,417 -0.01(-0.10%)
Jul 11, 2011 6.661 6.688 6.634 6.675 242,540 -0.01(-0.20%)
Jul 08, 2011 6.648 6.688 6.634 6.688 219,609 +0.00(+0.00%)
Jul 07, 2011 6.695 6.695 6.661 6.688 272,723 +0.00(+0.00%)
Jul 06, 2011 6.668 6.688 6.636 6.688 227,430 +0.01(+0.20%)
Jul 05, 2011 6.648 6.682 6.600 6.675 340,019 +0.02(+0.31%)
Jul 01, 2011 6.607 6.668 6.566 6.654 390,650 +0.07(+1.03%)
Jun 30, 2011 6.539 6.631 6.539 6.586 495,534 +0.04(+0.62%)
Jun 29, 2011 6.654 6.668 6.546 6.546 716,755 -0.12(-1.84%)
Jun 28, 2011 6.634 6.688 6.586 6.668 947,323 +0.06(+0.93%)
Jun 27, 2011 6.600 6.607 6.501 6.607 880,547 +0.03(+0.40%)
Jun 24, 2011 6.527 6.587 6.488 6.580 947,261 +0.07(+1.12%)
Jun 23, 2011 6.507 6.554 6.455 6.507 272,092 -0.04(-0.61%)
Jun 22, 2011 6.507 6.560 6.494 6.547 382,087 +0.04(+0.61%)
Jun 21, 2011 6.435 6.507 6.388 6.507 388,922 +0.08(+1.24%)
Jun 20, 2011 6.415 6.428 6.395 6.428 383,826 +0.04(+0.62%)
Jun 17, 2011 6.402 6.441 6.368 6.388 696,283 +0.02(+0.31%)
Jun 16, 2011 6.421 6.428 6.289 6.368 580,157 -0.06(-0.93%)
Jun 15, 2011 6.448 6.494 6.388 6.428 353,223 -0.03(-0.41%)
Jun 14, 2011 6.375 6.455 6.375 6.455 430,730 +0.12(+1.88%)
Jun 13, 2011 6.435 6.455 6.309 6.335 919,264 -0.09(-1.44%)
Jun 10, 2011 6.448 6.448 6.362 6.428 546,177 -0.01(-0.10%)
Jun 09, 2011 6.468 6.468 6.415 6.435 373,227 +0.01(+0.21%)
Jun 08, 2011 6.388 6.468 6.375 6.421 465,667 +0.02(+0.31%)
Jun 07, 2011 6.435 6.580 6.382 6.402 466,958 -0.02(-0.31%)
Jun 06, 2011 6.455 6.461 6.382 6.421 500,686 -0.04(-0.61%)
Jun 03, 2011 6.461 6.501 6.455 6.461 304,503 +0.02(+0.31%)
May 24, 2011 6.481 6.514 6.441 6.441 279,551 -0.04(-0.61%)
May 23, 2011 6.494 6.527 6.481 6.481 389,921 -0.02(-0.31%)
May 20, 2011 6.501 6.554 6.488 6.501 482,577 +0.02(+0.31%)
May 19, 2011 6.468 6.507 6.448 6.481 426,007 +0.04(+0.62%)
May 18, 2011 6.441 6.461 6.402 6.441 357,123 +0.03(+0.41%)
May 17, 2011 6.349 6.435 6.349 6.415 469,395 +0.06(+0.94%)
May 16, 2011 6.375 6.382 6.302 6.355 625,267 -0.03(-0.41%)
May 13, 2011 6.448 6.494 6.368 6.382 293,524 -0.06(-0.92%)
May 12, 2011 6.455 6.494 6.421 6.441 457,523 +0.01(+0.21%)
May 11, 2011 6.514 6.514 6.415 6.428 303,053 -0.07(-1.12%)
May 10, 2011 6.501 6.507 6.488 6.501 355,863 +0.03(+0.51%)
May 09, 2011 6.395 6.501 6.382 6.468 669,768 +0.11(+1.77%)
May 06, 2011 6.448 6.474 6.349 6.355 512,245 -0.09(-1.44%)
May 05, 2011 6.461 6.534 6.402 6.448 329,702 -0.03(-0.41%)
May 04, 2011 6.514 6.521 6.461 6.474 278,657 -0.05(-0.71%)
May 03, 2011 6.554 6.567 6.488 6.521 449,396 -0.05(-0.71%)
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.