Dynex Capital (NY: DX )

12.21 -0.18 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 0.2393 0.2410 0.2372 0.2372 181,008 -0.00(-1.68%)
Nov 29, 2006 0.2379 0.2413 0.2379 0.2413 41,542 +0.00(+0.42%)
Nov 28, 2006 0.2376 0.2403 0.2362 0.2403 252,225 +0.00(+1.13%)
Nov 27, 2006 0.2359 0.2383 0.2359 0.2376 436,201 +0.00(+0.57%)
Nov 24, 2006 0.2359 0.2379 0.2359 0.2362 127,596 -0.00(-0.14%)
Nov 22, 2006 0.2359 0.2376 0.2359 0.2366 169,139 -0.00(-0.15%)
Nov 21, 2006 0.2366 0.2376 0.2362 0.2369 335,311 +0.00(+0.00%)
Nov 20, 2006 0.2362 0.2376 0.2362 0.2369 213,649 -0.00(-0.14%)
Nov 17, 2006 0.2359 0.2372 0.2359 0.2372 124,628 -0.00(-0.14%)
Nov 16, 2006 0.2359 0.2386 0.2359 0.2376 192,878 +0.00(+0.00%)
Nov 15, 2006 0.2356 0.2389 0.2329 0.2376 376,854 +0.00(+0.71%)
Nov 14, 2006 0.2339 0.2359 0.2322 0.2359 409,495 +0.00(+0.86%)
Nov 13, 2006 0.2298 0.2342 0.2298 0.2339 299,703 -0.00(-0.14%)
Nov 10, 2006 0.2308 0.2342 0.2308 0.2342 160,237 +0.00(+1.46%)
Nov 09, 2006 0.2258 0.2312 0.2258 0.2308 845,696 +0.00(+1.48%)
Nov 08, 2006 0.2275 0.2292 0.2265 0.2275 103,857 -0.00(-0.74%)
Nov 07, 2006 0.2288 0.2292 0.2275 0.2292 222,551 -0.00(-0.44%)
Nov 06, 2006 0.2325 0.2356 0.2302 0.2302 973,292 -0.00(-1.01%)
Nov 03, 2006 0.2325 0.2342 0.2325 0.2325 569,732 -0.00(-0.58%)
Nov 02, 2006 0.2342 0.2342 0.2325 0.2339 41,542 -0.00(-0.43%)
Nov 01, 2006 0.2325 0.2349 0.2325 0.2349 17,804 +0.00(+1.01%)
Oct 31, 2006 0.2325 0.2342 0.2325 0.2325 335,311 +0.00(+0.00%)
Oct 30, 2006 0.2325 0.2339 0.2325 0.2325 1,973,292 -0.00(-0.72%)
Oct 27, 2006 0.2332 0.2342 0.2325 0.2342 118,694 +0.00(+0.43%)
Oct 26, 2006 0.2342 0.2349 0.2325 0.2332 103,857 -0.00(-0.46%)
Oct 25, 2006 0.2339 0.2356 0.2329 0.2343 41,542 -0.00(-0.40%)
Oct 24, 2006 0.2352 0.2352 0.2325 0.2352 53,412 +0.00(+0.00%)
Oct 23, 2006 0.2359 0.2359 0.2325 0.2352 97,922 +0.00(+1.16%)
Oct 20, 2006 0.2325 0.2352 0.2325 0.2325 228,486 -0.00(-0.58%)
Oct 19, 2006 0.2325 0.2342 0.2325 0.2339 74,183 +0.00(+0.58%)
Oct 18, 2006 0.2339 0.2349 0.2325 0.2325 433,234 -0.00(-1.99%)
Oct 17, 2006 0.2352 0.2382 0.2340 0.2372 26,706 +0.00(+0.86%)
Oct 16, 2006 0.2325 0.2359 0.2325 0.2352 35,608 +0.00(+0.14%)
Oct 13, 2006 0.2335 0.2362 0.2335 0.2349 65,281 +0.00(+0.58%)
Oct 12, 2006 0.2325 0.2342 0.2325 0.2335 136,498 -0.00(-1.00%)
Oct 11, 2006 0.2356 0.2379 0.2352 0.2359 80,118 +0.00(+0.14%)
Oct 10, 2006 0.2325 0.2356 0.2325 0.2356 53,412 +0.00(+0.43%)
Oct 09, 2006 0.2325 0.2346 0.2322 0.2346 62,314 +0.00(+0.87%)
Oct 06, 2006 0.2292 0.2325 0.2292 0.2325 287,833 +0.00(+1.17%)
Oct 05, 2006 0.2288 0.2312 0.2275 0.2298 222,551 -0.00(-0.44%)
Oct 04, 2006 0.2271 0.2308 0.2271 0.2308 183,976 +0.00(+1.93%)
Oct 03, 2006 0.2265 0.2281 0.2265 0.2265 124,628 +0.00(+0.00%)
Oct 02, 2006 0.2268 0.2285 0.2265 0.2265 91,988 -0.00(-1.18%)
Sep 29, 2006 0.2265 0.2292 0.2265 0.2292 320,474 +0.00(+0.29%)
Sep 28, 2006 0.2292 0.2295 0.2275 0.2285 234,421 -0.00(-0.29%)
Sep 27, 2006 0.2292 0.2308 0.2275 0.2292 178,041 +0.00(+0.59%)
Sep 26, 2006 0.2298 0.2312 0.2268 0.2278 121,661 -0.00(-1.46%)
Sep 25, 2006 0.2308 0.2332 0.2302 0.2312 71,216 -0.00(-0.87%)
Sep 22, 2006 0.2315 0.2339 0.2312 0.2332 124,628 -0.00(-0.43%)
Sep 21, 2006 0.2342 0.2352 0.2329 0.2342 29,673 -0.00(-0.29%)
Sep 20, 2006 0.2325 0.2359 0.2325 0.2349 192,878 +0.00(+0.14%)
Sep 19, 2006 0.2410 0.2410 0.2342 0.2346 376,854 -0.01(-3.47%)
Sep 18, 2006 0.2487 0.2487 0.2430 0.2430 246,290 -0.01(-2.04%)
Sep 15, 2006 0.2490 0.2517 0.2480 0.2480 213,649 -0.00(-0.81%)
Sep 14, 2006 0.2494 0.2514 0.2487 0.2501 136,498 -0.00(-0.40%)
Sep 13, 2006 0.2501 0.2524 0.2490 0.2511 934,717 +0.00(+0.54%)
Sep 12, 2006 0.2507 0.2507 0.2490 0.2497 314,539 +0.00(+0.14%)
Sep 11, 2006 0.2494 0.2507 0.2480 0.2494 222,551 -0.00(-0.67%)
Sep 08, 2006 0.2494 0.2511 0.2494 0.2511 302,670 +0.00(+0.54%)
Sep 07, 2006 0.2504 0.2507 0.2497 0.2497 38,575 -0.00(-0.27%)
Sep 06, 2006 0.2494 0.2507 0.2477 0.2504 296,735 -0.00(-0.14%)
Sep 05, 2006 0.2474 0.2507 0.2474 0.2507 160,237 +0.00(+1.22%)
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.