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 (%)
Dec 31, 2010 0.8549 0.8580 0.8494 0.8525 2,385,187 +0.00(+0.09%)
Dec 30, 2010 0.8510 0.8549 0.8447 0.8517 2,844,187 +0.00(+0.18%)
Dec 29, 2010 0.8361 0.8517 0.8346 0.8502 3,952,914 +0.06(+7.61%)
Dec 28, 2010 0.7951 0.7951 0.7828 0.7901 4,909,253 -0.00(-0.55%)
Dec 27, 2010 0.7886 0.7944 0.7865 0.7944 4,702,665 +0.01(+0.73%)
Dec 23, 2010 0.7799 0.7886 0.7785 0.7886 3,118,735 +0.01(+1.11%)
Dec 22, 2010 0.7734 0.7799 0.7713 0.7799 4,096,972 +0.01(+1.12%)
Dec 21, 2010 0.7720 0.7742 0.7684 0.7713 2,600,959 +0.00(+0.38%)
Dec 20, 2010 0.7720 0.7720 0.7655 0.7684 3,267,122 -0.00(-0.09%)
Dec 17, 2010 0.7713 0.7713 0.7583 0.7691 4,118,913 +0.00(+0.09%)
Dec 16, 2010 0.7575 0.7691 0.7554 0.7684 2,494,490 +0.01(+1.72%)
Dec 15, 2010 0.7590 0.7604 0.7546 0.7554 4,960,371 -0.00(-0.48%)
Dec 14, 2010 0.7583 0.7713 0.7532 0.7590 33,644,104 -0.02(-2.42%)
Dec 13, 2010 0.7742 0.7814 0.7742 0.7778 5,141,655 +0.00(+0.56%)
Dec 10, 2010 0.7677 0.7734 0.7619 0.7734 1,852,661 +0.01(+0.85%)
Dec 09, 2010 0.7669 0.7684 0.7655 0.7669 1,828,590 -0.00(-0.09%)
Dec 08, 2010 0.7705 0.7705 0.7655 0.7677 2,380,509 +0.00(+0.19%)
Dec 07, 2010 0.7669 0.7669 0.7640 0.7662 1,584,359 +0.00(+0.09%)
Dec 06, 2010 0.7662 0.7662 0.7619 0.7655 1,365,002 -0.00(-0.09%)
Dec 03, 2010 0.7590 0.7662 0.7590 0.7662 1,112,250 +0.01(+0.66%)
Dec 02, 2010 0.7619 0.7655 0.7597 0.7612 1,539,038 -0.00(-0.47%)
Dec 01, 2010 0.7662 0.7662 0.7612 0.7648 1,442,557 +0.01(+0.76%)
Nov 30, 2010 0.7583 0.7655 0.7583 0.7590 1,922,566 -0.00(-0.19%)
Nov 29, 2010 0.7604 0.7633 0.7590 0.7604 1,225,276 -0.00(-0.28%)
Nov 26, 2010 0.7655 0.7662 0.7626 0.7626 562,032 -0.01(-0.66%)
Nov 24, 2010 0.7633 0.7677 0.7677 0.7677 3,796,934 +0.01(+0.95%)
Nov 23, 2010 0.7720 0.7742 0.7590 0.7604 2,786,698 -0.01(-1.77%)
Nov 22, 2010 0.7727 0.7771 0.7720 0.7742 1,382,544 +0.00(+0.19%)
Nov 19, 2010 0.7691 0.7734 0.7640 0.7727 944,592 +0.00(+0.56%)
Nov 18, 2010 0.7734 0.7734 0.7669 0.7684 1,214,098 -0.00(-0.37%)
Nov 17, 2010 0.7677 0.7756 0.7648 0.7713 1,253,000 +0.01(+0.85%)
Nov 16, 2010 0.7727 0.7727 0.7619 0.7648 1,715,190 -0.01(-0.94%)
Nov 15, 2010 0.7662 0.7771 0.7648 0.7720 1,348,553 +0.01(+1.04%)
Nov 12, 2010 0.7785 0.7792 0.7597 0.7640 2,137,247 -0.02(-2.22%)
Nov 11, 2010 0.7778 0.7821 0.7742 0.7814 1,056,207 +0.00(+0.09%)
Nov 10, 2010 0.7713 0.7814 0.7691 0.7807 957,582 +0.01(+1.41%)
Nov 09, 2010 0.7749 0.7814 0.7677 0.7698 2,048,444 -0.00(-0.37%)
Nov 08, 2010 0.7763 0.7792 0.7698 0.7727 1,676,357 -0.01(-0.93%)
Nov 05, 2010 0.7799 0.7821 0.7720 0.7799 3,114,640 -0.00(-0.09%)
Nov 04, 2010 0.7734 0.7821 0.7698 0.7807 2,415,800 +0.01(+1.50%)
Nov 03, 2010 0.7691 0.7738 0.7662 0.7691 1,685,100 -0.00(-0.56%)
Nov 02, 2010 0.7698 0.7756 0.7691 0.7734 1,703,915 +0.00(+0.56%)
Nov 01, 2010 0.7713 0.7727 0.7662 0.7691 1,674,752 +0.00(+0.38%)
Oct 29, 2010 0.7727 0.7727 0.7662 0.7662 5,151,837 -0.01(-0.75%)
Oct 28, 2010 0.7705 0.7763 0.7669 0.7720 3,123,480 +0.00(+0.28%)
Oct 27, 2010 0.7742 0.7749 0.7684 0.7698 1,005,615 -0.00(-0.47%)
Oct 25, 2010 0.7720 0.7734 0.7684 0.7734 1,622,528 +0.01(+0.66%)
Oct 22, 2010 0.7713 0.7727 0.7648 0.7684 1,503,484 -0.00(-0.28%)
Oct 21, 2010 0.7734 0.7734 0.7691 0.7705 3,062,249 -0.00(-0.19%)
Oct 20, 2010 0.7677 0.7771 0.7640 0.7720 2,831,811 +0.01(+1.62%)
Oct 19, 2010 0.7655 0.7691 0.7575 0.7597 1,386,501 -0.01(-1.31%)
Oct 18, 2010 0.7619 0.7698 0.7590 0.7698 1,796,480 +0.01(+0.95%)
Oct 15, 2010 0.7720 0.7720 0.7619 0.7626 2,399,462 -0.01(-1.12%)
Oct 14, 2010 0.7705 0.7720 0.7684 0.7713 1,578,548 +0.00(+0.19%)
Oct 13, 2010 0.7698 0.7705 0.7684 0.7698 2,377,880 +0.00(+0.09%)
Oct 12, 2010 0.7720 0.7720 0.7677 0.7691 1,167,753 -0.00(-0.37%)
Oct 11, 2010 0.7734 0.7734 0.7698 0.7720 1,718,856 -0.00(-0.09%)
Oct 08, 2010 0.7727 0.7734 0.7684 0.7727 1,864,462 +0.00(+0.28%)
Oct 07, 2010 0.7727 0.7742 0.7684 0.7705 4,413 -0.00(-0.28%)
Oct 06, 2010 0.7720 0.7756 0.7698 0.7727 2,409,035 -0.00(-0.37%)
Oct 05, 2010 0.7749 0.7756 0.7669 0.7756 2,816,580 +0.00(+0.19%)
Oct 04, 2010 0.7691 0.7749 0.7684 0.7742 1,363,536 +0.01(+0.94%)
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.