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 30, 2011 1.024 1.037 1.020 1.020 1,402,941 -0.01(-0.65%)
Dec 29, 2011 1.030 1.033 1.022 1.027 1,234,084 -0.00(-0.22%)
Dec 28, 2011 1.054 1.054 1.027 1.029 1,535,744 +0.05(+5.14%)
Dec 27, 2011 0.9807 0.9838 0.9787 0.9787 3,072,918 -0.00(-0.10%)
Dec 23, 2011 0.9777 0.9807 0.9746 0.9797 1,729,894 +0.01(+1.26%)
Dec 21, 2011 0.9634 0.9705 0.9614 0.9675 1,867,251 +0.01(+0.53%)
Dec 20, 2011 0.9614 0.9654 0.9583 0.9624 2,484,499 +0.01(+1.07%)
Dec 19, 2011 0.9695 0.9756 0.9501 0.9522 2,911,548 -0.02(-1.68%)
Dec 16, 2011 0.9542 0.9705 0.9512 0.9685 5,245,390 +0.02(+1.71%)
Dec 15, 2011 0.9563 0.9573 0.9440 0.9522 1,930,363 +0.00(+0.21%)
Dec 14, 2011 0.9440 0.9501 0.9389 0.9501 2,686,753 +0.01(+0.65%)
Dec 13, 2011 0.9522 0.9563 0.9430 0.9440 1,987,354 -0.01(-0.86%)
Dec 12, 2011 0.9450 0.9547 0.9431 0.9522 2,102,228 +0.00(+0.43%)
Dec 09, 2011 0.9359 0.9512 0.9348 0.9481 2,435,846 +0.02(+1.97%)
Dec 08, 2011 0.9450 0.9450 0.9277 0.9297 1,830,320 -0.02(-1.94%)
Dec 07, 2011 0.9430 0.9512 0.9369 0.9481 2,465,607 +0.00(+0.11%)
Dec 06, 2011 0.9359 0.9501 0.9277 0.9471 2,504,215 +0.01(+1.42%)
Dec 05, 2011 0.9196 0.9389 0.9185 0.9338 2,507,639 +0.02(+2.12%)
Dec 02, 2011 0.9145 0.9216 0.9094 0.9145 1,366,918 +0.01(+0.56%)
Dec 01, 2011 0.9043 0.9134 0.8971 0.9094 2,622,160 +0.00(+0.22%)
Nov 30, 2011 0.8920 0.9073 0.8808 0.9073 11,703,176 +0.03(+3.49%)
Nov 29, 2011 0.8829 0.8834 0.8747 0.8767 2,682,545 -0.01(-0.69%)
Nov 28, 2011 0.8737 0.8829 0.8665 0.8829 2,335,420 +0.03(+3.46%)
Nov 25, 2011 0.8584 0.8757 0.8512 0.8533 1,140,828 -0.00(-0.48%)
Nov 23, 2011 0.8788 0.8818 0.8574 0.8574 2,344,553 -0.02(-2.77%)
Nov 22, 2011 0.8930 0.9073 0.8798 0.8818 2,394,520 -0.01(-1.59%)
Nov 21, 2011 0.8981 0.8992 0.8869 0.8961 2,181,643 -0.01(-1.12%)
Nov 18, 2011 0.8920 0.9073 0.8880 0.9063 2,352,596 +0.01(+1.60%)
Nov 17, 2011 0.8910 0.9007 0.8834 0.8920 1,802,590 +0.00(+0.34%)
Nov 16, 2011 0.9022 0.9073 0.8880 0.8890 1,949,177 -0.01(-1.47%)
Nov 15, 2011 0.8880 0.9032 0.8798 0.9022 1,960,889 +0.01(+1.26%)
Nov 14, 2011 0.8941 0.9012 0.8818 0.8910 2,146,281 -0.01(-1.24%)
Nov 11, 2011 0.8900 0.9022 0.8890 0.9022 2,268,355 +0.02(+1.84%)
Nov 10, 2011 0.8930 0.8930 0.8767 0.8859 1,796,479 +0.01(+1.28%)
Nov 09, 2011 0.8818 0.8951 0.8747 0.8747 2,208,932 -0.02(-1.83%)
Nov 08, 2011 0.8910 0.8961 0.8767 0.8910 2,283,226 +0.01(+1.39%)
Nov 07, 2011 0.8767 0.8878 0.8665 0.8788 1,875,118 +0.01(+1.06%)
Nov 04, 2011 0.8767 0.8829 0.8665 0.8696 1,341,356 -0.01(-1.27%)
Nov 03, 2011 0.8686 0.8859 0.8635 0.8808 1,842,238 +0.01(+1.65%)
Nov 02, 2011 0.8716 0.8737 0.8614 0.8665 2,092,723 -0.01(-0.82%)
Nov 01, 2011 0.8665 0.8961 0.8665 0.8737 2,100,924 -0.02(-2.17%)
Oct 31, 2011 0.8971 0.9124 0.8930 0.8930 2,591,634 -0.02(-2.23%)
Oct 28, 2011 0.9104 0.9155 0.8971 0.9134 1,794,576 +0.00(+0.00%)
Oct 27, 2011 0.9104 0.9155 0.8900 0.9134 3,560,048 +0.01(+1.36%)
Oct 26, 2011 0.8829 0.9083 0.8778 0.9012 4,073,349 +0.03(+3.88%)
Oct 25, 2011 0.8727 0.8747 0.8594 0.8676 1,767,787 -0.01(-0.58%)
Oct 24, 2011 0.8349 0.8737 0.8339 0.8727 2,913,216 +0.04(+4.65%)
Oct 21, 2011 0.8298 0.8360 0.8268 0.8339 2,173,737 +0.01(+1.24%)
Oct 20, 2011 0.8115 0.8237 0.8064 0.8237 1,379,974 +0.02(+2.15%)
Oct 19, 2011 0.8207 0.8237 0.8054 0.8064 1,723,597 -0.01(-1.49%)
Oct 18, 2011 0.8145 0.8237 0.8105 0.8186 2,251,572 +0.01(+0.75%)
Oct 17, 2011 0.8115 0.8298 0.8105 0.8125 1,385,565 -0.01(-0.62%)
Oct 14, 2011 0.8207 0.8237 0.8084 0.8176 1,845,563 +0.00(+0.25%)
Oct 13, 2011 0.8278 0.8309 0.8105 0.8156 2,081,178 -0.02(-2.20%)
Oct 12, 2011 0.8360 0.8360 0.8268 0.8339 1,820,854 +0.00(+0.00%)
Oct 11, 2011 0.8268 0.8380 0.8196 0.8339 1,599,423 +0.00(+0.37%)
Oct 10, 2011 0.8258 0.8370 0.8186 0.8309 1,866,457 +0.01(+1.75%)
Oct 07, 2011 0.8309 0.8380 0.8156 0.8166 2,244,588 -0.01(-1.72%)
Oct 06, 2011 0.8054 0.8329 0.8044 0.8309 3,082,462 +0.03(+3.30%)
Oct 05, 2011 0.8074 0.8145 0.7901 0.8044 2,269,846 -0.00(-0.38%)
Oct 04, 2011 0.7595 0.8145 0.7391 0.8074 7,006,056 +0.04(+5.46%)
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.