Dynex Capital (NY: DX )

12.25 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 10.62 10.66 10.58 10.60 163,210 -0.02(-0.24%)
Dec 30, 2019 10.68 10.72 10.60 10.62 255,525 -0.06(-0.59%)
Dec 27, 2019 10.69 10.73 10.65 10.68 308,357 +0.02(+0.18%)
Dec 26, 2019 10.65 10.73 10.64 10.67 396,978 +0.02(+0.18%)
Dec 24, 2019 10.57 10.68 10.55 10.65 144,827 +0.07(+0.71%)
Dec 23, 2019 10.60 10.61 10.53 10.57 294,462 -0.03(-0.24%)
Dec 20, 2019 10.63 10.63 10.57 10.60 1,270,515 -0.04(-0.35%)
Dec 19, 2019 10.62 10.68 10.59 10.63 618,195 +0.02(+0.23%)
Dec 18, 2019 10.63 10.66 10.55 10.61 435,712 -0.02(-0.18%)
Dec 17, 2019 10.49 10.63 10.49 10.63 522,058 +0.15(+1.42%)
Dec 16, 2019 10.55 10.60 10.48 10.48 473,390 +0.00(+0.00%)
Dec 13, 2019 10.44 10.50 10.39 10.48 290,597 +0.04(+0.36%)
Dec 12, 2019 10.44 10.45 10.36 10.44 391,136 +0.00(+0.00%)
Dec 11, 2019 10.45 10.45 10.38 10.44 247,567 -0.01(-0.12%)
Dec 10, 2019 10.41 10.45 10.40 10.45 254,885 +0.03(+0.30%)
Dec 09, 2019 10.47 10.48 10.40 10.42 283,002 -0.04(-0.41%)
Dec 06, 2019 10.47 10.49 10.43 10.47 246,411 +0.04(+0.36%)
Dec 05, 2019 10.44 10.45 10.38 10.43 231,770 -0.01(-0.12%)
Dec 04, 2019 10.46 10.51 10.44 10.44 275,382 -0.05(-0.47%)
Dec 03, 2019 10.47 10.51 10.40 10.49 323,460 +0.01(+0.06%)
Dec 02, 2019 10.53 10.57 10.43 10.49 357,999 +0.01(+0.12%)
Nov 29, 2019 10.47 10.52 10.43 10.47 273,019 +0.01(+0.06%)
Nov 27, 2019 10.44 10.50 10.42 10.47 375,906 +0.07(+0.72%)
Nov 26, 2019 10.39 10.62 10.36 10.39 1,183,029 +0.11(+1.02%)
Nov 25, 2019 10.21 10.29 10.17 10.29 319,083 +0.11(+1.10%)
Nov 22, 2019 10.13 10.19 10.11 10.18 289,791 +0.07(+0.68%)
Nov 21, 2019 10.21 10.21 10.08 10.11 249,254 -0.05(-0.49%)
Nov 20, 2019 10.15 10.20 10.11 10.16 444,960 -0.02(-0.18%)
Nov 19, 2019 10.20 10.26 10.17 10.18 303,371 -0.02(-0.24%)
Nov 18, 2019 10.16 10.27 10.14 10.20 400,989 +0.04(+0.36%)
Nov 15, 2019 10.12 10.19 10.08 10.16 340,941 +0.07(+0.67%)
Nov 14, 2019 10.05 10.18 10.05 10.10 357,373 +0.04(+0.37%)
Nov 13, 2019 9.961 10.07 9.954 10.06 268,012 +0.07(+0.74%)
Nov 12, 2019 10.00 10.06 9.948 9.985 361,655 -0.02(-0.25%)
Nov 11, 2019 9.954 10.06 9.930 10.01 361,598 +0.05(+0.49%)
Nov 08, 2019 9.973 9.998 9.905 9.961 305,138 -0.01(-0.12%)
Nov 07, 2019 9.973 9.985 9.862 9.973 345,721 +0.02(+0.19%)
Nov 06, 2019 9.856 9.967 9.801 9.954 342,297 +0.09(+0.93%)
Nov 05, 2019 9.967 9.973 9.819 9.862 375,394 -0.10(-1.05%)
Nov 04, 2019 10.06 10.07 9.936 9.967 375,732 -0.07(-0.67%)
Nov 01, 2019 9.991 10.11 9.979 10.03 535,091 +0.10(+1.05%)
Oct 31, 2019 9.524 9.936 9.524 9.930 1,541,636 +0.42(+4.46%)
Oct 30, 2019 9.457 9.506 9.408 9.506 409,830 +0.04(+0.45%)
Oct 29, 2019 9.365 9.463 9.315 9.463 286,858 +0.09(+0.92%)
Oct 28, 2019 9.365 9.405 9.334 9.377 287,880 +0.04(+0.39%)
Oct 25, 2019 9.358 9.408 9.334 9.340 213,515 -0.02(-0.26%)
Oct 24, 2019 9.537 9.537 9.352 9.365 372,002 -0.17(-1.74%)
Oct 23, 2019 9.475 9.561 9.438 9.530 256,616 +0.03(+0.32%)
Oct 22, 2019 9.512 9.512 9.414 9.500 234,403 +0.00(+0.00%)
Oct 21, 2019 9.469 9.543 9.448 9.500 513,598 +0.04(+0.39%)
Oct 18, 2019 9.377 9.512 9.377 9.463 254,689 +0.06(+0.59%)
Oct 17, 2019 9.402 9.456 9.347 9.408 457,019 +0.07(+0.72%)
Oct 16, 2019 9.322 9.395 9.292 9.341 386,503 +0.06(+0.66%)
Oct 15, 2019 9.158 9.371 9.158 9.280 668,647 +0.08(+0.86%)
Oct 14, 2019 9.189 9.237 9.131 9.201 310,031 -0.01(-0.07%)
Oct 11, 2019 9.158 9.237 9.152 9.207 405,250 +0.11(+1.20%)
Oct 10, 2019 9.024 9.128 9.024 9.097 271,207 +0.10(+1.15%)
Oct 09, 2019 9.055 9.061 8.994 8.994 288,150 -0.01(-0.07%)
Oct 08, 2019 9.012 9.055 8.976 9.000 216,994 -0.05(-0.54%)
Oct 07, 2019 8.969 9.103 8.966 9.049 530,919 +0.07(+0.81%)
Oct 04, 2019 8.921 9.003 8.903 8.976 236,971 +0.03(+0.34%)
Oct 03, 2019 8.896 8.994 8.866 8.945 213,952 +0.01(+0.14%)
Oct 02, 2019 8.909 8.951 8.848 8.933 287,037 +0.00(+0.00%)
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.