Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	0.2281	0.2298	0.2281	0.2298	252,616	+0.00(+0.00%)
Mar 30, 2006	0.2278	0.2298	0.2278	0.2298	613,917	+0.00(+1.05%)
Mar 29, 2006	0.2264	0.2274	0.2247	0.2274	85,184	+0.00(+0.60%)
Mar 28, 2006	0.2254	0.2278	0.2250	0.2261	108,684	-0.00(-0.45%)
Mar 27, 2006	0.2278	0.2278	0.2247	0.2271	1,686,071	+0.00(+0.30%)
Mar 24, 2006	0.2247	0.2267	0.2247	0.2264	170,369	-0.00(-0.15%)
Mar 23, 2006	0.2281	0.2281	0.2247	0.2267	1,022,217	-0.00(-0.15%)
Mar 22, 2006	0.2250	0.2271	0.2250	0.2271	123,371	+0.00(+0.45%)
Mar 21, 2006	0.2254	0.2264	0.2254	0.2261	64,622	-0.00(-0.15%)
Mar 20, 2006	0.2315	0.2315	0.2264	0.2264	164,494	-0.01(-2.35%)
Mar 17, 2006	0.2281	0.2339	0.2281	0.2318	287,865	+0.01(+2.41%)
Mar 16, 2006	0.2339	0.2356	0.2247	0.2264	863,597	-0.00(-1.77%)
Mar 15, 2006	0.2312	0.2312	0.2288	0.2305	105,746	-0.00(-1.17%)
Mar 14, 2006	0.2349	0.2359	0.2332	0.2332	32,311	-0.00(-1.44%)
Mar 13, 2006	0.2298	0.2366	0.2298	0.2366	229,117	+0.01(+2.21%)
Mar 10, 2006	0.2356	0.2366	0.2308	0.2315	61,685	-0.01(-2.58%)
Mar 09, 2006	0.2332	0.2376	0.2332	0.2376	205,618	+0.00(+1.31%)
Mar 08, 2006	0.2288	0.2352	0.2288	0.2346	361,300	+0.00(+1.92%)
Mar 07, 2006	0.2261	0.2315	0.2261	0.2301	384,800	+0.00(+1.65%)
Mar 06, 2006	0.2264	0.2281	0.2247	0.2264	281,991	+0.00(+0.00%)
Mar 03, 2006	0.2267	0.2291	0.2247	0.2264	170,369	-0.00(-0.15%)
Mar 02, 2006	0.2315	0.2315	0.2250	0.2267	249,679	-0.00(-1.33%)

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.

Dynex Capital (NY: DX )

Historical Prices

Free News Feed