Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynex Capital (NY: DX )

12.39 -0.36 (-2.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 0.7874 0.7894 0.7791 0.7874 20,993 +0.01(+0.97%)
Sep 29, 2010 0.7886 0.7886 0.7748 0.7799 2,452,345 -0.01(-0.84%)
Sep 28, 2010 0.7864 0.7872 0.7711 0.7864 44,357 +0.05(+6.21%)
Sep 27, 2010 0.7411 0.7425 0.7350 0.7404 3,481,596 +0.00(+0.09%)
Sep 24, 2010 0.7323 0.7398 0.7268 0.7398 3,450,048 +0.02(+2.16%)
Sep 23, 2010 0.7296 0.7323 0.7241 0.7241 9,118 -0.01(-0.84%)
Sep 22, 2010 0.7309 0.7343 0.7289 0.7302 2,690,960 +0.00(+0.19%)
Sep 21, 2010 0.7357 0.7357 0.7275 0.7289 2,698,887 -0.01(-0.74%)
Sep 20, 2010 0.7234 0.7350 0.7214 0.7343 3,628,966 +0.01(+1.89%)
Sep 17, 2010 0.7207 0.7241 0.7146 0.7207 2,341,154 -0.00(-0.09%)
Sep 15, 2010 0.7241 0.7245 0.7180 0.7214 1,896,147 -0.00(-0.19%)
Sep 14, 2010 0.7282 0.7296 0.7214 0.7228 3,613,420 -0.00(-0.09%)
Sep 13, 2010 0.7207 0.7255 0.7199 0.7234 2,352,111 +0.01(+0.85%)
Sep 10, 2010 0.7132 0.7187 0.7092 0.7173 3,936,443 +0.01(+1.25%)
Sep 09, 2010 0.7058 0.7098 0.6996 0.7085 2,380,732 +0.01(+1.26%)
Sep 08, 2010 0.6990 0.7003 0.6976 0.6996 1,544,870 +0.00(+0.29%)
Sep 07, 2010 0.7098 0.7098 0.6962 0.6976 7,456 -0.00(-0.39%)
Sep 03, 2010 0.7030 0.7037 0.6949 0.7003 1,388,338 +0.00(+0.19%)
Sep 02, 2010 0.6901 0.6996 0.6867 0.6990 3,706 +0.01(+0.88%)
Sep 01, 2010 0.6949 0.6969 0.6860 0.6928 3,794,397 +0.00(+0.30%)
Aug 31, 2010 0.6833 0.6942 0.6894 0.6908 109,336 -0.00(-0.29%)
Aug 30, 2010 0.6901 0.6928 0.6881 0.6928 1,702,962 +0.00(+0.39%)
Aug 27, 2010 0.6901 0.6901 0.6765 0.6901 1,791,723 +0.01(+1.70%)
Aug 26, 2010 0.6888 0.6888 0.6779 0.6786 1,701,683 -0.00(-0.70%)
Aug 25, 2010 0.6765 0.6860 0.6752 0.6833 4,309 +0.01(+0.90%)
Aug 24, 2010 0.6799 0.6826 0.6745 0.6772 17,487 -0.00(-0.40%)
Aug 23, 2010 0.6874 0.6874 0.6799 0.6799 1,106,819 -0.01(-0.79%)
Aug 20, 2010 0.6745 0.6894 0.6745 0.6854 1,422,062 +0.01(+1.51%)
Aug 19, 2010 0.6799 0.6806 0.6731 0.6752 6,500 -0.00(-0.50%)
Aug 18, 2010 0.6772 0.6826 0.6758 0.6786 67,051 -0.00(-0.30%)
Aug 17, 2010 0.6833 0.6867 0.6772 0.6806 10,383 +0.00(+0.00%)
Aug 16, 2010 0.6826 0.6833 0.6758 0.6806 831,876 -0.00(-0.10%)
Aug 13, 2010 0.6813 0.6826 0.6697 0.6813 1,278,737 +0.01(+1.62%)
Aug 12, 2010 0.6704 0.6812 0.6670 0.6704 2,362,995 -0.01(-1.00%)
Aug 11, 2010 0.6833 0.6854 0.6731 0.6772 18,840 -0.01(-1.48%)
Aug 10, 2010 0.6881 0.6901 0.6820 0.6874 8,030 -0.00(-0.20%)
Aug 09, 2010 0.6820 0.6901 0.6813 0.6888 3,716,623 +0.01(+1.50%)
Aug 06, 2010 0.6786 0.6799 0.6697 0.6786 1,519,765 +0.00(+0.30%)
Aug 05, 2010 0.6833 0.6833 0.6765 0.6765 1,423,445 -0.01(-1.00%)
Aug 04, 2010 0.6745 0.6841 0.6697 0.6833 5,191 +0.01(+1.82%)
Aug 03, 2010 0.6650 0.6731 0.6629 0.6711 3,420,883 +0.01(+0.92%)
Aug 02, 2010 0.6670 0.6670 0.6554 0.6650 2,746,731 +0.01(+0.82%)
Jul 30, 2010 0.6595 0.6602 0.6425 0.6595 9,765,886 +0.02(+2.86%)
Jul 29, 2010 0.6507 0.6534 0.6364 0.6412 44,122,780 -0.01(-1.26%)
Jul 28, 2010 0.6493 0.6602 0.6439 0.6493 6,986 -0.01(-1.75%)
Jul 27, 2010 0.6616 0.6643 0.6480 0.6609 1,622,571 -0.00(-0.21%)
Jul 26, 2010 0.6568 0.6622 0.6520 0.6622 1,297,400 +0.01(+1.25%)
Jul 23, 2010 0.6432 0.6554 0.6398 0.6541 1,066,800 +0.01(+1.05%)
Jul 22, 2010 0.6269 0.6486 0.6255 0.6473 1,859,745 +0.03(+4.04%)
Jul 21, 2010 0.6316 0.6316 0.6201 0.6221 461,509 -0.01(-1.29%)
Jul 20, 2010 0.6174 0.6316 0.6167 0.6303 711,082 +0.01(+1.42%)
Jul 19, 2010 0.6208 0.6228 0.6160 0.6214 875,101 +0.00(+0.33%)
Jul 16, 2010 0.6194 0.6269 0.6194 0.6194 700,596 -0.01(-1.19%)
Jul 15, 2010 0.6276 0.6282 0.6194 0.6269 441,257 +0.00(+0.00%)
Jul 14, 2010 0.6282 0.6350 0.6248 0.6269 620,631 +0.00(+0.00%)
Jul 13, 2010 0.6269 0.6337 0.6214 0.6269 17,060 +0.00(+0.76%)
Jul 12, 2010 0.6255 0.6296 0.6221 0.6221 445,287 -0.00(-0.54%)
Jul 09, 2010 0.6255 0.6398 0.6221 0.6255 939,874 -0.01(-1.29%)
Jul 08, 2010 0.6337 0.6371 0.6303 0.6337 1,273,604 +0.01(+1.08%)
Jul 07, 2010 0.6167 0.6269 0.6160 0.6269 616,865 +0.01(+1.77%)
Jul 06, 2010 0.6160 0.6384 0.6146 0.6160 8,721 -0.00(-0.55%)
Jul 02, 2010 0.6194 0.6337 0.6194 0.6194 342,686 -0.01(-0.98%)
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.