Dynex Capital (NY: DX )

12.82 +0.04 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 0.2288 0.2315 0.2288 0.2315 317,239 +0.00(+0.30%)
Sep 28, 2006 0.2315 0.2318 0.2298 0.2308 232,055 -0.00(-0.29%)
Sep 27, 2006 0.2315 0.2332 0.2298 0.2315 176,244 +0.00(+0.59%)
Sep 26, 2006 0.2322 0.2335 0.2291 0.2301 120,433 -0.00(-1.46%)
Sep 25, 2006 0.2332 0.2356 0.2325 0.2335 70,497 -0.00(-0.87%)
Sep 22, 2006 0.2339 0.2363 0.2335 0.2356 123,371 -0.00(-0.43%)
Sep 21, 2006 0.2366 0.2376 0.2352 0.2366 29,374 -0.00(-0.29%)
Sep 20, 2006 0.2349 0.2383 0.2349 0.2373 190,931 +0.00(+0.14%)
Sep 19, 2006 0.2434 0.2434 0.2366 0.2369 373,050 -0.01(-3.47%)
Sep 18, 2006 0.2512 0.2512 0.2455 0.2455 243,804 -0.01(-2.04%)
Sep 15, 2006 0.2516 0.2543 0.2506 0.2506 211,493 -0.00(-0.81%)
Sep 14, 2006 0.2519 0.2540 0.2512 0.2526 135,120 -0.00(-0.40%)
Sep 13, 2006 0.2526 0.2550 0.2516 0.2536 925,282 +0.00(+0.54%)
Sep 12, 2006 0.2533 0.2533 0.2516 0.2523 311,365 +0.00(+0.13%)
Sep 11, 2006 0.2519 0.2533 0.2506 0.2519 220,305 -0.00(-0.67%)
Sep 08, 2006 0.2519 0.2536 0.2519 0.2536 299,615 +0.00(+0.54%)
Sep 07, 2006 0.2529 0.2533 0.2523 0.2523 38,186 -0.00(-0.27%)
Sep 06, 2006 0.2519 0.2533 0.2502 0.2529 293,740 -0.00(-0.14%)
Sep 05, 2006 0.2499 0.2533 0.2499 0.2533 158,619 +0.00(+1.22%)
Sep 01, 2006 0.2482 0.2519 0.2482 0.2502 461,172 -0.00(-1.21%)
Aug 31, 2006 0.2533 0.2536 0.2523 0.2533 349,551 +0.00(+0.54%)
Aug 30, 2006 0.2485 0.2536 0.2485 0.2519 508,171 +0.00(+0.82%)
Aug 29, 2006 0.2485 0.2502 0.2485 0.2499 129,245 -0.00(-0.14%)
Aug 28, 2006 0.2434 0.2502 0.2417 0.2502 1,733,069 +0.01(+2.80%)
Aug 25, 2006 0.2366 0.2441 0.2366 0.2434 746,101 +0.01(+2.29%)
Aug 24, 2006 0.2329 0.2380 0.2329 0.2380 146,870 +0.00(+1.30%)
Aug 23, 2006 0.2356 0.2383 0.2318 0.2349 302,552 -0.00(-1.29%)
Aug 22, 2006 0.2346 0.2383 0.2335 0.2380 326,052 +0.00(+1.45%)
Aug 21, 2006 0.2363 0.2363 0.2332 0.2346 102,809 -0.00(-0.72%)
Aug 18, 2006 0.2366 0.2366 0.2325 0.2363 93,997 +0.00(+0.00%)
Aug 17, 2006 0.2315 0.2363 0.2288 0.2363 246,742 +0.00(+2.06%)
Aug 16, 2006 0.2312 0.2315 0.2291 0.2315 267,303 +0.00(+0.00%)
Aug 15, 2006 0.2322 0.2322 0.2288 0.2315 70,497 +0.00(+0.74%)
Aug 14, 2006 0.2281 0.2315 0.2281 0.2298 161,557 +0.00(+0.45%)
Aug 11, 2006 0.2298 0.2322 0.2281 0.2288 276,116 -0.00(-1.03%)
Aug 10, 2006 0.2264 0.2315 0.2247 0.2312 857,722 +0.00(+1.49%)
Aug 09, 2006 0.2298 0.2298 0.2264 0.2278 337,801 +0.00(+0.15%)
Aug 08, 2006 0.2247 0.2274 0.2247 0.2274 67,560 +0.00(+1.21%)
Aug 07, 2006 0.2281 0.2281 0.2247 0.2247 173,306 -0.00(-1.49%)
Aug 04, 2006 0.2288 0.2291 0.2281 0.2281 46,998 -0.00(-0.74%)
Aug 03, 2006 0.2315 0.2315 0.2298 0.2298 32,311 -0.00(-0.74%)
Aug 02, 2006 0.2288 0.2339 0.2288 0.2315 55,810 +0.00(+1.19%)
Aug 01, 2006 0.2288 0.2288 0.2288 0.2288 8,812 -0.00(-0.89%)
Jul 31, 2006 0.2288 0.2308 0.2288 0.2308 96,934 +0.00(+0.00%)
Jul 28, 2006 0.2315 0.2315 0.2288 0.2308 716,727 +0.00(+0.74%)
Jul 27, 2006 0.2291 0.2295 0.2288 0.2291 7,346,453 +0.00(+0.15%)
Jul 26, 2006 0.2291 0.2291 0.2281 0.2288 8,956,152 -0.00(-0.74%)
Jul 25, 2006 0.2298 0.2305 0.2298 0.2305 64,622 +0.00(+0.15%)
Jul 24, 2006 0.2291 0.2301 0.2288 0.2301 102,809 +0.00(+0.15%)
Jul 21, 2006 0.2298 0.2298 0.2288 0.2298 190,931 +0.00(+0.00%)
Jul 20, 2006 0.2288 0.2298 0.2288 0.2298 17,624 +0.00(+0.45%)
Jul 19, 2006 0.2288 0.2295 0.2288 0.2288 67,560 +0.00(+0.00%)
Jul 18, 2006 0.2291 0.2291 0.2288 0.2288 73,435 +0.00(+0.00%)
Jul 17, 2006 0.2288 0.2288 0.2288 0.2288 155,682 +0.00(+0.00%)
Jul 14, 2006 0.2288 0.2288 0.2288 0.2288 390,675 -0.00(-0.15%)
Jul 13, 2006 0.2288 0.2298 0.2288 0.2291 907,658 -0.00(-1.32%)
Jul 12, 2006 0.2291 0.2339 0.2291 0.2322 76,372 +0.00(+0.89%)
Jul 11, 2006 0.2305 0.2305 0.2298 0.2301 114,558 -0.00(-1.60%)
Jul 10, 2006 0.2301 0.2349 0.2301 0.2339 161,557 +0.00(+0.00%)
Jul 07, 2006 0.2298 0.2339 0.2298 0.2339 11,749 +0.00(+1.78%)
Jul 06, 2006 0.2322 0.2332 0.2298 0.2298 540,482 -0.00(-0.88%)
Jul 05, 2006 0.2291 0.2329 0.2288 0.2318 214,430 +0.00(+0.89%)
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.