Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynex Capital (NY: DX )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2010 5.769 5.769 5.610 5.769 221,875 +0.11(+1.95%)
May 27, 2010 5.592 5.665 5.488 5.659 83,586 +0.11(+1.99%)
May 26, 2010 5.549 5.629 5.512 5.549 762 +0.01(+0.22%)
May 25, 2010 5.402 5.549 5.402 5.537 138,615 +0.06(+1.12%)
May 24, 2010 5.573 5.598 5.475 5.475 102,755 -0.07(-1.22%)
May 21, 2010 5.426 5.586 5.402 5.543 133,896 +0.06(+1.12%)
May 20, 2010 5.549 5.567 5.482 5.482 204,655 -0.18(-3.14%)
May 19, 2010 5.567 5.708 5.567 5.659 142,475 +0.06(+1.09%)
May 18, 2010 5.708 5.757 5.586 5.598 148,673 -0.06(-1.08%)
May 17, 2010 5.659 5.720 5.586 5.659 97,350 +0.01(+0.11%)
May 14, 2010 5.653 5.653 5.543 5.653 87,005 -0.01(-0.22%)
May 13, 2010 5.671 5.696 5.616 5.665 114,875 -0.02(-0.43%)
May 12, 2010 5.543 5.739 5.543 5.690 107,542 +0.15(+2.65%)
May 11, 2010 5.518 5.586 5.512 5.543 101,277 -0.04(-0.66%)
May 10, 2010 5.518 5.610 5.500 5.580 147,312 +0.21(+4.00%)
May 07, 2010 5.353 5.414 5.328 5.365 208,421 -0.02(-0.34%)
May 06, 2010 5.586 5.592 5.359 5.384 270,267 -0.19(-3.41%)
May 05, 2010 5.641 5.681 5.555 5.573 95,528 -0.05(-0.87%)
May 04, 2010 5.702 5.745 5.573 5.622 206,712 -0.13(-2.34%)
May 03, 2010 5.702 5.757 5.678 5.757 89,755 +0.08(+1.40%)
Apr 30, 2010 5.776 5.812 5.678 5.678 251,604 -0.08(-1.38%)
Apr 29, 2010 5.665 5.757 5.665 5.757 113,053 +0.13(+2.29%)
Apr 28, 2010 5.653 5.659 5.569 5.629 91,007 +0.07(+1.32%)
Apr 27, 2010 5.678 5.678 5.518 5.555 160,881 -0.11(-1.95%)
Apr 26, 2010 5.598 5.678 5.598 5.665 137,800 +0.07(+1.20%)
Apr 23, 2010 5.573 5.604 5.561 5.598 56,220 +0.03(+0.55%)
Apr 22, 2010 5.512 5.604 5.500 5.567 91,946 +0.06(+1.00%)
Apr 21, 2010 5.543 5.543 5.500 5.512 85,903 -0.03(-0.55%)
Apr 20, 2010 5.506 5.543 5.506 5.543 58,000 +0.03(+0.56%)
Apr 19, 2010 5.555 5.567 5.494 5.512 66,242 -0.04(-0.77%)
Apr 16, 2010 5.598 5.598 5.482 5.555 190,409 -0.03(-0.55%)
Apr 15, 2010 5.580 5.604 5.567 5.586 83,981 -0.01(-0.22%)
Apr 14, 2010 5.573 5.598 5.561 5.598 140,137 +0.03(+0.55%)
Apr 13, 2010 5.580 5.580 5.567 5.567 148,400 +0.00(+0.00%)
Apr 12, 2010 5.573 5.573 5.537 5.567 113,074 +0.01(+0.11%)
Apr 09, 2010 5.567 5.573 5.555 5.561 75,034 +0.00(+0.00%)
Apr 08, 2010 5.561 5.573 5.548 5.561 61,112 -0.01(-0.22%)
Apr 07, 2010 5.573 5.592 5.555 5.573 147,102 +0.00(+0.00%)
Apr 06, 2010 5.586 5.586 5.561 5.573 223,319 +0.00(+0.00%)
Apr 05, 2010 5.506 5.573 5.506 5.573 150,539 +0.05(+0.89%)
Apr 01, 2010 5.524 5.524 5.524 5.524 124,088 +0.01(+0.22%)
Mar 31, 2010 5.531 5.573 5.512 5.512 159,197 -0.01(-0.22%)
Mar 30, 2010 5.537 5.592 5.512 5.524 86,280 +0.02(+0.45%)
Mar 29, 2010 5.543 5.543 5.482 5.500 165,312 +0.01(+0.11%)
Mar 26, 2010 5.506 5.542 5.482 5.494 118,329 -0.04(-0.65%)
Mar 25, 2010 5.559 5.571 5.524 5.530 135,032 -0.02(-0.43%)
Mar 24, 2010 5.554 5.571 5.530 5.554 153,464 -0.01(-0.21%)
Mar 23, 2010 5.589 5.589 5.518 5.565 162,901 +0.01(+0.11%)
Mar 22, 2010 5.404 5.583 5.404 5.559 512,868 +0.15(+2.76%)
Mar 19, 2010 5.440 5.440 5.386 5.410 281,353 -0.03(-0.55%)
Mar 18, 2010 5.386 5.458 5.374 5.440 1,372,173 +0.05(+0.89%)
Mar 17, 2010 5.374 5.398 5.368 5.392 129,728 +0.02(+0.33%)
Mar 16, 2010 5.374 5.374 5.353 5.374 47,235 +0.01(+0.11%)
Mar 15, 2010 5.356 5.368 5.350 5.368 59,981 -0.01(-0.11%)
Mar 12, 2010 5.368 5.374 5.362 5.374 118,445 +0.00(+0.00%)
Mar 11, 2010 5.368 5.374 5.362 5.374 176,531 +0.00(+0.00%)
Mar 10, 2010 5.374 5.374 5.362 5.374 112,364 +0.00(+0.00%)
Mar 09, 2010 5.374 5.386 5.356 5.374 57,246 +0.01(+0.11%)
Mar 08, 2010 5.374 5.374 5.333 5.368 117,192 -0.01(-0.22%)
Mar 05, 2010 5.374 5.380 5.362 5.380 83,556 +0.01(+0.11%)
Mar 04, 2010 5.368 5.380 5.362 5.374 81,138 +0.01(+0.22%)
Mar 03, 2010 5.374 5.374 5.345 5.362 135,745 -0.01(-0.22%)
Mar 02, 2010 5.374 5.374 5.333 5.374 66,987 +0.02(+0.45%)
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.