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

Dynex Capital (NY: DX )

12.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 30, 2009 4.846 4.852 4.769 4.793 85,462 -0.03(-0.61%)
Oct 29, 2009 4.769 4.840 4.769 4.822 56,180 +0.05(+0.99%)
Oct 28, 2009 4.858 4.899 4.775 4.775 109,180 -0.07(-1.46%)
Oct 27, 2009 4.864 4.899 4.846 4.846 49,493 +0.00(+0.00%)
Oct 26, 2009 4.881 4.911 4.846 4.846 42,611 -0.01(-0.24%)
Oct 23, 2009 4.858 4.905 4.858 4.858 35,025 -0.04(-0.72%)
Oct 22, 2009 4.846 4.905 4.846 4.893 27,378 +0.04(+0.85%)
Oct 21, 2009 4.864 4.905 4.834 4.852 64,430 -0.01(-0.24%)
Oct 20, 2009 4.869 4.899 4.864 4.864 40,374 -0.02(-0.36%)
Oct 19, 2009 4.911 4.923 4.846 4.881 90,652 +0.02(+0.49%)
Oct 16, 2009 4.828 4.905 4.828 4.858 28,936 -0.02(-0.36%)
Oct 15, 2009 4.875 4.875 4.846 4.875 41,323 -0.04(-0.72%)
Oct 14, 2009 4.964 4.964 4.834 4.911 80,206 +0.05(+0.97%)
Oct 13, 2009 4.893 4.911 4.852 4.864 54,673 -0.05(-0.96%)
Oct 12, 2009 4.923 4.958 4.893 4.911 32,936 -0.04(-0.84%)
Oct 09, 2009 4.940 4.964 4.875 4.952 32,151 +0.01(+0.12%)
Oct 08, 2009 4.946 4.982 4.899 4.946 36,788 +0.03(+0.60%)
Oct 07, 2009 4.905 4.928 4.858 4.917 40,908 +0.01(+0.24%)
Oct 06, 2009 5.147 5.147 4.881 4.905 80,651 -0.05(-0.95%)
Oct 05, 2009 4.994 4.999 4.917 4.952 65,909 -0.05(-1.06%)
Oct 02, 2009 4.875 5.023 4.828 5.005 99,301 +0.10(+2.05%)
Oct 01, 2009 4.958 4.994 4.893 4.905 65,746 -0.08(-1.54%)
Sep 30, 2009 4.964 5.017 4.934 4.982 80,868 +0.02(+0.36%)
Sep 29, 2009 5.023 5.053 4.934 4.964 87,887 -0.07(-1.41%)
Sep 28, 2009 5.094 5.094 4.963 5.035 90,838 -0.12(-2.29%)
Sep 25, 2009 5.082 5.159 5.082 5.153 98,787 +0.03(+0.58%)
Sep 24, 2009 5.124 5.129 5.035 5.124 73,605 +0.00(+0.00%)
Sep 23, 2009 5.118 5.153 5.097 5.124 156,951 +0.03(+0.58%)
Sep 22, 2009 5.011 5.112 4.982 5.094 190,023 +0.08(+1.53%)
Sep 21, 2009 4.988 5.059 4.964 5.017 26,728 +0.03(+0.59%)
Sep 18, 2009 5.017 5.023 4.970 4.988 127,270 -0.04(-0.71%)
Sep 17, 2009 5.011 5.041 4.970 5.023 73,246 +0.08(+1.55%)
Sep 16, 2009 4.958 5.011 4.917 4.946 105,667 -0.02(-0.36%)
Sep 15, 2009 4.928 5.023 4.905 4.964 54,971 +0.01(+0.12%)
Sep 14, 2009 4.875 4.994 4.869 4.958 57,407 +0.11(+2.19%)
Sep 11, 2009 4.881 4.964 4.846 4.852 37,692 -0.05(-0.96%)
Sep 10, 2009 4.875 4.904 4.846 4.899 19,979 +0.01(+0.24%)
Sep 09, 2009 4.887 4.952 4.875 4.887 47,486 -0.01(-0.24%)
Sep 08, 2009 4.934 4.946 4.881 4.899 29,275 -0.02(-0.48%)
Sep 04, 2009 4.869 4.976 4.869 4.923 37,629 +0.04(+0.73%)
Sep 03, 2009 4.893 4.905 4.846 4.887 36,473 +0.01(+0.24%)
Sep 02, 2009 4.952 4.964 4.864 4.875 34,774 -0.02(-0.36%)
Sep 01, 2009 4.899 5.023 4.846 4.893 68,633 +0.00(+0.00%)
Aug 31, 2009 4.928 4.934 4.881 4.893 65,156 -0.05(-0.96%)
Aug 28, 2009 4.982 5.047 4.911 4.940 50,139 -0.08(-1.65%)
Aug 27, 2009 4.976 5.041 4.934 5.023 31,454 +0.01(+0.12%)
Aug 26, 2009 5.017 5.035 4.964 5.017 42,817 +0.00(+0.00%)
Aug 25, 2009 5.017 5.047 4.988 5.017 48,126 +0.00(+0.00%)
Aug 24, 2009 5.047 5.047 4.970 5.017 97,776 -0.03(-0.59%)
Aug 21, 2009 5.053 5.053 5.011 5.047 70,205 +0.02(+0.47%)
Aug 20, 2009 4.970 5.035 4.952 5.023 21,338 +0.05(+1.07%)
Aug 19, 2009 4.911 4.976 4.869 4.970 26,044 +0.05(+0.96%)
Aug 18, 2009 4.923 4.952 4.858 4.923 32,659 +0.03(+0.60%)
Aug 17, 2009 4.946 4.964 4.858 4.893 55,082 -0.05(-0.96%)
Aug 14, 2009 5.041 5.053 4.881 4.940 43,120 -0.10(-1.99%)
Aug 13, 2009 4.988 5.112 4.980 5.041 26,340 +0.05(+1.07%)
Aug 12, 2009 4.917 5.017 4.917 4.988 50,689 +0.08(+1.69%)
Aug 11, 2009 4.899 4.958 4.846 4.905 38,013 +0.00(+0.00%)
Aug 10, 2009 4.917 4.934 4.858 4.905 130,219 -0.03(-0.60%)
Aug 07, 2009 5.177 5.200 4.905 4.934 123,293 -0.17(-3.36%)
Aug 06, 2009 5.242 5.271 5.088 5.106 102,489 -0.13(-2.48%)
Aug 05, 2009 5.230 5.271 5.200 5.236 65,049 +0.02(+0.45%)
Aug 04, 2009 5.124 5.224 5.118 5.212 105,053 +0.09(+1.73%)
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.