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

Dynex Capital (NY: DX )

11.58 -0.10 (-0.86%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 11, 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 (%)
Dec 31, 2008 3.900 3.900 3.859 3.865 128,299 -0.05(-1.36%)
Dec 30, 2008 3.983 4.042 3.918 3.918 101,839 -0.07(-1.78%)
Dec 29, 2008 3.995 3.995 3.912 3.989 77,441 +0.03(+0.75%)
Dec 26, 2008 4.095 4.095 3.900 3.959 70,860 -0.13(-3.18%)
Dec 24, 2008 3.906 4.089 3.906 4.089 31,163 +0.19(+4.85%)
Dec 23, 2008 4.054 4.083 3.900 3.900 63,584 -0.14(-3.51%)
Dec 22, 2008 4.137 4.137 4.013 4.042 52,119 +0.02(+0.59%)
Dec 19, 2008 4.284 4.284 4.018 4.018 44,577 -0.01(-0.29%)
Dec 18, 2008 4.048 4.137 4.030 4.030 47,381 -0.10(-2.43%)
Dec 17, 2008 4.137 4.196 4.054 4.131 31,551 -0.01(-0.29%)
Dec 16, 2008 3.900 4.450 3.883 4.143 68,571 +0.26(+6.70%)
Dec 15, 2008 3.912 3.989 3.859 3.883 31,073 -0.08(-1.94%)
Dec 12, 2008 3.888 3.959 3.847 3.959 10,999 +0.08(+1.98%)
Dec 11, 2008 3.900 3.930 3.859 3.883 40,697 -0.02(-0.45%)
Dec 10, 2008 3.782 3.936 3.747 3.900 108,649 +0.16(+4.27%)
Dec 09, 2008 3.794 3.800 3.705 3.741 83,763 -0.06(-1.56%)
Dec 08, 2008 3.859 3.859 3.794 3.800 88,153 +0.00(+0.00%)
Dec 05, 2008 3.605 3.812 3.605 3.800 88,840 +0.14(+3.88%)
Dec 04, 2008 3.617 3.729 3.575 3.658 34,520 +0.04(+0.98%)
Dec 03, 2008 3.605 3.646 3.587 3.623 8,630 +0.02(+0.49%)
Dec 02, 2008 3.575 3.670 3.563 3.605 32,266 -0.02(-0.65%)
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.