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

Dynex Capital (NY: DX )

12.25 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2010 5.716 5.752 5.619 5.619 254,246 -0.08(-1.38%)
Apr 29, 2010 5.606 5.697 5.606 5.697 114,240 +0.13(+2.29%)
Apr 28, 2010 5.594 5.600 5.511 5.570 91,963 +0.07(+1.32%)
Apr 27, 2010 5.619 5.619 5.461 5.497 162,570 -0.11(-1.95%)
Apr 26, 2010 5.540 5.619 5.540 5.606 139,247 +0.07(+1.20%)
Apr 23, 2010 5.516 5.546 5.503 5.540 56,810 +0.03(+0.55%)
Apr 22, 2010 5.455 5.546 5.443 5.509 92,912 +0.05(+1.00%)
Apr 21, 2010 5.485 5.485 5.443 5.455 86,805 -0.03(-0.55%)
Apr 20, 2010 5.449 5.485 5.449 5.485 58,609 +0.03(+0.56%)
Apr 19, 2010 5.497 5.509 5.437 5.455 66,937 -0.04(-0.77%)
Apr 16, 2010 5.540 5.540 5.425 5.497 192,408 -0.03(-0.55%)
Apr 15, 2010 5.522 5.546 5.509 5.528 84,863 -0.01(-0.22%)
Apr 14, 2010 5.516 5.540 5.503 5.540 141,608 +0.03(+0.55%)
Apr 13, 2010 5.522 5.522 5.509 5.509 149,958 +0.00(+0.00%)
Apr 12, 2010 5.516 5.516 5.479 5.509 114,261 +0.01(+0.11%)
Apr 09, 2010 5.509 5.516 5.497 5.503 75,822 +0.00(+0.00%)
Apr 08, 2010 5.503 5.516 5.491 5.503 61,753 -0.01(-0.22%)
Apr 07, 2010 5.516 5.534 5.497 5.516 148,647 +0.00(+0.00%)
Apr 06, 2010 5.528 5.528 5.503 5.516 225,664 +0.00(+0.00%)
Apr 05, 2010 5.449 5.516 5.449 5.516 152,120 +0.05(+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.