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, 2013 9.054 9.071 8.978 9.062 407,040 +0.04(+0.47%)
Apr 29, 2013 8.919 9.037 8.852 9.020 413,864 +0.14(+1.61%)
Apr 26, 2013 8.793 8.902 8.784 8.877 324,608 +0.09(+1.06%)
Apr 25, 2013 8.953 8.978 8.767 8.784 754,155 -0.13(-1.42%)
Apr 24, 2013 8.911 8.919 8.809 8.911 274,560 +0.04(+0.48%)
Apr 23, 2013 8.793 8.868 8.767 8.868 395,997 +0.15(+1.74%)
Apr 22, 2013 8.641 8.767 8.557 8.717 659,892 +0.12(+1.37%)
Apr 19, 2013 8.599 8.649 8.548 8.599 434,422 +0.01(+0.10%)
Apr 18, 2013 8.675 8.675 8.557 8.590 463,042 -0.05(-0.59%)
Apr 17, 2013 8.759 8.767 8.557 8.641 712,905 -0.14(-1.63%)
Apr 16, 2013 8.700 8.793 8.658 8.784 431,837 +0.14(+1.66%)
Apr 15, 2013 8.809 8.843 8.498 8.641 801,870 -0.21(-2.38%)
Apr 12, 2013 8.852 8.911 8.767 8.852 486,101 -0.03(-0.38%)
Apr 11, 2013 8.877 8.919 8.860 8.885 333,889 +0.03(+0.29%)
Apr 10, 2013 8.818 8.868 8.793 8.860 444,063 +0.04(+0.48%)
Apr 09, 2013 8.978 8.978 8.818 8.818 335,737 -0.13(-1.41%)
Apr 08, 2013 8.902 8.953 8.793 8.944 443,497 +0.08(+0.86%)
Apr 05, 2013 8.759 8.877 8.708 8.868 391,423 +0.07(+0.77%)
Apr 04, 2013 8.767 8.809 8.700 8.801 424,863 +0.06(+0.68%)
Apr 03, 2013 8.936 8.936 8.717 8.742 709,373 -0.15(-1.71%)
Apr 02, 2013 9.029 9.037 8.894 8.894 585,538 -0.13(-1.40%)
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.