Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 11, 2009, 9:24AM ET - U.S. Markets open in 6 mins.. Dow Up 0.67% Nasdaq  0.00%
Dynex Capital Inc. (DX)On Dec 10: 8.72   0.00 (0.00%)  
MORE ON DX
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
10-Dec-098.868.908.668.72133,1008.72
9-Dec-098.558.898.468.72139,7008.72
8-Dec-098.538.558.458.51126,6008.51
7-Dec-098.498.698.308.56166,7008.56
4-Dec-098.238.298.198.2765,8008.27
3-Dec-098.178.288.178.2042,3008.20
2-Dec-098.038.198.038.1225,0008.12
1-Dec-098.148.148.008.0023,1008.00
30-Nov-098.068.078.008.0722,7008.07
27-Nov-098.118.198.048.0530,2008.05
25-Nov-098.208.308.208.2456,0008.24
24-Nov-097.998.247.988.23102,8008.23
23-Nov-098.048.107.967.9947,5007.99
20-Nov-097.948.007.927.9748,9007.97
19-Nov-098.018.017.917.9441,0007.94
18-Nov-097.987.997.917.9941,5007.99
17-Nov-097.997.997.877.9882,3007.98
16-Nov-098.008.037.957.9958,1007.99
13-Nov-097.958.007.958.0041,7008.00
12-Nov-098.068.097.947.9561,6007.95
11-Nov-098.038.067.978.0525,9008.05
10-Nov-098.058.127.957.9845,8007.98
9-Nov-098.258.258.128.13157,2008.13
6-Nov-098.008.007.907.9237,1007.92
5-Nov-097.858.057.858.0244,4008.02
4-Nov-098.038.097.807.8059,8007.80
3-Nov-098.038.097.988.0542,3008.05
2-Nov-098.178.178.058.0932,2008.09
30-Oct-098.208.218.078.1150,6008.11
29-Oct-098.078.198.078.1633,2008.16
28-Oct-098.228.298.088.0864,6008.08
27-Oct-098.238.298.208.2029,3008.20
26-Oct-098.268.318.208.2025,2008.20
23-Oct-098.248.308.218.2220,7008.22
22-Oct-098.208.308.208.2816,2008.28
21-Oct-098.238.308.188.2138,1008.21
20-Oct-098.258.308.208.2323,9008.23
19-Oct-098.318.338.208.2653,6008.26
16-Oct-098.178.308.178.2217,1008.22
15-Oct-098.258.258.208.2524,5008.25
14-Oct-098.408.408.188.3147,4008.31
13-Oct-098.288.318.218.2332,4008.23
12-Oct-098.338.398.288.3119,5008.31
9-Oct-098.368.408.258.3819,0008.38
8-Oct-098.378.438.298.3721,8008.37
7-Oct-098.308.348.228.3224,2008.32
6-Oct-098.718.718.268.3047,7008.30
5-Oct-098.458.468.328.3839,0008.38
2-Oct-098.258.508.178.4758,7008.47
1-Oct-098.398.458.288.3038,9008.30
30-Sep-098.408.498.358.4347,8008.43
29-Sep-098.508.558.358.4052,0008.40
28-Sep-098.628.628.408.5253,7008.52
28-Sep-09 $ 0.23 Dividend
25-Sep-098.608.738.608.7258,4008.49
24-Sep-098.678.688.528.6743,5008.44
23-Sep-098.668.728.638.6792,8008.44
22-Sep-098.488.658.438.62112,3008.39
21-Sep-098.448.568.408.4915,8008.27
18-Sep-098.498.508.418.4475,3008.22
17-Sep-098.488.538.418.5043,3008.28
16-Sep-098.398.488.328.4862,5008.26
15-Sep-098.348.508.308.4032,5008.18
14-Sep-098.258.458.248.3934,0008.17
11-Sep-098.268.408.208.2122,3007.99
10-Sep-098.258.308.208.2911,9008.07
9-Sep-098.278.388.258.2728,1008.05
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions