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

Dynex Capital (NY: DX )

11.69 -0.15 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2003 3.114 3.156 3.085 3.150 14,383 +0.04(+1.14%)
Jan 30, 2003 3.079 3.132 3.079 3.114 28,598 +0.04(+1.35%)
Jan 29, 2003 3.020 3.073 3.014 3.073 46,027 +0.01(+0.19%)
Jan 28, 2003 2.961 3.067 2.955 3.067 27,075 +0.11(+3.80%)
Jan 27, 2003 3.043 3.049 2.896 2.955 36,551 -0.12(-3.85%)
Jan 24, 2003 3.079 3.102 3.067 3.073 49,750 -0.02(-0.76%)
Jan 23, 2003 3.073 3.097 3.032 3.097 10,491 +0.06(+1.95%)
Jan 22, 2003 3.014 3.061 2.955 3.037 26,398 +0.02(+0.78%)
Jan 21, 2003 2.967 3.043 2.967 3.014 13,199 +0.04(+1.19%)
Jan 17, 2003 2.984 2.996 2.896 2.978 46,535 -0.01(-0.20%)
Jan 16, 2003 3.055 3.055 2.984 2.984 20,814 -0.07(-2.32%)
Jan 15, 2003 3.026 3.162 3.026 3.055 92,055 +0.09(+2.99%)
Jan 14, 2003 2.718 3.002 2.718 2.967 173,111 +0.31(+11.56%)
Jan 13, 2003 2.659 2.689 2.630 2.659 23,352 -0.01(-0.44%)
Jan 10, 2003 2.659 2.689 2.630 2.671 20,644 -0.03(-1.09%)
Jan 09, 2003 2.718 2.742 2.659 2.701 106,439 +0.06(+2.24%)
Jan 08, 2003 2.606 2.642 2.600 2.642 6,091 +0.12(+4.93%)
Jan 07, 2003 2.600 2.718 2.517 2.517 98,316 -0.11(-4.05%)
Jan 06, 2003 2.689 2.689 2.577 2.624 21,998 -0.09(-3.48%)
Jan 03, 2003 2.837 2.866 2.665 2.718 59,396 -0.03(-1.08%)
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.