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 (%)
Nov 30, 2004 4.544 4.550 4.503 4.509 17,598 -0.04(-0.78%)
Nov 29, 2004 4.562 4.609 4.497 4.544 24,706 -0.02(-0.52%)
Nov 26, 2004 4.580 4.580 4.550 4.568 5,245 +0.02(+0.39%)
Nov 24, 2004 4.462 4.550 4.462 4.550 24,536 +0.03(+0.65%)
Nov 23, 2004 4.432 4.521 4.426 4.521 7,784 +0.05(+1.19%)
Nov 22, 2004 4.491 4.521 4.462 4.468 4,230 -0.02(-0.53%)
Nov 19, 2004 4.314 4.491 4.314 4.491 194,941 +0.15(+3.54%)
Nov 18, 2004 4.284 4.338 4.284 4.338 7,107 +0.05(+1.10%)
Nov 17, 2004 4.302 4.338 4.273 4.290 8,291 +0.02(+0.41%)
Nov 16, 2004 4.308 4.320 4.255 4.273 66,164 -0.03(-0.69%)
Nov 15, 2004 4.284 4.314 4.255 4.302 12,691 -0.01(-0.27%)
Nov 12, 2004 4.343 4.349 4.314 4.314 13,199 +0.00(+0.00%)
Nov 11, 2004 4.373 4.373 4.308 4.314 13,537 +0.00(+0.00%)
Nov 10, 2004 4.296 4.343 4.296 4.314 9,983 +0.00(+0.00%)
Nov 09, 2004 4.343 4.367 4.314 4.314 15,399 -0.02(-0.54%)
Nov 08, 2004 4.373 4.373 4.314 4.338 14,383 +0.01(+0.14%)
Nov 05, 2004 4.296 4.355 4.290 4.332 12,691 +0.04(+0.96%)
Nov 04, 2004 4.343 4.367 4.267 4.290 26,059 +0.01(+0.14%)
Nov 03, 2004 4.284 4.290 4.231 4.284 15,906 +0.04(+0.98%)
Nov 02, 2004 4.196 4.255 4.137 4.243 15,737 +0.02(+0.42%)
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.