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 (%)
Mar 31, 2006 3.959 3.989 3.959 3.989 14,552 +0.00(+0.00%)
Mar 30, 2006 3.953 3.989 3.953 3.989 35,366 +0.04(+1.05%)
Mar 29, 2006 3.930 3.948 3.900 3.948 4,907 +0.02(+0.60%)
Mar 28, 2006 3.912 3.953 3.905 3.924 6,261 -0.02(-0.45%)
Mar 27, 2006 3.953 3.953 3.900 3.942 97,132 +0.01(+0.30%)
Mar 24, 2006 3.900 3.936 3.900 3.930 9,814 -0.01(-0.15%)
Mar 23, 2006 3.959 3.959 3.900 3.936 58,888 -0.01(-0.15%)
Mar 22, 2006 3.906 3.942 3.906 3.942 7,107 +0.02(+0.45%)
Mar 21, 2006 3.912 3.930 3.912 3.924 3,722 -0.01(-0.15%)
Mar 20, 2006 4.018 4.018 3.930 3.930 9,476 -0.09(-2.35%)
Mar 17, 2006 3.959 4.060 3.959 4.024 16,583 +0.09(+2.41%)
Mar 16, 2006 4.060 4.089 3.900 3.930 49,750 -0.07(-1.77%)
Mar 15, 2006 4.013 4.013 3.971 4.001 6,091 -0.05(-1.17%)
Mar 14, 2006 4.078 4.095 4.048 4.048 1,861 -0.06(-1.44%)
Mar 13, 2006 3.989 4.107 3.989 4.107 13,199 +0.09(+2.21%)
Mar 10, 2006 4.089 4.107 4.007 4.018 3,553 -0.11(-2.58%)
Mar 09, 2006 4.048 4.125 4.048 4.125 11,845 +0.05(+1.31%)
Mar 08, 2006 3.971 4.083 3.971 4.072 20,814 +0.08(+1.92%)
Mar 07, 2006 3.924 4.018 3.924 3.995 22,167 +0.06(+1.65%)
Mar 06, 2006 3.930 3.959 3.900 3.930 16,245 +0.00(+0.00%)
Mar 03, 2006 3.936 3.977 3.900 3.930 9,814 -0.01(-0.15%)
Mar 02, 2006 4.018 4.018 3.906 3.936 14,383 -0.05(-1.33%)
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.