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

Dynex Capital (NY: DX )

12.20 +0.20 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2005 4.355 4.379 4.314 4.373 7,953 +0.03(+0.68%)
Apr 28, 2005 4.343 4.343 4.343 4.343 6,938 -0.03(-0.68%)
Apr 27, 2005 4.332 4.373 4.332 4.373 49,919 +0.01(+0.27%)
Apr 26, 2005 4.343 4.361 4.343 4.361 2,369 -0.01(-0.27%)
Apr 25, 2005 4.343 4.373 4.343 4.373 1,692 +0.03(+0.68%)
Apr 22, 2005 4.343 4.343 4.343 4.343 2,538 +0.00(+0.00%)
Apr 21, 2005 4.367 4.385 4.314 4.343 14,722 -0.01(-0.27%)
Apr 20, 2005 4.349 4.361 4.349 4.355 1,015 +0.00(+0.00%)
Apr 19, 2005 4.343 4.355 4.343 4.355 3,892 -0.01(-0.27%)
Apr 18, 2005 4.343 4.367 4.343 4.367 2,876 -0.01(-0.14%)
Apr 15, 2005 4.343 4.373 4.343 4.373 4,738 +0.01(+0.27%)
Apr 14, 2005 4.367 4.367 4.343 4.361 8,122 -0.01(-0.14%)
Apr 13, 2005 4.343 4.379 4.332 4.367 21,829 +0.02(+0.54%)
Apr 12, 2005 4.373 4.373 4.314 4.343 20,983 +0.03(+0.68%)
Apr 11, 2005 4.284 4.343 4.267 4.314 29,951 -0.02(-0.54%)
Apr 08, 2005 4.343 4.343 4.326 4.338 17,091 -0.04(-0.94%)
Apr 07, 2005 4.373 4.379 4.343 4.379 676 +0.02(+0.41%)
Apr 06, 2005 4.373 4.403 4.314 4.361 15,060 -0.02(-0.54%)
Apr 05, 2005 4.373 4.426 4.348 4.385 9,814 -0.02(-0.40%)
Apr 04, 2005 4.355 4.403 4.343 4.403 24,367 +0.04(+0.81%)
Apr 01, 2005 4.343 4.373 4.284 4.367 20,137 -0.01(-0.14%)
Mar 31, 2005 4.373 4.385 4.361 4.373 5,076 +0.00(+0.00%)
Mar 30, 2005 4.343 4.373 4.343 4.373 13,029 +0.02(+0.54%)
Mar 29, 2005 4.320 4.379 4.284 4.349 8,291 -0.03(-0.67%)
Mar 28, 2005 4.314 4.379 4.314 4.379 12,183 +0.04(+0.82%)
Mar 24, 2005 4.343 4.343 4.343 4.343 507 -0.01(-0.14%)
Mar 23, 2005 4.343 4.349 4.273 4.349 16,414 -0.02(-0.41%)
Mar 22, 2005 4.391 4.403 4.367 4.367 15,229 -0.04(-0.81%)
Mar 21, 2005 4.379 4.414 4.373 4.403 17,260 +0.02(+0.54%)
Mar 18, 2005 4.320 4.391 4.290 4.379 29,105 +0.01(+0.27%)
Mar 17, 2005 4.255 4.373 4.225 4.367 21,321 +0.16(+3.79%)
Mar 16, 2005 4.225 4.231 4.196 4.208 5,076 -0.05(-1.11%)
Mar 15, 2005 4.255 4.314 4.255 4.255 7,614 -0.01(-0.28%)
Mar 14, 2005 4.284 4.290 4.255 4.267 6,091 -0.02(-0.41%)
Mar 11, 2005 4.284 4.332 4.284 4.284 8,460 -0.01(-0.14%)
Mar 10, 2005 4.314 4.349 4.261 4.290 26,229 -0.08(-1.76%)
Mar 09, 2005 4.373 4.403 4.361 4.367 14,722 -0.02(-0.40%)
Mar 08, 2005 4.373 4.426 4.373 4.385 5,076 +0.01(+0.27%)
Mar 07, 2005 4.373 4.403 4.373 4.373 507 +0.00(+0.00%)
Mar 04, 2005 4.373 4.373 4.373 4.373 9,137 +0.00(+0.00%)
Mar 03, 2005 4.373 4.432 4.373 4.373 6,261 +0.01(+0.14%)
Mar 02, 2005 4.343 4.438 4.314 4.367 68,364 +0.04(+0.82%)
Mar 01, 2005 4.284 4.349 4.284 4.332 43,658 -0.01(-0.14%)
Feb 28, 2005 4.267 4.338 4.267 4.338 9,983 +0.07(+1.66%)
Feb 25, 2005 4.255 4.278 4.184 4.267 103,731 -0.01(-0.14%)
Feb 24, 2005 4.314 4.314 4.172 4.273 67,687 -0.06(-1.36%)
Feb 23, 2005 4.314 4.355 4.314 4.332 3,384 +0.02(+0.41%)
Feb 22, 2005 4.326 4.332 4.314 4.314 8,799 -0.06(-1.35%)
Feb 18, 2005 4.332 4.373 4.314 4.373 8,460 +0.02(+0.54%)
Feb 17, 2005 4.355 4.373 4.332 4.349 23,013 -0.02(-0.54%)
Feb 16, 2005 4.343 4.391 4.343 4.373 12,691 +0.00(+0.00%)
Feb 15, 2005 4.403 4.408 4.349 4.373 36,551 -0.06(-1.33%)
Feb 14, 2005 4.491 4.491 4.314 4.432 48,735 -0.05(-1.19%)
Feb 11, 2005 4.521 4.521 4.462 4.485 13,368 -0.09(-1.94%)
Feb 10, 2005 4.562 4.574 4.527 4.574 19,798 +0.01(+0.13%)
Feb 09, 2005 4.503 4.568 4.503 4.568 7,784 +0.02(+0.39%)
Feb 08, 2005 4.521 4.568 4.521 4.550 3,892 +0.02(+0.52%)
Feb 07, 2005 4.521 4.527 4.496 4.527 1,861 +0.01(+0.13%)
Feb 04, 2005 4.550 4.580 4.521 4.521 3,892 -0.06(-1.29%)
Feb 03, 2005 4.580 4.627 4.521 4.580 5,753 +0.00(+0.00%)
Feb 02, 2005 4.580 4.580 4.580 4.580 338 -0.02(-0.51%)
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.