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

Dynex Capital (NY: DX )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2008 5.255 5.315 5.255 5.315 13,313 -0.01(-0.11%)
Apr 29, 2008 5.297 5.339 5.297 5.321 8,875 +0.01(+0.22%)
Apr 28, 2008 5.356 5.386 5.231 5.309 12,559 -0.05(-1.00%)
Apr 25, 2008 5.291 5.392 5.279 5.362 26,616 +0.08(+1.58%)
Apr 24, 2008 5.255 5.327 5.225 5.279 269,724 +0.01(+0.23%)
Apr 23, 2008 5.255 5.273 5.231 5.267 17,583 +0.00(+0.00%)
Apr 22, 2008 5.279 5.303 5.255 5.267 20,765 +0.00(+0.00%)
Apr 21, 2008 5.225 5.350 5.225 5.267 14,569 +0.05(+1.03%)
Apr 18, 2008 5.219 5.249 5.195 5.213 30,241 +0.01(+0.11%)
Apr 17, 2008 5.368 5.368 5.165 5.207 43,874 -0.04(-0.68%)
Apr 16, 2008 5.333 5.333 5.165 5.243 27,966 -0.10(-1.90%)
Apr 15, 2008 5.428 5.428 5.315 5.345 12,057 -0.02(-0.44%)
Apr 14, 2008 5.380 5.392 5.356 5.368 17,918 -0.01(-0.11%)
Apr 11, 2008 5.380 5.380 5.362 5.374 2,511 -0.01(-0.11%)
Apr 10, 2008 5.966 5.966 5.345 5.380 32,487 -0.07(-1.31%)
Apr 09, 2008 5.488 5.494 5.434 5.452 4,521 -0.04(-0.76%)
Apr 08, 2008 5.482 5.500 5.476 5.494 3,684 +0.01(+0.11%)
Apr 07, 2008 5.476 5.494 5.476 5.488 5,358 -0.02(-0.33%)
Apr 04, 2008 5.530 5.571 5.488 5.506 23,277 -0.07(-1.28%)
Apr 03, 2008 5.619 5.619 5.577 5.577 6,028 -0.05(-0.95%)
Apr 02, 2008 5.643 5.643 5.577 5.631 17,248 -0.02(-0.32%)
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.