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 (%)
Oct 31, 2002 2.541 2.582 2.517 2.571 103,054 +0.04(+1.40%)
Oct 30, 2002 2.523 2.571 2.517 2.535 10,999 +0.00(+0.00%)
Oct 29, 2002 2.517 2.547 2.517 2.535 19,121 +0.02(+0.70%)
Oct 28, 2002 2.523 2.523 2.517 2.517 2,707 -0.01(-0.23%)
Oct 25, 2002 2.512 2.529 2.512 2.523 6,938 -0.02(-0.70%)
Oct 24, 2002 2.553 2.553 2.541 2.541 13,706 -0.03(-1.15%)
Oct 23, 2002 2.547 2.571 2.547 2.571 15,737 +0.00(+0.00%)
Oct 22, 2002 2.517 2.571 2.512 2.571 14,722 +0.05(+2.11%)
Oct 21, 2002 2.565 2.565 2.517 2.517 8,630 -0.02(-0.93%)
Oct 18, 2002 2.547 2.565 2.541 2.541 17,598 -0.01(-0.46%)
Oct 17, 2002 2.588 2.588 2.547 2.553 9,137 +0.01(+0.23%)
Oct 16, 2002 2.571 2.594 2.482 2.547 14,722 -0.02(-0.92%)
Oct 15, 2002 2.494 2.600 2.488 2.571 21,998 +0.05(+2.11%)
Oct 14, 2002 2.482 2.523 2.482 2.517 5,415 -0.02(-0.93%)
Oct 11, 2002 2.535 2.571 2.482 2.541 33,336 +0.00(+0.00%)
Oct 10, 2002 2.399 2.541 2.399 2.541 69,718 +0.06(+2.38%)
Oct 09, 2002 2.482 2.565 2.452 2.482 54,319 -0.04(-1.41%)
Oct 08, 2002 2.541 2.541 2.512 2.517 21,660 -0.05(-2.07%)
Oct 07, 2002 2.630 2.630 2.571 2.571 18,444 -0.08(-3.12%)
Oct 04, 2002 2.618 2.712 2.577 2.653 10,153 +0.01(+0.22%)
Oct 03, 2002 2.571 2.647 2.571 2.647 1,861 +0.05(+2.05%)
Oct 02, 2002 2.624 2.624 2.541 2.594 21,660 -0.07(-2.44%)
Oct 01, 2002 2.541 2.718 2.512 2.659 57,873 +0.04(+1.35%)
Sep 30, 2002 2.659 2.659 2.512 2.624 51,104 -0.04(-1.33%)
Sep 27, 2002 2.659 2.689 2.659 2.659 12,183 +0.00(+0.00%)
Sep 26, 2002 2.659 2.659 2.659 2.659 20,814 +0.00(+0.00%)
Sep 25, 2002 2.659 2.659 2.659 2.659 3,892 +0.00(+0.00%)
Sep 24, 2002 2.659 2.665 2.659 2.659 5,415 -0.01(-0.22%)
Sep 23, 2002 2.659 2.665 2.600 2.665 26,567 +0.00(+0.00%)
Sep 20, 2002 2.695 2.695 2.665 2.665 15,568 -0.02(-0.88%)
Sep 19, 2002 2.671 2.748 2.659 2.689 16,245 +0.02(+0.66%)
Sep 18, 2002 2.748 2.748 2.659 2.671 6,261 -0.08(-2.80%)
Sep 17, 2002 2.748 2.807 2.748 2.748 3,215 +0.00(+0.00%)
Sep 16, 2002 2.748 2.777 2.748 2.748 5,753 -0.03(-1.06%)
Sep 13, 2002 2.795 2.807 2.718 2.777 13,537 +0.05(+1.73%)
Sep 12, 2002 2.659 2.789 2.647 2.730 11,337 +0.04(+1.32%)
Sep 11, 2002 2.689 2.748 2.689 2.695 19,798 +0.01(+0.22%)
Sep 10, 2002 2.718 2.718 2.689 2.689 10,999 -0.07(-2.57%)
Sep 09, 2002 2.777 2.777 2.748 2.760 16,245 -0.04(-1.48%)
Sep 06, 2002 2.754 2.801 2.689 2.801 12,522 +0.00(+0.00%)
Sep 05, 2002 2.813 2.831 2.718 2.801 29,105 -0.01(-0.42%)
Sep 04, 2002 2.718 2.813 2.671 2.813 25,044 +0.14(+5.08%)
Sep 03, 2002 2.943 2.943 2.671 2.677 19,967 -0.25(-8.48%)
Aug 30, 2002 2.777 2.925 2.754 2.925 41,120 +0.15(+5.32%)
Aug 29, 2002 2.866 2.866 2.748 2.777 13,199 -0.06(-2.08%)
Aug 28, 2002 2.807 2.896 2.807 2.837 78,348 -0.01(-0.21%)
Aug 27, 2002 2.848 2.896 2.748 2.842 55,165 -0.08(-2.83%)
Aug 26, 2002 2.813 2.925 2.813 2.925 66,503 +0.06(+2.06%)
Aug 23, 2002 2.866 2.943 2.866 2.866 21,829 -0.08(-2.81%)
Aug 22, 2002 3.014 3.043 2.925 2.949 456,893 -0.06(-2.16%)
Aug 21, 2002 2.955 3.014 2.925 3.014 134,698 -0.03(-0.97%)
Aug 20, 2002 2.807 3.073 2.718 3.043 53,304 +0.18(+6.19%)
Aug 16, 2002 2.896 2.925 2.866 2.866 14,552 -0.02(-0.82%)
Aug 15, 2002 2.512 2.925 2.512 2.890 83,425 +0.44(+17.83%)
Aug 14, 2002 2.423 2.541 2.423 2.452 9,137 +0.00(+0.00%)
Aug 13, 2002 2.452 2.517 2.452 2.452 9,645 -0.06(-2.35%)
Aug 12, 2002 2.547 2.547 2.441 2.512 25,890 -0.06(-2.52%)
Aug 07, 2002 2.571 2.600 2.571 2.577 17,768 +0.01(+0.23%)
Aug 06, 2002 2.630 2.689 2.571 2.571 15,906 +0.00(+0.00%)
Aug 05, 2002 2.807 2.866 2.494 2.571 32,828 -0.28(-9.94%)
Aug 02, 2002 2.955 2.955 2.837 2.854 12,522 -0.12(-4.17%)
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.