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 (%)
Jan 31, 2003 3.147 3.189 3.117 3.183 14,234 +0.04(+1.14%)
Jan 30, 2003 3.111 3.165 3.111 3.147 28,300 +0.04(+1.35%)
Jan 29, 2003 3.051 3.105 3.045 3.105 45,549 +0.01(+0.19%)
Jan 28, 2003 2.992 3.099 2.986 3.099 26,793 +0.11(+3.80%)
Jan 27, 2003 3.075 3.081 2.926 2.986 36,171 -0.12(-3.85%)
Jan 24, 2003 3.111 3.135 3.099 3.105 49,233 -0.02(-0.76%)
Jan 23, 2003 3.105 3.129 3.063 3.129 10,382 +0.06(+1.95%)
Jan 22, 2003 3.045 3.093 2.986 3.069 26,123 +0.02(+0.78%)
Jan 21, 2003 2.998 3.075 2.998 3.045 13,061 +0.04(+1.19%)
Jan 17, 2003 3.016 3.028 2.926 3.010 46,051 -0.01(-0.20%)
Jan 16, 2003 3.087 3.087 3.016 3.016 20,597 -0.07(-2.32%)
Jan 15, 2003 3.057 3.195 3.057 3.087 91,098 +0.09(+2.99%)
Jan 14, 2003 2.747 3.034 2.747 2.998 171,312 +0.31(+11.56%)
Jan 13, 2003 2.687 2.717 2.657 2.687 23,109 -0.01(-0.44%)
Jan 10, 2003 2.687 2.717 2.657 2.699 20,430 -0.03(-1.09%)
Jan 09, 2003 2.747 2.771 2.687 2.729 105,333 +0.06(+2.24%)
Jan 08, 2003 2.633 2.669 2.627 2.669 6,028 +0.13(+4.93%)
Jan 07, 2003 2.627 2.747 2.544 2.544 97,295 -0.11(-4.05%)
Jan 06, 2003 2.717 2.717 2.604 2.651 21,769 -0.10(-3.48%)
Jan 03, 2003 2.866 2.896 2.693 2.747 58,778 -0.03(-1.08%)
Jan 02, 2003 2.896 2.896 2.747 2.777 38,181 -0.11(-3.93%)
Dec 31, 2002 2.753 2.890 2.687 2.890 83,060 +0.10(+3.42%)
Dec 30, 2002 2.813 2.848 2.759 2.795 10,215 -0.01(-0.43%)
Dec 27, 2002 2.687 2.819 2.687 2.807 23,612 +0.12(+4.44%)
Dec 26, 2002 2.568 2.687 2.538 2.687 43,874 +0.11(+4.17%)
Dec 24, 2002 2.568 2.586 2.568 2.580 2,176 +0.01(+0.23%)
Dec 23, 2002 2.478 2.598 2.478 2.574 14,904 +0.04(+1.41%)
Dec 20, 2002 2.538 2.568 2.508 2.538 24,951 -0.01(-0.23%)
Dec 19, 2002 2.538 2.544 2.538 2.544 14,569 -0.02(-0.93%)
Dec 18, 2002 2.484 2.574 2.484 2.568 21,602 +0.03(+1.18%)
Dec 17, 2002 2.556 2.562 2.538 2.538 9,545 -0.03(-1.16%)
Dec 16, 2002 2.478 2.568 2.478 2.568 36,506 -0.05(-1.83%)
Dec 13, 2002 2.478 2.616 2.478 2.616 58,778 +0.10(+3.79%)
Dec 12, 2002 2.502 2.520 2.472 2.520 30,980 +0.01(+0.48%)
Dec 11, 2002 2.508 2.532 2.490 2.508 16,746 -0.01(-0.47%)
Dec 10, 2002 2.520 2.538 2.496 2.520 24,951 +0.00(+0.00%)
Dec 09, 2002 2.496 2.520 2.496 2.520 25,119 +0.01(+0.48%)
Dec 06, 2002 2.460 2.508 2.460 2.508 30,645 -0.01(-0.24%)
Dec 05, 2002 2.496 2.514 2.466 2.514 19,090 +0.01(+0.24%)
Dec 04, 2002 2.484 2.508 2.478 2.508 8,707 +0.02(+0.96%)
Dec 03, 2002 2.502 2.556 2.478 2.484 24,114 -0.04(-1.65%)
Dec 02, 2002 2.508 2.538 2.508 2.526 19,425 +0.02(+0.71%)
Nov 29, 2002 2.478 2.508 2.472 2.508 5,191 +0.03(+1.20%)
Nov 27, 2002 2.478 2.496 2.466 2.478 29,473 -0.02(-0.95%)
Nov 26, 2002 2.508 2.508 2.472 2.502 21,769 -0.01(-0.24%)
Nov 25, 2002 2.508 2.508 2.460 2.508 25,119 -0.03(-1.18%)
Nov 22, 2002 2.592 2.598 2.538 2.538 10,382 -0.02(-0.70%)
Nov 21, 2002 2.508 2.556 2.508 2.556 103,826 +0.02(+0.71%)
Nov 20, 2002 2.538 2.538 2.448 2.538 37,678 -0.06(-2.30%)
Nov 19, 2002 2.550 2.598 2.514 2.598 30,980 +0.01(+0.46%)
Nov 18, 2002 2.568 2.586 2.544 2.586 12,894 +0.00(+0.00%)
Nov 15, 2002 2.592 2.622 2.574 2.586 11,889 -0.01(-0.46%)
Nov 14, 2002 2.598 2.616 2.592 2.598 5,023 -0.06(-2.25%)
Nov 13, 2002 2.610 2.657 2.592 2.657 3,181 +0.03(+1.14%)
Nov 12, 2002 2.598 2.651 2.598 2.627 6,530 -0.02(-0.68%)
Nov 11, 2002 2.598 2.657 2.598 2.645 10,047 -0.02(-0.89%)
Nov 08, 2002 2.717 2.717 2.598 2.669 16,746 -0.05(-1.76%)
Nov 07, 2002 2.568 2.717 2.568 2.717 15,573 +0.09(+3.41%)
Nov 06, 2002 2.598 2.657 2.544 2.627 23,612 -0.03(-1.12%)
Nov 05, 2002 2.598 2.657 2.574 2.657 13,731 +0.01(+0.23%)
Nov 04, 2002 2.598 2.747 2.580 2.651 27,128 +0.06(+2.30%)
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.