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, 2004 4.120 4.180 4.120 4.180 9,545 +0.06(+1.45%)
Apr 29, 2004 4.240 4.270 4.120 4.120 36,171 -0.06(-1.43%)
Apr 28, 2004 4.090 4.180 4.090 4.180 11,554 +0.05(+1.30%)
Apr 27, 2004 4.061 4.126 4.001 4.126 30,980 +0.04(+1.02%)
Apr 26, 2004 4.090 4.090 4.061 4.085 2,511 -0.05(-1.30%)
Apr 23, 2004 4.180 4.180 4.120 4.138 27,463 -0.01(-0.14%)
Apr 22, 2004 4.061 4.252 4.061 4.144 28,635 +0.04(+1.02%)
Apr 21, 2004 4.013 4.102 4.013 4.102 9,880 +0.08(+1.93%)
Apr 20, 2004 3.881 4.043 3.881 4.025 26,626 +0.14(+3.53%)
Apr 19, 2004 3.911 3.935 3.852 3.887 3,516 +0.01(+0.15%)
Apr 16, 2004 3.822 3.881 3.792 3.881 14,234 +0.03(+0.77%)
Apr 15, 2004 3.881 3.881 3.732 3.852 45,382 -0.04(-1.07%)
Apr 14, 2004 4.001 4.001 3.893 3.893 6,028 -0.11(-2.83%)
Apr 13, 2004 3.881 4.019 3.881 4.007 23,109 +0.13(+3.23%)
Apr 12, 2004 3.911 3.911 3.881 3.881 6,363 -0.03(-0.76%)
Apr 08, 2004 3.881 3.941 3.881 3.911 11,554 +0.03(+0.77%)
Apr 07, 2004 3.822 3.881 3.822 3.881 23,946 +0.04(+0.93%)
Apr 06, 2004 3.864 3.881 3.780 3.846 22,942 -0.01(-0.16%)
Apr 05, 2004 3.911 3.941 3.828 3.852 26,123 -0.09(-2.27%)
Apr 02, 2004 3.953 3.959 3.881 3.941 6,865 -0.01(-0.30%)
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.