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 (%)
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%)
Aug 01, 2002 2.955 3.002 2.842 2.978 81,733 +0.02(+0.80%)
Jul 31, 2002 2.718 2.955 2.659 2.955 115,069 +0.24(+8.70%)
Jul 30, 2002 2.571 2.718 2.512 2.718 37,397 +0.12(+4.55%)
Jul 29, 2002 2.618 2.624 2.577 2.600 27,582 +0.00(+0.00%)
Jul 26, 2002 2.600 2.624 2.541 2.600 20,306 +0.03(+1.15%)
Jul 25, 2002 2.512 2.624 2.452 2.571 93,070 +0.00(+0.00%)
Jul 24, 2002 2.311 2.571 2.311 2.571 96,455 +0.21(+8.75%)
Jul 23, 2002 2.393 2.393 2.340 2.364 75,133 -0.04(-1.48%)
Jul 22, 2002 2.541 2.541 2.376 2.399 50,935 -0.12(-4.69%)
Jul 19, 2002 2.582 2.588 2.512 2.517 15,568 -0.05(-2.07%)
Jul 17, 2002 2.630 2.659 2.571 2.571 64,811 +0.01(+0.23%)
Jul 12, 2002 2.458 2.565 2.458 2.565 28,598 +0.11(+4.33%)
Jul 11, 2002 2.370 2.464 2.370 2.458 74,456 +0.01(+0.24%)
Jul 10, 2002 2.423 2.452 2.405 2.452 6,938 +0.03(+1.22%)
Jul 09, 2002 2.311 2.423 2.311 2.423 67,180 +0.06(+2.76%)
Jul 08, 2002 2.399 2.399 2.358 2.358 68,195 -0.04(-1.72%)
Jul 05, 2002 2.441 2.441 2.399 2.399 236,907 -0.04(-1.46%)
Jul 04, 2002 2.606 2.606 2.423 2.435 99,332 +0.00(+0.00%)
Jul 03, 2002 2.606 2.606 2.423 2.435 99,332 -0.23(-8.65%)
Jul 02, 2002 2.748 2.760 2.665 2.665 59,396 -0.18(-6.24%)
Jul 01, 2002 2.837 2.842 2.837 2.842 8,630 -0.05(-1.84%)
Jun 28, 2002 2.807 2.896 2.701 2.896 63,626 +0.09(+3.16%)
Jun 27, 2002 2.748 2.825 2.659 2.807 64,980 +0.02(+0.85%)
Jun 26, 2002 2.783 2.783 2.671 2.783 37,059 -0.02(-0.84%)
Jun 25, 2002 2.777 2.837 2.766 2.807 5,753 -0.03(-1.04%)
Jun 21, 2002 2.777 2.848 2.754 2.837 42,135 +0.03(+1.05%)
Jun 20, 2002 2.837 2.854 2.777 2.807 46,535 -0.01(-0.21%)
Jun 19, 2002 2.807 2.837 2.777 2.813 18,952 -0.01(-0.42%)
Jun 18, 2002 2.766 2.837 2.748 2.825 24,198 +0.05(+1.70%)
Jun 17, 2002 2.777 2.807 2.748 2.777 48,566 +0.06(+2.17%)
Jun 14, 2002 2.807 2.819 2.701 2.718 57,027 -0.18(-6.12%)
Jun 12, 2002 3.061 3.067 2.807 2.896 57,703 -0.15(-4.85%)
Jun 11, 2002 3.126 3.126 2.955 3.043 41,458 -0.08(-2.65%)
Jun 10, 2002 3.185 3.191 3.073 3.126 81,394 -0.05(-1.67%)
Jun 07, 2002 3.097 3.191 3.073 3.179 89,517 +0.11(+3.66%)
Jun 06, 2002 3.043 3.073 2.990 3.067 23,183 +0.05(+1.76%)
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.