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 (%)
Mar 31, 2004 3.923 3.923 3.881 3.881 31,817 -0.05(-1.22%)
Mar 30, 2004 3.917 3.929 3.917 3.929 11,052 +0.01(+0.15%)
Mar 29, 2004 3.911 3.929 3.893 3.923 17,415 -0.01(-0.30%)
Mar 26, 2004 4.025 4.031 3.917 3.935 15,908 -0.10(-2.37%)
Mar 25, 2004 4.037 4.037 4.031 4.031 5,526 -0.02(-0.59%)
Mar 24, 2004 4.180 4.204 4.001 4.055 43,707 -0.10(-2.44%)
Mar 23, 2004 4.168 4.168 4.144 4.156 13,731 +0.01(+0.29%)
Mar 22, 2004 4.031 4.162 4.031 4.144 62,965 +0.14(+3.58%)
Mar 19, 2004 3.941 4.013 3.941 4.001 22,272 +0.03(+0.75%)
Mar 18, 2004 3.971 4.013 3.959 3.971 20,597 -0.01(-0.15%)
Mar 17, 2004 3.911 4.001 3.911 3.977 50,238 +0.07(+1.83%)
Mar 16, 2004 3.792 3.935 3.714 3.905 96,457 +0.11(+2.83%)
Mar 15, 2004 3.852 3.858 3.798 3.798 10,550 -0.08(-2.00%)
Mar 12, 2004 3.876 3.876 3.852 3.876 4,856 +0.00(+0.00%)
Mar 11, 2004 3.876 3.876 3.876 3.876 5,693 +0.00(+0.00%)
Mar 10, 2004 3.774 3.881 3.774 3.876 7,870 +0.10(+2.69%)
Mar 09, 2004 3.792 3.792 3.702 3.774 78,706 -0.04(-1.10%)
Mar 08, 2004 3.953 3.953 3.762 3.816 82,056 -0.10(-2.44%)
Mar 05, 2004 3.911 3.923 3.881 3.911 14,569 -0.06(-1.50%)
Mar 04, 2004 4.061 4.061 3.911 3.971 12,727 -0.09(-2.21%)
Mar 03, 2004 4.090 4.090 4.031 4.061 15,741 -0.09(-2.16%)
Mar 02, 2004 4.090 4.150 4.001 4.150 16,411 +0.03(+0.72%)
Mar 01, 2004 3.947 4.120 3.947 4.120 23,779 +0.23(+5.99%)
Feb 27, 2004 3.852 3.887 3.852 3.887 9,880 +0.09(+2.36%)
Feb 26, 2004 3.762 3.798 3.750 3.798 5,023 +0.01(+0.16%)
Feb 25, 2004 3.822 3.822 3.750 3.792 34,162 -0.03(-0.78%)
Feb 24, 2004 3.881 3.881 3.792 3.822 17,081 -0.06(-1.54%)
Feb 23, 2004 3.881 3.911 3.870 3.881 34,329 +0.00(+0.00%)
Feb 20, 2004 3.941 3.947 3.870 3.881 37,511 -0.06(-1.52%)
Feb 19, 2004 4.031 4.031 3.881 3.941 53,420 -0.12(-2.94%)
Feb 18, 2004 4.090 4.120 4.043 4.061 38,683 -0.03(-0.73%)
Feb 17, 2004 4.096 4.156 4.090 4.090 59,951 -0.01(-0.15%)
Feb 13, 2004 3.989 4.150 3.983 4.096 30,310 +0.10(+2.54%)
Feb 12, 2004 3.852 3.995 3.852 3.995 115,045 +0.14(+3.72%)
Feb 11, 2004 3.965 3.989 3.732 3.852 97,127 -0.10(-2.42%)
Feb 10, 2004 3.852 3.983 3.840 3.947 101,146 +0.08(+2.16%)
Feb 09, 2004 3.852 3.893 3.792 3.864 150,045 -0.08(-2.12%)
Feb 06, 2004 4.001 4.061 3.911 3.947 54,927 -0.04(-0.90%)
Feb 05, 2004 4.001 4.055 3.774 3.983 165,284 -0.04(-1.04%)
Feb 04, 2004 4.180 4.180 3.881 4.025 174,327 -0.16(-3.71%)
Feb 03, 2004 4.150 4.180 3.941 4.180 81,721 -0.01(-0.14%)
Feb 02, 2004 4.485 4.485 4.120 4.186 111,026 -0.30(-6.66%)
Jan 30, 2004 4.300 4.491 4.300 4.485 71,840 +0.18(+4.16%)
Jan 29, 2004 4.300 4.305 4.210 4.305 57,606 -0.03(-0.69%)
Jan 28, 2004 4.479 4.485 4.270 4.335 53,755 -0.14(-3.20%)
Jan 27, 2004 4.598 4.640 4.419 4.479 62,797 -0.09(-1.96%)
Jan 26, 2004 4.371 4.568 4.371 4.568 26,793 +0.20(+4.65%)
Jan 23, 2004 4.389 4.407 4.365 4.365 32,822 +0.01(+0.14%)
Jan 22, 2004 4.311 4.359 4.270 4.359 38,683 +0.11(+2.53%)
Jan 21, 2004 4.252 4.300 4.204 4.252 25,454 +0.02(+0.57%)
Jan 20, 2004 4.210 4.246 4.192 4.228 32,320 +0.08(+1.87%)
Jan 16, 2004 4.061 4.150 3.941 4.150 115,213 +0.13(+3.27%)
Jan 15, 2004 3.989 4.037 3.989 4.019 48,228 +0.04(+1.05%)
Jan 14, 2004 3.881 3.977 3.881 3.977 45,047 +0.10(+2.62%)
Jan 13, 2004 3.822 3.899 3.822 3.876 20,095 +0.10(+2.53%)
Jan 12, 2004 3.756 3.828 3.702 3.780 32,487 +0.09(+2.43%)
Jan 09, 2004 3.780 3.780 3.649 3.690 49,568 -0.08(-2.06%)
Jan 08, 2004 3.708 3.774 3.708 3.768 70,166 +0.08(+2.10%)
Jan 07, 2004 3.690 3.690 3.655 3.690 10,047 +0.01(+0.16%)
Jan 06, 2004 3.672 3.714 3.649 3.684 24,951 +0.01(+0.33%)
Jan 05, 2004 3.655 3.672 3.643 3.672 24,616 -0.02(-0.49%)
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.