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 (%)
Aug 31, 2004 3.947 4.061 3.941 4.061 7,703 +0.10(+2.41%)
Aug 30, 2004 3.971 4.001 3.947 3.965 4,521 -0.04(-0.90%)
Aug 27, 2004 3.947 4.001 3.941 4.001 7,870 +0.03(+0.75%)
Aug 26, 2004 3.971 3.971 3.941 3.971 14,569 -0.04(-1.04%)
Aug 25, 2004 3.941 4.013 3.941 4.013 13,899 +0.07(+1.82%)
Aug 24, 2004 3.917 3.941 3.911 3.941 5,693 +0.04(+1.07%)
Aug 23, 2004 3.917 3.917 3.887 3.899 6,196 -0.05(-1.21%)
Aug 20, 2004 3.935 3.947 3.911 3.947 22,942 +0.01(+0.15%)
Aug 19, 2004 3.881 3.941 3.881 3.941 5,191 +0.06(+1.54%)
Aug 18, 2004 3.881 3.881 3.881 3.881 2,679 -0.01(-0.15%)
Aug 17, 2004 3.881 3.911 3.881 3.887 28,300 -0.01(-0.15%)
Aug 16, 2004 3.876 3.911 3.876 3.893 13,229 +0.01(+0.31%)
Aug 13, 2004 3.881 3.917 3.881 3.881 4,856 -0.01(-0.15%)
Aug 12, 2004 3.864 3.887 3.864 3.887 1,172 +0.02(+0.46%)
Aug 11, 2004 3.881 3.893 3.870 3.870 29,473 -0.03(-0.77%)
Aug 10, 2004 3.887 3.917 3.881 3.899 15,238 -0.01(-0.31%)
Aug 09, 2004 3.881 3.911 3.870 3.911 11,052 +0.00(+0.00%)
Aug 06, 2004 3.941 3.971 3.911 3.911 1,842 +0.03(+0.77%)
Aug 05, 2004 3.864 3.881 3.858 3.881 10,215 -0.01(-0.31%)
Aug 04, 2004 3.893 3.893 3.816 3.893 11,889 +0.00(+0.00%)
Aug 03, 2004 3.893 3.893 3.881 3.893 11,889 -0.05(-1.21%)
Aug 02, 2004 3.917 3.995 3.881 3.941 85,907 -0.04(-0.90%)
Jul 30, 2004 3.893 3.989 3.893 3.977 6,196 +0.07(+1.83%)
Jul 29, 2004 3.899 3.905 3.893 3.905 4,353 -0.04(-1.06%)
Jul 28, 2004 3.893 3.947 3.893 3.947 2,344 +0.05(+1.23%)
Jul 27, 2004 3.893 3.995 3.893 3.899 8,540 -0.01(-0.15%)
Jul 26, 2004 3.887 3.905 3.876 3.905 22,607 +0.02(+0.62%)
Jul 23, 2004 3.887 3.893 3.881 3.881 10,884 -0.01(-0.15%)
Jul 22, 2004 3.881 3.905 3.881 3.887 8,205 -0.02(-0.61%)
Jul 21, 2004 3.971 3.971 3.911 3.911 1,842 -0.07(-1.80%)
Jul 20, 2004 3.941 3.983 3.893 3.983 10,550 -0.01(-0.15%)
Jul 19, 2004 3.911 4.001 3.911 3.989 29,975 +0.08(+1.98%)
Jul 16, 2004 3.881 3.911 3.881 3.911 20,430 -0.03(-0.76%)
Jul 15, 2004 3.881 3.971 3.881 3.941 2,344 +0.05(+1.23%)
Jul 14, 2004 3.893 3.893 3.881 3.893 17,918 -0.01(-0.15%)
Jul 13, 2004 3.917 3.917 3.893 3.899 10,382 -0.02(-0.46%)
Jul 12, 2004 3.881 3.971 3.881 3.917 27,631 +0.04(+0.92%)
Jul 09, 2004 3.899 3.899 3.881 3.881 17,081 -0.04(-1.07%)
Jul 08, 2004 3.941 4.031 3.911 3.923 20,095 -0.02(-0.45%)
Jul 07, 2004 3.917 3.941 3.917 3.941 7,033 +0.00(+0.00%)
Jul 06, 2004 3.941 3.953 3.941 3.941 4,186 -0.04(-1.05%)
Jul 02, 2004 4.001 4.001 3.941 3.983 12,224 +0.04(+0.91%)
Jul 01, 2004 3.953 4.031 3.911 3.947 18,755 -0.05(-1.34%)
Jun 30, 2004 3.864 4.001 3.864 4.001 12,392 +0.15(+3.88%)
Jun 29, 2004 3.852 3.911 3.852 3.852 13,061 -0.03(-0.77%)
Jun 28, 2004 3.870 3.881 3.852 3.881 5,191 +0.00(+0.00%)
Jun 25, 2004 3.881 3.881 3.858 3.881 4,186 -0.03(-0.76%)
Jun 24, 2004 3.876 3.911 3.828 3.911 30,477 +0.04(+0.92%)
Jun 23, 2004 3.852 3.881 3.828 3.876 15,071 +0.02(+0.62%)
Jun 22, 2004 3.858 3.864 3.852 3.852 7,368 -0.03(-0.77%)
Jun 21, 2004 3.881 3.881 3.873 3.881 1,172 -0.01(-0.15%)
Jun 18, 2004 3.929 3.929 3.852 3.887 23,444 -0.02(-0.61%)
Jun 17, 2004 3.852 3.929 3.852 3.911 13,731 +0.08(+2.18%)
Jun 16, 2004 3.864 3.864 3.828 3.828 28,970 -0.08(-1.99%)
Jun 15, 2004 3.852 3.905 3.834 3.905 10,717 +0.02(+0.62%)
Jun 14, 2004 3.852 3.881 3.852 3.881 2,176 +0.03(+0.77%)
Jun 10, 2004 3.881 3.881 3.822 3.852 18,755 -0.03(-0.77%)
Jun 09, 2004 3.852 3.893 3.852 3.881 4,186 +0.00(+0.00%)
Jun 08, 2004 3.911 3.911 3.881 3.881 3,516 +0.03(+0.77%)
Jun 07, 2004 3.810 3.852 3.810 3.852 17,081 -0.02(-0.46%)
Jun 04, 2004 3.852 3.870 3.840 3.870 8,038 -0.02(-0.61%)
Jun 03, 2004 3.858 3.893 3.858 3.893 6,530 -0.01(-0.15%)
Jun 02, 2004 3.822 3.899 3.822 3.899 6,196 +0.07(+1.71%)
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.