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, 2008 5.076 5.136 5.076 5.130 6,865 +0.08(+1.66%)
Jan 30, 2008 5.034 5.070 5.016 5.046 10,215 +0.01(+0.24%)
Jan 29, 2008 5.058 5.129 5.034 5.034 11,554 -0.01(-0.24%)
Jan 28, 2008 4.986 5.046 4.986 5.046 6,028 +0.01(+0.12%)
Jan 25, 2008 5.016 5.040 4.992 5.040 5,861 +0.04(+0.84%)
Jan 24, 2008 5.016 5.040 4.986 4.998 16,076 -0.02(-0.36%)
Jan 23, 2008 5.004 5.064 4.962 5.016 38,181 +0.02(+0.48%)
Jan 22, 2008 4.992 5.082 4.992 4.992 97,295 -0.06(-1.18%)
Jan 21, 2008 4.986 5.147 4.986 5.052 0 +0.00(+0.00%)
Jan 18, 2008 4.986 5.147 4.986 5.052 99,806 +0.07(+1.32%)
Jan 17, 2008 4.986 4.998 4.956 4.986 43,037 -0.01(-0.12%)
Jan 16, 2008 5.004 5.004 4.956 4.992 78,539 -0.05(-1.07%)
Jan 15, 2008 5.028 5.064 4.986 5.046 13,061 -0.01(-0.12%)
Jan 14, 2008 5.040 5.070 5.034 5.052 7,361 -0.02(-0.35%)
Jan 11, 2008 5.046 5.070 5.022 5.070 17,583 +0.05(+1.07%)
Jan 10, 2008 4.938 5.016 4.915 5.016 17,583 +0.07(+1.33%)
Jan 09, 2008 4.927 5.088 4.927 4.950 25,621 -0.18(-3.49%)
Jan 08, 2008 5.225 5.225 5.106 5.130 25,621 -0.14(-2.64%)
Jan 07, 2008 5.315 5.321 5.225 5.269 18,213 +0.01(+0.26%)
Jan 04, 2008 5.267 5.291 5.255 5.255 3,516 -0.02(-0.45%)
Jan 03, 2008 5.237 5.285 5.231 5.279 13,229 -0.01(-0.11%)
Jan 02, 2008 5.309 5.398 5.213 5.285 20,262 -0.01(-0.23%)
Jan 01, 2008 5.267 5.327 5.267 5.297 0 +0.00(+0.00%)
Dec 31, 2007 5.267 5.327 5.267 5.297 14,066 +0.04(+0.68%)
Dec 28, 2007 5.273 5.285 5.255 5.261 7,535 +0.01(+0.11%)
Dec 27, 2007 5.189 5.285 5.189 5.255 4,856 +0.05(+0.92%)
Dec 26, 2007 5.136 5.207 5.082 5.207 21,267 +0.05(+1.04%)
Dec 24, 2007 5.159 5.159 5.100 5.153 6,028 -0.07(-1.37%)
Dec 21, 2007 5.159 5.225 5.076 5.225 61,625 +0.11(+2.10%)
Dec 20, 2007 5.076 5.118 5.070 5.118 33,994 +0.02(+0.47%)
Dec 19, 2007 5.130 5.141 5.070 5.094 9,210 -0.07(-1.27%)
Dec 18, 2007 5.124 5.159 5.106 5.159 35,501 +0.01(+0.12%)
Dec 17, 2007 5.147 5.183 5.124 5.153 19,927 +0.01(+0.12%)
Dec 14, 2007 5.141 5.159 5.130 5.147 7,033 -0.02(-0.46%)
Dec 13, 2007 5.147 5.171 5.141 5.171 12,057 +0.00(+0.00%)
Dec 12, 2007 5.165 5.171 5.141 5.171 18,923 +0.00(+0.00%)
Dec 11, 2007 5.159 5.183 5.141 5.171 12,559 +0.00(+0.00%)
Dec 10, 2007 5.147 5.183 5.141 5.171 16,076 -0.01(-0.12%)
Dec 07, 2007 5.177 5.177 5.141 5.177 7,368 +0.01(+0.12%)
Dec 06, 2007 5.094 5.171 5.094 5.171 17,248 +0.05(+0.93%)
Dec 05, 2007 5.124 5.124 5.076 5.124 17,248 +0.02(+0.35%)
Dec 04, 2007 5.076 5.130 5.076 5.106 11,889 +0.10(+1.91%)
Dec 03, 2007 4.813 5.016 4.813 5.010 8,880 +0.07(+1.45%)
Nov 30, 2007 4.873 4.986 4.873 4.938 42,367 -0.01(-0.24%)
Nov 29, 2007 4.962 4.974 4.927 4.950 5,358 +0.02(+0.36%)
Nov 28, 2007 4.897 4.962 4.897 4.932 21,267 +0.03(+0.61%)
Nov 27, 2007 4.927 4.938 4.897 4.903 28,635 -0.01(-0.12%)
Nov 26, 2007 4.915 4.938 4.909 4.909 31,147 -0.01(-0.24%)
Nov 23, 2007 4.944 4.956 4.897 4.921 37,176 -0.05(-0.96%)
Nov 21, 2007 4.956 5.010 4.903 4.968 52,917 +0.00(+0.00%)
Nov 20, 2007 4.986 5.040 4.968 4.968 35,166 -0.02(-0.36%)
Nov 19, 2007 4.986 5.004 4.956 4.986 19,090 -0.01(-0.12%)
Nov 16, 2007 5.004 5.022 4.992 4.992 9,880 -0.02(-0.36%)
Nov 15, 2007 5.004 5.022 4.992 5.010 13,564 -0.02(-0.36%)
Nov 14, 2007 5.028 5.064 5.004 5.028 12,894 -0.02(-0.35%)
Nov 13, 2007 5.052 5.076 4.998 5.046 51,075 -0.02(-0.47%)
Nov 12, 2007 5.112 5.136 5.046 5.070 14,736 -0.07(-1.39%)
Nov 09, 2007 5.165 5.189 5.112 5.141 3,349 +0.02(+0.47%)
Nov 08, 2007 5.070 5.124 5.046 5.118 5,693 +0.00(+0.00%)
Nov 07, 2007 5.016 5.118 5.016 5.118 12,559 +0.01(+0.23%)
Nov 06, 2007 5.177 5.177 5.028 5.106 53,855 +0.08(+1.66%)
Nov 05, 2007 5.165 5.165 5.022 5.022 11,889 -0.08(-1.64%)
Nov 02, 2007 5.124 5.124 5.088 5.106 11,219 -0.02(-0.35%)
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.