Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynex Capital (NY: DX )

11.82 +0.04 (+0.34%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 26, 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, 2008 5.419 5.583 5.419 5.583 31,134 +0.15(+2.69%)
Mar 28, 2008 5.460 5.472 5.407 5.436 3,934 -0.04(-0.75%)
Mar 27, 2008 5.477 5.477 5.442 5.477 3,250 -0.02(-0.32%)
Mar 26, 2008 5.477 5.524 5.477 5.495 4,447 +0.00(+0.00%)
Mar 25, 2008 5.477 5.501 5.477 5.495 3,592 +0.03(+0.49%)
Mar 24, 2008 5.413 5.507 5.413 5.468 6,158 +0.06(+1.12%)
Mar 21, 2008 5.472 5.472 5.407 5.407 7,013 +0.00(+0.00%)
Mar 20, 2008 5.472 5.472 5.407 5.407 7,013 -0.08(-1.39%)
Mar 19, 2008 5.454 5.483 5.454 5.483 2,052 -0.01(-0.21%)
Mar 18, 2008 5.553 5.577 5.477 5.495 60,728 -0.06(-1.05%)
Mar 17, 2008 5.641 5.641 5.403 5.553 30,449 -0.12(-2.06%)
Mar 14, 2008 5.472 5.682 5.448 5.670 21,041 +0.18(+3.19%)
Mar 13, 2008 5.407 5.495 5.372 5.495 10,264 +0.01(+0.21%)
Mar 12, 2008 5.571 5.594 5.472 5.483 12,316 -0.10(-1.78%)
Mar 11, 2008 5.495 5.612 5.495 5.583 36,608 +0.09(+1.60%)
Mar 10, 2008 5.320 5.495 5.320 5.495 21,041 +0.23(+4.44%)
Mar 07, 2008 5.325 5.325 5.027 5.261 86,901 +0.16(+3.09%)
Mar 06, 2008 5.436 5.507 5.086 5.103 105,890 -0.46(-8.20%)
Mar 05, 2008 5.512 5.571 5.512 5.559 22,238 +0.01(+0.21%)
Mar 04, 2008 5.659 5.659 5.542 5.548 22,580 -0.12(-2.06%)
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.