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, 2005 4.419 4.431 4.407 4.419 5,023 +0.00(+0.00%)
Mar 30, 2005 4.389 4.419 4.389 4.419 12,894 +0.02(+0.54%)
Mar 29, 2005 4.365 4.425 4.329 4.395 8,205 -0.03(-0.67%)
Mar 28, 2005 4.359 4.425 4.359 4.425 12,057 +0.04(+0.82%)
Mar 24, 2005 4.389 4.389 4.389 4.389 502 -0.01(-0.14%)
Mar 23, 2005 4.389 4.395 4.317 4.395 16,243 -0.02(-0.41%)
Mar 22, 2005 4.437 4.449 4.413 4.413 15,071 -0.04(-0.81%)
Mar 21, 2005 4.425 4.461 4.419 4.449 17,081 +0.02(+0.54%)
Mar 18, 2005 4.365 4.437 4.335 4.425 28,803 +0.01(+0.27%)
Mar 17, 2005 4.300 4.419 4.270 4.413 21,100 +0.16(+3.79%)
Mar 16, 2005 4.270 4.276 4.240 4.252 5,023 -0.05(-1.11%)
Mar 15, 2005 4.300 4.359 4.300 4.300 7,535 -0.01(-0.28%)
Mar 14, 2005 4.329 4.335 4.300 4.311 6,028 -0.02(-0.41%)
Mar 11, 2005 4.329 4.377 4.329 4.329 8,373 -0.01(-0.14%)
Mar 10, 2005 4.359 4.395 4.305 4.335 25,956 -0.08(-1.76%)
Mar 09, 2005 4.419 4.449 4.407 4.413 14,569 -0.02(-0.40%)
Mar 08, 2005 4.419 4.473 4.419 4.431 5,023 +0.01(+0.27%)
Mar 07, 2005 4.419 4.449 4.419 4.419 502 +0.00(+0.00%)
Mar 04, 2005 4.419 4.419 4.419 4.419 9,042 +0.00(+0.00%)
Mar 03, 2005 4.419 4.479 4.419 4.419 6,196 +0.01(+0.14%)
Mar 02, 2005 4.389 4.485 4.359 4.413 67,654 +0.04(+0.82%)
Mar 01, 2005 4.329 4.395 4.329 4.377 43,205 -0.01(-0.14%)
Feb 28, 2005 4.311 4.383 4.311 4.383 9,880 +0.07(+1.66%)
Feb 25, 2005 4.300 4.323 4.228 4.311 102,653 -0.01(-0.14%)
Feb 24, 2005 4.359 4.359 4.216 4.317 66,984 -0.06(-1.36%)
Feb 23, 2005 4.359 4.401 4.359 4.377 3,349 +0.02(+0.41%)
Feb 22, 2005 4.371 4.377 4.359 4.359 8,707 -0.06(-1.35%)
Feb 18, 2005 4.377 4.419 4.359 4.419 8,373 +0.02(+0.54%)
Feb 17, 2005 4.401 4.419 4.377 4.395 22,774 -0.02(-0.54%)
Feb 16, 2005 4.389 4.437 4.389 4.419 12,559 +0.00(+0.00%)
Feb 15, 2005 4.449 4.455 4.395 4.419 36,171 -0.06(-1.33%)
Feb 14, 2005 4.538 4.538 4.359 4.479 48,228 -0.05(-1.19%)
Feb 11, 2005 4.568 4.568 4.508 4.532 13,229 -0.09(-1.94%)
Feb 10, 2005 4.610 4.622 4.574 4.622 19,592 +0.01(+0.13%)
Feb 09, 2005 4.550 4.616 4.550 4.616 7,703 +0.02(+0.39%)
Feb 08, 2005 4.568 4.616 4.568 4.598 3,851 +0.02(+0.52%)
Feb 07, 2005 4.568 4.574 4.543 4.574 1,842 +0.01(+0.13%)
Feb 04, 2005 4.598 4.628 4.568 4.568 3,851 -0.06(-1.29%)
Feb 03, 2005 4.628 4.676 4.568 4.628 5,693 +0.00(+0.00%)
Feb 02, 2005 4.628 4.628 4.628 4.628 334 -0.02(-0.51%)
Feb 01, 2005 4.658 4.658 4.628 4.652 1,004 +0.01(+0.13%)
Jan 31, 2005 4.538 4.658 4.538 4.646 3,349 +0.11(+2.37%)
Jan 28, 2005 4.544 4.580 4.538 4.538 3,181 -0.04(-0.78%)
Jan 27, 2005 4.544 4.574 4.508 4.574 8,038 +0.00(+0.00%)
Jan 26, 2005 4.598 4.604 4.568 4.574 5,693 -0.04(-0.78%)
Jan 25, 2005 4.628 4.688 4.604 4.610 8,373 -0.05(-1.15%)
Jan 24, 2005 4.688 4.747 4.664 4.664 4,353 -0.06(-1.26%)
Jan 21, 2005 4.718 4.723 4.718 4.723 5,358 -0.04(-0.88%)
Jan 20, 2005 4.718 4.771 4.718 4.765 20,430 +0.07(+1.53%)
Jan 19, 2005 4.598 4.712 4.598 4.694 12,559 +0.09(+1.95%)
Jan 18, 2005 4.658 4.658 4.598 4.604 13,899 -0.09(-1.91%)
Jan 14, 2005 4.718 4.718 4.580 4.694 12,727 -0.08(-1.75%)
Jan 13, 2005 4.777 4.783 4.777 4.777 38,348 -0.01(-0.12%)
Jan 12, 2005 4.777 4.801 4.777 4.783 10,884 +0.00(+0.00%)
Jan 11, 2005 4.867 4.867 4.783 4.783 5,861 -0.04(-0.87%)
Jan 10, 2005 4.729 4.837 4.729 4.825 110,022 +0.07(+1.38%)
Jan 07, 2005 4.723 4.771 4.723 4.759 11,722 +0.01(+0.25%)
Jan 06, 2005 4.747 4.747 4.718 4.747 5,693 +0.02(+0.38%)
Jan 05, 2005 4.718 4.729 4.700 4.729 27,296 +0.04(+0.76%)
Jan 04, 2005 4.676 4.729 4.676 4.694 72,678 +0.03(+0.64%)
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.