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

Dynex Capital (NY: DX )

12.65 +0.11 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Jul 30, 2004 0.2220 0.2274 0.2220 0.2268 108,672 +0.00(+1.84%)
Jul 29, 2004 0.2223 0.2227 0.2220 0.2227 76,364 -0.00(-1.06%)
Jul 28, 2004 0.2220 0.2251 0.2220 0.2251 41,119 +0.00(+1.23%)
Jul 27, 2004 0.2220 0.2278 0.2220 0.2223 149,791 -0.00(-0.15%)
Jul 26, 2004 0.2216 0.2227 0.2210 0.2227 396,507 +0.00(+0.62%)
Jul 23, 2004 0.2216 0.2220 0.2213 0.2213 190,910 -0.00(-0.15%)
Jul 22, 2004 0.2213 0.2227 0.2213 0.2216 143,917 -0.00(-0.61%)
Jul 21, 2004 0.2264 0.2264 0.2230 0.2230 32,308 -0.00(-1.80%)
Jul 20, 2004 0.2247 0.2271 0.2220 0.2271 185,036 -0.00(-0.15%)
Jul 19, 2004 0.2230 0.2281 0.2230 0.2274 525,739 +0.00(+1.98%)
Jul 16, 2004 0.2213 0.2230 0.2213 0.2230 358,325 -0.00(-0.76%)
Jul 15, 2004 0.2213 0.2264 0.2213 0.2247 41,119 +0.00(+1.23%)
Jul 14, 2004 0.2220 0.2220 0.2213 0.2220 314,268 -0.00(-0.15%)
Jul 13, 2004 0.2233 0.2233 0.2220 0.2223 182,099 -0.00(-0.46%)
Jul 12, 2004 0.2213 0.2264 0.2213 0.2233 484,620 +0.00(+0.92%)
Jul 09, 2004 0.2223 0.2223 0.2213 0.2213 299,583 -0.00(-1.07%)
Jul 08, 2004 0.2247 0.2298 0.2230 0.2237 352,451 -0.00(-0.45%)
Jul 07, 2004 0.2233 0.2247 0.2233 0.2247 123,357 +0.00(+0.00%)
Jul 06, 2004 0.2247 0.2254 0.2247 0.2247 73,427 -0.00(-1.05%)
Jul 02, 2004 0.2281 0.2281 0.2247 0.2271 214,407 +0.00(+0.91%)
Jul 01, 2004 0.2254 0.2298 0.2230 0.2251 328,954 -0.00(-1.34%)
Jun 30, 2004 0.2203 0.2281 0.2203 0.2281 217,344 +0.01(+3.88%)
Jun 29, 2004 0.2196 0.2230 0.2196 0.2196 229,093 -0.00(-0.77%)
Jun 28, 2004 0.2206 0.2213 0.2196 0.2213 91,049 +0.00(+0.00%)
Jun 25, 2004 0.2213 0.2213 0.2199 0.2213 73,427 -0.00(-0.76%)
Jun 24, 2004 0.2210 0.2230 0.2182 0.2230 534,550 +0.00(+0.92%)
Jun 23, 2004 0.2196 0.2213 0.2182 0.2210 264,338 +0.00(+0.62%)
Jun 22, 2004 0.2199 0.2203 0.2196 0.2196 129,232 -0.00(-0.77%)
Jun 21, 2004 0.2213 0.2213 0.2208 0.2213 20,559 -0.00(-0.15%)
Jun 18, 2004 0.2240 0.2240 0.2196 0.2216 411,192 -0.00(-0.61%)
Jun 17, 2004 0.2196 0.2240 0.2196 0.2230 240,841 +0.00(+2.18%)
Jun 16, 2004 0.2203 0.2203 0.2182 0.2182 508,116 -0.00(-1.99%)
Jun 15, 2004 0.2196 0.2227 0.2186 0.2227 187,973 +0.00(+0.62%)
Jun 14, 2004 0.2196 0.2213 0.2196 0.2213 38,182 +0.00(+0.78%)
Jun 10, 2004 0.2213 0.2213 0.2179 0.2196 328,954 -0.00(-0.77%)
Jun 09, 2004 0.2196 0.2220 0.2196 0.2213 73,427 +0.00(+0.00%)
Jun 08, 2004 0.2230 0.2230 0.2213 0.2213 61,678 +0.00(+0.78%)
Jun 07, 2004 0.2172 0.2196 0.2172 0.2196 299,583 -0.00(-0.46%)
Jun 04, 2004 0.2196 0.2206 0.2189 0.2206 140,980 -0.00(-0.61%)
Jun 03, 2004 0.2199 0.2220 0.2199 0.2220 114,546 -0.00(-0.15%)
Jun 02, 2004 0.2179 0.2223 0.2179 0.2223 108,672 +0.00(+1.71%)
Jun 01, 2004 0.2196 0.2213 0.2179 0.2186 61,678 -0.00(-1.38%)
May 28, 2004 0.2179 0.2216 0.2152 0.2216 487,557 +0.00(+0.93%)
May 27, 2004 0.2152 0.2206 0.2152 0.2196 458,186 +0.00(+1.57%)
May 26, 2004 0.2162 0.2162 0.2162 0.2162 93,986 -0.00(-0.47%)
May 25, 2004 0.2162 0.2179 0.2152 0.2172 613,852 -0.00(-0.31%)
May 24, 2004 0.2179 0.2179 0.2162 0.2179 79,301 +0.00(+0.00%)
May 21, 2004 0.2179 0.2203 0.2152 0.2179 502,242 -0.00(-1.54%)
May 20, 2004 0.2230 0.2247 0.2193 0.2213 405,318 -0.00(-1.07%)
May 19, 2004 0.2230 0.2251 0.2230 0.2237 299,583 -0.00(-0.61%)
May 18, 2004 0.2264 0.2295 0.2251 0.2251 73,427 -0.00(-1.64%)
May 17, 2004 0.2281 0.2298 0.2264 0.2288 52,867 -0.00(-1.18%)
May 14, 2004 0.2298 0.2315 0.2298 0.2315 55,804 -0.00(-0.58%)
May 13, 2004 0.2342 0.2342 0.2315 0.2329 58,741 +0.00(+0.88%)
May 12, 2004 0.2315 0.2339 0.2281 0.2308 602,103 -0.00(-1.74%)
May 11, 2004 0.2353 0.2366 0.2349 0.2349 173,288 -0.00(-1.43%)
May 10, 2004 0.2468 0.2468 0.2349 0.2383 566,858 -0.01(-4.76%)
May 07, 2004 0.2615 0.2615 0.2434 0.2502 584,481 -0.01(-4.67%)
May 06, 2004 0.2605 0.2649 0.2605 0.2625 1,509,665 +0.00(+1.05%)
May 05, 2004 0.2509 0.2598 0.2502 0.2598 1,920,858 +0.01(+3.53%)
May 04, 2004 0.2468 0.2520 0.2468 0.2509 1,362,810 +0.00(+1.80%)
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.