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

Dynex Capital (NY: DX )

11.69 -0.15 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2008 4.698 4.722 4.692 4.692 0 -0.02(-0.50%)
Aug 28, 2008 4.716 4.745 4.698 4.716 61,976 +0.02(+0.38%)
Aug 27, 2008 4.733 4.816 4.663 4.698 119,587 -0.13(-2.69%)
Aug 26, 2008 4.858 4.858 4.781 4.828 48,912 -0.01(-0.12%)
Aug 25, 2008 4.864 4.864 4.793 4.834 91,343 -0.01(-0.24%)
Aug 22, 2008 4.816 4.864 4.798 4.846 0 +0.07(+1.36%)
Aug 21, 2008 4.781 4.864 4.728 4.781 156,568 +0.00(+0.00%)
Aug 20, 2008 4.816 4.834 4.739 4.781 300,618 -0.04(-0.74%)
Aug 19, 2008 4.810 4.893 4.798 4.816 66,318 +0.02(+0.49%)
Aug 18, 2008 4.722 4.816 4.698 4.793 14,214 +0.05(+1.12%)
Aug 15, 2008 4.816 4.864 4.722 4.739 0 -0.08(-1.60%)
Aug 14, 2008 4.763 4.822 4.716 4.816 29,351 +0.00(+0.00%)
Aug 13, 2008 4.798 4.828 4.781 4.816 30,840 +0.02(+0.37%)
Aug 12, 2008 4.816 4.822 4.793 4.798 27,921 +0.00(+0.00%)
Aug 11, 2008 4.869 4.869 4.733 4.798 21,490 -0.09(-1.93%)
Aug 08, 2008 4.804 4.946 4.793 4.893 51,781 +0.11(+2.22%)
Aug 07, 2008 4.793 4.840 4.639 4.787 47,127 -0.03(-0.61%)
Aug 06, 2008 4.822 4.852 4.798 4.816 14,745 -0.03(-0.61%)
Aug 05, 2008 4.858 4.905 4.828 4.846 20,137 -0.01(-0.24%)
Aug 04, 2008 4.899 4.899 4.840 4.858 5,753 -0.06(-1.20%)
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.