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

Dynex Capital (NY: DX )

12.08 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 2.771 2.771 2.687 2.765 33,827 -0.01(-0.43%)
Apr 29, 2003 2.747 2.777 2.747 2.777 23,779 +0.05(+1.97%)
Apr 28, 2003 2.747 2.807 2.717 2.723 10,884 -0.04(-1.30%)
Apr 25, 2003 2.777 2.777 2.759 2.759 7,200 -0.05(-1.70%)
Apr 24, 2003 2.765 2.825 2.765 2.807 8,205 +0.03(+1.08%)
Apr 23, 2003 2.825 2.825 2.663 2.777 26,123 -0.08(-2.92%)
Apr 22, 2003 2.836 2.860 2.830 2.860 9,377 +0.02(+0.84%)
Apr 21, 2003 2.866 2.866 2.836 2.836 7,368 -0.04(-1.25%)
Apr 17, 2003 2.747 2.896 2.747 2.872 34,664 +0.05(+1.91%)
Apr 16, 2003 2.747 2.819 2.687 2.819 15,908 +0.04(+1.29%)
Apr 15, 2003 2.747 2.819 2.747 2.783 11,722 -0.02(-0.85%)
Apr 14, 2003 2.753 2.807 2.717 2.807 6,196 +0.01(+0.43%)
Apr 11, 2003 2.801 2.807 2.765 2.795 19,090 +0.04(+1.30%)
Apr 10, 2003 2.717 2.807 2.717 2.759 26,793 +0.00(+0.00%)
Apr 09, 2003 2.753 2.777 2.753 2.759 19,760 -0.02(-0.64%)
Apr 08, 2003 2.753 2.825 2.753 2.777 13,229 +0.04(+1.31%)
Apr 07, 2003 2.747 2.825 2.687 2.741 24,784 -0.04(-1.29%)
Apr 04, 2003 2.717 2.783 2.717 2.777 2,679 +0.00(+0.00%)
Apr 03, 2003 2.747 2.795 2.747 2.777 7,368 -0.03(-1.06%)
Apr 02, 2003 2.830 2.836 2.807 2.807 2,846 -0.03(-1.05%)
Apr 01, 2003 2.866 2.866 2.771 2.836 16,411 -0.08(-2.66%)
Mar 31, 2003 2.830 2.914 2.830 2.914 19,258 +0.14(+4.95%)
Mar 28, 2003 2.747 2.777 2.747 2.777 937,783 +0.02(+0.65%)
Mar 27, 2003 2.753 2.765 2.753 2.759 2,846 -0.02(-0.86%)
Mar 26, 2003 2.771 2.807 2.759 2.783 3,516 -0.02(-0.85%)
Mar 25, 2003 2.777 2.866 2.747 2.807 4,186 -0.01(-0.21%)
Mar 24, 2003 2.807 2.836 2.753 2.813 1,339 -0.02(-0.63%)
Mar 21, 2003 2.795 2.836 2.777 2.830 2,846 +0.05(+1.72%)
Mar 20, 2003 2.807 2.807 2.783 2.783 2,511 -0.02(-0.64%)
Mar 19, 2003 2.807 2.807 2.753 2.801 4,856 -0.01(-0.42%)
Mar 18, 2003 2.777 2.813 2.717 2.813 19,425 +0.02(+0.64%)
Mar 17, 2003 2.777 2.813 2.777 2.795 5,693 -0.02(-0.64%)
Mar 14, 2003 2.807 2.813 2.747 2.813 19,258 -0.01(-0.42%)
Mar 13, 2003 2.777 2.854 2.777 2.825 15,908 +0.02(+0.64%)
Mar 12, 2003 2.795 2.807 2.657 2.807 55,429 +0.01(+0.43%)
Mar 11, 2003 2.789 2.836 2.783 2.795 40,358 -0.01(-0.43%)
Mar 10, 2003 2.807 2.807 2.807 2.807 11,889 -0.06(-2.08%)
Mar 07, 2003 2.896 2.896 2.866 2.866 13,061 -0.03(-1.03%)
Mar 06, 2003 2.902 2.902 2.896 2.896 7,200 -0.01(-0.41%)
Mar 05, 2003 2.914 2.938 2.896 2.908 11,219 +0.04(+1.25%)
Mar 04, 2003 2.926 2.932 2.872 2.872 43,539 -0.06(-2.04%)
Mar 03, 2003 2.986 2.986 2.926 2.932 46,051 -0.08(-2.77%)
Feb 28, 2003 2.986 3.016 2.902 3.016 94,950 +0.02(+0.60%)
Feb 27, 2003 2.986 3.045 2.986 2.998 28,803 -0.05(-1.57%)
Feb 26, 2003 3.045 3.051 3.040 3.045 14,904 -0.02(-0.78%)
Feb 25, 2003 3.016 3.069 2.986 3.069 25,454 +0.08(+2.59%)
Feb 24, 2003 3.016 3.051 2.986 2.992 27,296 -0.08(-2.72%)
Feb 21, 2003 3.093 3.111 3.063 3.075 13,396 -0.03(-0.96%)
Feb 20, 2003 3.093 3.105 3.045 3.105 31,482 +0.01(+0.39%)
Feb 19, 2003 3.093 3.093 3.093 3.093 3,684 +0.00(+0.00%)
Feb 18, 2003 3.105 3.105 3.093 3.093 14,569 -0.02(-0.58%)
Feb 14, 2003 3.117 3.117 3.111 3.111 1,172 +0.00(+0.00%)
Feb 13, 2003 3.087 3.117 3.087 3.111 13,731 +0.02(+0.58%)
Feb 12, 2003 3.099 3.129 3.087 3.093 11,387 +0.00(+0.00%)
Feb 11, 2003 3.129 3.129 3.081 3.093 13,899 -0.02(-0.77%)
Feb 10, 2003 3.129 3.129 3.117 3.117 16,411 -0.05(-1.51%)
Feb 07, 2003 3.171 3.189 3.105 3.165 29,473 -0.01(-0.38%)
Feb 06, 2003 3.159 3.177 3.159 3.177 1,004 +0.00(+0.00%)
Feb 05, 2003 3.123 3.213 3.093 3.177 11,052 +0.04(+1.33%)
Feb 04, 2003 3.123 3.135 3.057 3.135 2,176 +0.01(+0.38%)
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.