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 (%)
Jul 29, 2005 4.419 4.473 4.371 4.473 5,358 +0.01(+0.13%)
Jul 28, 2005 4.449 4.467 4.371 4.467 2,009 +0.04(+0.94%)
Jul 27, 2005 4.455 4.473 4.396 4.425 9,210 +0.00(+0.00%)
Jul 26, 2005 4.473 4.473 4.419 4.425 5,526 -0.04(-0.80%)
Jul 25, 2005 4.419 4.461 4.419 4.461 4,186 +0.04(+0.95%)
Jul 22, 2005 4.419 4.419 4.419 4.419 502 +0.00(+0.00%)
Jul 21, 2005 4.431 4.473 4.419 4.419 16,076 +0.00(+0.00%)
Jul 20, 2005 4.431 4.431 4.389 4.419 12,392 +0.00(+0.00%)
Jul 19, 2005 4.419 4.425 4.419 4.419 18,755 -0.05(-1.07%)
Jul 18, 2005 4.425 4.467 4.425 4.467 6,698 +0.04(+0.81%)
Jul 15, 2005 4.425 4.449 4.419 4.431 8,373 +0.01(+0.13%)
Jul 14, 2005 4.467 4.467 4.425 4.425 669 -0.02(-0.54%)
Jul 13, 2005 4.431 4.449 4.419 4.449 1,004 -0.01(-0.27%)
Jul 12, 2005 4.508 4.514 4.449 4.461 24,281 -0.07(-1.45%)
Jul 11, 2005 4.479 4.526 4.479 4.526 18,253 +0.02(+0.40%)
Jul 08, 2005 4.485 4.508 4.479 4.508 837 +0.01(+0.13%)
Jul 07, 2005 4.479 4.508 4.479 4.503 19,927 -0.01(-0.13%)
Jul 06, 2005 4.497 4.508 4.479 4.508 13,061 -0.02(-0.40%)
Jul 05, 2005 4.520 4.526 4.485 4.526 3,014 +0.05(+1.07%)
Jul 01, 2005 4.479 4.503 4.479 4.479 5,023 -0.03(-0.66%)
Jun 30, 2005 4.479 4.508 4.479 4.508 11,889 +0.03(+0.67%)
Jun 29, 2005 4.508 4.526 4.479 4.479 6,028 -0.03(-0.66%)
Jun 28, 2005 4.479 4.538 4.479 4.508 4,688 +0.02(+0.40%)
Jun 27, 2005 4.479 4.514 4.479 4.491 13,899 +0.01(+0.27%)
Jun 24, 2005 4.455 4.520 4.455 4.479 13,731 +0.00(+0.00%)
Jun 23, 2005 4.485 4.532 4.479 4.479 27,128 -0.01(-0.13%)
Jun 22, 2005 4.419 4.514 4.419 4.485 35,501 +0.07(+1.49%)
Jun 21, 2005 4.520 4.532 4.419 4.419 4,856 -0.11(-2.37%)
Jun 20, 2005 4.562 4.592 4.401 4.526 22,774 -0.07(-1.43%)
Jun 17, 2005 4.443 4.622 4.425 4.592 89,759 +0.17(+3.92%)
Jun 16, 2005 4.395 4.419 4.395 4.419 5,526 +0.00(+0.00%)
Jun 15, 2005 4.389 4.419 4.365 4.419 5,693 +0.00(+0.00%)
Jun 14, 2005 4.419 4.425 4.365 4.419 10,717 -0.02(-0.54%)
Jun 13, 2005 4.419 4.449 4.419 4.443 11,052 +0.02(+0.54%)
Jun 10, 2005 4.437 4.449 4.419 4.419 3,014 -0.03(-0.67%)
Jun 09, 2005 4.455 4.455 4.419 4.449 2,511 -0.03(-0.67%)
Jun 08, 2005 4.419 4.479 4.419 4.479 19,425 +0.04(+0.81%)
Jun 07, 2005 4.479 4.479 4.419 4.443 6,698 +0.00(+0.00%)
Jun 06, 2005 4.419 4.443 4.390 4.443 7,200 -0.01(-0.13%)
Jun 03, 2005 4.461 4.479 4.419 4.449 35,166 +0.00(+0.00%)
Jun 02, 2005 4.479 4.479 4.449 4.449 10,215 -0.02(-0.40%)
Jun 01, 2005 4.449 4.479 4.449 4.467 7,703 +0.00(+0.00%)
May 31, 2005 4.479 4.479 4.449 4.467 5,693 +0.00(+0.00%)
May 27, 2005 4.425 4.473 4.407 4.467 13,731 +0.04(+0.94%)
May 26, 2005 4.419 4.425 4.389 4.425 1,004 -0.01(-0.13%)
May 25, 2005 4.377 4.431 4.377 4.431 15,573 +0.04(+0.95%)
May 24, 2005 4.401 4.419 4.365 4.389 10,884 -0.03(-0.68%)
May 23, 2005 4.323 4.419 4.323 4.419 18,755 -0.02(-0.54%)
May 20, 2005 4.419 4.443 4.419 4.443 24,114 -0.04(-0.80%)
May 19, 2005 4.538 4.568 4.419 4.479 22,439 +0.00(+0.00%)
May 18, 2005 4.282 4.479 4.276 4.479 36,506 +0.20(+4.60%)
May 17, 2005 4.305 4.305 4.282 4.282 17,415 -0.09(-2.05%)
May 16, 2005 4.270 4.371 4.270 4.371 11,219 +0.06(+1.39%)
May 13, 2005 4.305 4.311 4.300 4.311 2,511 -0.02(-0.41%)
May 12, 2005 4.329 4.359 4.240 4.329 24,281 +0.09(+2.11%)
May 11, 2005 4.264 4.264 4.240 4.240 3,014 -0.05(-1.25%)
May 10, 2005 4.234 4.294 4.210 4.294 17,918 +0.00(+0.00%)
May 09, 2005 4.246 4.294 4.210 4.294 18,755 -0.01(-0.14%)
May 06, 2005 4.258 4.300 4.210 4.300 42,200 -0.08(-1.77%)
May 05, 2005 4.359 4.377 4.359 4.377 3,349 -0.02(-0.41%)
May 04, 2005 4.419 4.419 4.395 4.395 19,258 +0.10(+2.22%)
May 03, 2005 4.300 4.311 4.300 4.300 18,588 -0.06(-1.37%)
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.