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

Dynex Capital (NY: DX )

12.20 +0.20 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2006 4.078 4.107 4.078 4.078 19,121 +0.00(+0.00%)
Oct 30, 2006 4.078 4.101 4.078 4.078 112,531 -0.03(-0.72%)
Oct 27, 2006 4.089 4.107 4.078 4.107 6,768 +0.02(+0.43%)
Oct 26, 2006 4.107 4.119 4.078 4.089 5,922 -0.02(-0.46%)
Oct 25, 2006 4.101 4.131 4.083 4.108 2,369 -0.02(-0.40%)
Oct 24, 2006 4.125 4.125 4.078 4.125 3,045 +0.00(+0.00%)
Oct 23, 2006 4.137 4.137 4.078 4.125 5,584 +0.05(+1.16%)
Oct 20, 2006 4.078 4.125 4.078 4.078 13,029 -0.02(-0.58%)
Oct 19, 2006 4.078 4.107 4.078 4.101 4,230 +0.02(+0.58%)
Oct 18, 2006 4.101 4.119 4.078 4.078 24,706 -0.08(-1.99%)
Oct 17, 2006 4.125 4.177 4.103 4.160 1,522 +0.04(+0.86%)
Oct 16, 2006 4.078 4.137 4.078 4.125 2,030 +0.01(+0.14%)
Oct 13, 2006 4.095 4.143 4.095 4.119 3,722 +0.02(+0.58%)
Oct 12, 2006 4.078 4.107 4.078 4.095 7,784 -0.04(-1.00%)
Oct 11, 2006 4.131 4.172 4.125 4.137 4,568 +0.01(+0.14%)
Oct 10, 2006 4.078 4.131 4.078 4.131 3,045 +0.02(+0.43%)
Oct 09, 2006 4.078 4.113 4.072 4.113 3,553 +0.04(+0.87%)
Oct 06, 2006 4.018 4.078 4.018 4.078 16,414 +0.05(+1.17%)
Oct 05, 2006 4.013 4.054 3.989 4.030 12,691 -0.02(-0.44%)
Oct 04, 2006 3.983 4.048 3.983 4.048 10,491 +0.08(+1.93%)
Oct 03, 2006 3.971 4.001 3.971 3.971 7,107 +0.00(+0.00%)
Oct 02, 2006 3.977 4.007 3.971 3.971 5,245 -0.05(-1.18%)
Sep 29, 2006 3.971 4.018 3.971 4.018 18,275 +0.01(+0.30%)
Sep 28, 2006 4.018 4.024 3.989 4.007 13,368 -0.01(-0.29%)
Sep 27, 2006 4.018 4.048 3.989 4.018 10,153 +0.02(+0.59%)
Sep 26, 2006 4.030 4.054 3.977 3.995 6,938 -0.06(-1.46%)
Sep 25, 2006 4.048 4.089 4.036 4.054 4,061 -0.04(-0.87%)
Sep 22, 2006 4.060 4.101 4.054 4.089 7,107 -0.02(-0.43%)
Sep 21, 2006 4.107 4.125 4.083 4.107 1,692 -0.01(-0.29%)
Sep 20, 2006 4.078 4.137 4.078 4.119 10,999 +0.01(+0.14%)
Sep 19, 2006 4.225 4.225 4.107 4.113 21,490 -0.15(-3.47%)
Sep 18, 2006 4.361 4.361 4.261 4.261 14,045 -0.09(-2.04%)
Sep 15, 2006 4.367 4.414 4.349 4.349 12,183 -0.04(-0.81%)
Sep 14, 2006 4.373 4.408 4.361 4.385 7,784 -0.02(-0.40%)
Sep 13, 2006 4.385 4.426 4.367 4.403 53,304 +0.02(+0.54%)
Sep 12, 2006 4.397 4.397 4.367 4.379 17,937 +0.01(+0.14%)
Sep 11, 2006 4.373 4.397 4.349 4.373 12,691 -0.03(-0.67%)
Sep 08, 2006 4.373 4.403 4.373 4.403 17,260 +0.02(+0.54%)
Sep 07, 2006 4.391 4.397 4.379 4.379 2,199 -0.01(-0.27%)
Sep 06, 2006 4.373 4.397 4.343 4.391 16,921 -0.01(-0.14%)
Sep 05, 2006 4.338 4.397 4.338 4.397 9,137 +0.05(+1.22%)
Sep 01, 2006 4.308 4.373 4.308 4.343 26,567 -0.05(-1.21%)
Aug 31, 2006 4.397 4.403 4.379 4.397 20,137 +0.02(+0.54%)
Aug 30, 2006 4.314 4.403 4.314 4.373 29,275 +0.04(+0.82%)
Aug 29, 2006 4.314 4.343 4.314 4.338 7,445 -0.01(-0.14%)
Aug 28, 2006 4.225 4.343 4.196 4.343 99,839 +0.12(+2.80%)
Aug 25, 2006 4.107 4.237 4.107 4.225 42,981 +0.09(+2.29%)
Aug 24, 2006 4.042 4.131 4.042 4.131 8,460 +0.05(+1.30%)
Aug 23, 2006 4.089 4.137 4.024 4.078 17,429 -0.05(-1.29%)
Aug 22, 2006 4.072 4.137 4.054 4.131 18,783 +0.06(+1.45%)
Aug 21, 2006 4.101 4.101 4.048 4.072 5,922 -0.03(-0.72%)
Aug 18, 2006 4.107 4.107 4.036 4.101 5,415 +0.00(+0.00%)
Aug 17, 2006 4.018 4.101 3.971 4.101 14,214 +0.08(+2.06%)
Aug 16, 2006 4.013 4.018 3.977 4.018 15,399 +0.00(+0.00%)
Aug 15, 2006 4.030 4.030 3.971 4.018 4,061 +0.03(+0.74%)
Aug 14, 2006 3.959 4.018 3.959 3.989 9,307 +0.02(+0.45%)
Aug 11, 2006 3.989 4.030 3.959 3.971 15,906 -0.04(-1.03%)
Aug 10, 2006 3.930 4.018 3.900 4.013 49,412 +0.06(+1.49%)
Aug 09, 2006 3.989 3.989 3.930 3.953 19,460 +0.01(+0.15%)
Aug 08, 2006 3.900 3.948 3.900 3.948 3,892 +0.05(+1.21%)
Aug 07, 2006 3.959 3.959 3.900 3.900 9,983 -0.06(-1.49%)
Aug 04, 2006 3.971 3.977 3.959 3.959 2,707 -0.03(-0.74%)
Aug 03, 2006 4.018 4.018 3.989 3.989 1,861 -0.03(-0.74%)
Aug 02, 2006 3.971 4.060 3.971 4.018 3,215 +0.05(+1.19%)
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.