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 31, 2007 4.747 4.747 4.652 4.700 57,271 -0.05(-1.01%)
Jul 30, 2007 4.777 4.903 4.747 4.747 31,817 -0.05(-1.00%)
Jul 27, 2007 4.897 4.909 4.718 4.795 71,003 -0.10(-2.07%)
Jul 26, 2007 4.897 4.903 4.891 4.897 25,119 -0.02(-0.36%)
Jul 25, 2007 4.897 4.927 4.879 4.915 7,870 +0.02(+0.37%)
Jul 24, 2007 4.897 4.921 4.897 4.897 8,205 -0.01(-0.24%)
Jul 23, 2007 4.897 4.950 4.897 4.909 1,172 -0.02(-0.36%)
Jul 20, 2007 4.909 4.927 4.903 4.927 2,009 -0.02(-0.36%)
Jul 19, 2007 4.932 4.956 4.921 4.944 3,851 +0.03(+0.61%)
Jul 18, 2007 4.897 4.932 4.885 4.915 5,023 -0.02(-0.36%)
Jul 17, 2007 4.927 4.956 4.921 4.932 30,812 -0.01(-0.12%)
Jul 16, 2007 4.921 4.944 4.921 4.938 15,071 +0.01(+0.12%)
Jul 13, 2007 4.932 4.950 4.932 4.932 5,358 +0.00(+0.00%)
Jul 12, 2007 4.932 4.932 4.932 4.932 1,004 -0.02(-0.36%)
Jul 11, 2007 4.950 4.950 4.921 4.950 4,019 +0.01(+0.12%)
Jul 10, 2007 4.980 4.980 4.927 4.944 7,535 -0.02(-0.36%)
Jul 09, 2007 4.980 4.986 4.927 4.962 3,349 +0.01(+0.12%)
Jul 06, 2007 4.927 4.956 4.897 4.956 5,191 +0.01(+0.24%)
Jul 05, 2007 4.932 4.956 4.932 4.944 6,530 -0.01(-0.24%)
Jul 03, 2007 4.891 4.956 4.891 4.956 3,684 +0.01(+0.24%)
Jul 02, 2007 4.950 4.950 4.944 4.944 3,014 +0.02(+0.36%)
Jun 29, 2007 4.897 4.927 4.891 4.927 8,540 +0.01(+0.12%)
Jun 28, 2007 4.903 4.921 4.885 4.921 15,071 +0.02(+0.37%)
Jun 27, 2007 4.921 4.921 4.885 4.903 9,377 +0.02(+0.37%)
Jun 26, 2007 4.903 4.909 4.867 4.885 49,066 -0.02(-0.49%)
Jun 25, 2007 4.897 4.921 4.873 4.909 32,822 +0.00(+0.00%)
Jun 22, 2007 4.903 4.956 4.903 4.909 28,970 -0.02(-0.36%)
Jun 21, 2007 4.903 4.956 4.897 4.927 24,784 +0.02(+0.36%)
Jun 20, 2007 4.921 4.944 4.909 4.909 2,846 -0.04(-0.84%)
Jun 19, 2007 4.915 4.986 4.909 4.950 11,554 -0.02(-0.36%)
Jun 18, 2007 4.986 4.986 4.944 4.968 3,349 -0.05(-0.95%)
Jun 15, 2007 4.909 5.016 4.909 5.016 9,377 +0.06(+1.20%)
Jun 14, 2007 4.986 5.010 4.921 4.956 19,592 -0.05(-1.07%)
Jun 13, 2007 5.070 5.070 4.992 5.010 7,200 -0.01(-0.12%)
Jun 12, 2007 4.998 5.022 4.992 5.016 10,717 -0.01(-0.24%)
Jun 11, 2007 5.076 5.076 5.028 5.028 9,712 -0.02(-0.35%)
Jun 08, 2007 5.034 5.064 5.034 5.046 56,434 +0.02(+0.36%)
Jun 07, 2007 5.022 5.028 5.022 5.028 97,127 -0.01(-0.12%)
Jun 06, 2007 5.010 5.034 4.956 5.034 15,406 +0.02(+0.48%)
Jun 05, 2007 4.986 5.010 4.963 5.010 20,430 +0.03(+0.60%)
Jun 04, 2007 4.956 4.986 4.944 4.980 8,373 +0.02(+0.48%)
Jun 01, 2007 4.921 4.980 4.921 4.956 13,564 +0.04(+0.85%)
May 31, 2007 4.855 4.956 4.855 4.915 9,545 +0.01(+0.12%)
May 30, 2007 4.974 4.974 4.909 4.909 19,760 -0.04(-0.84%)
May 29, 2007 4.915 4.962 4.903 4.950 21,769 +0.05(+1.10%)
May 25, 2007 4.843 4.903 4.843 4.897 4,521 +0.02(+0.49%)
May 24, 2007 4.927 4.927 4.843 4.873 31,985 -0.04(-0.85%)
May 23, 2007 4.915 4.944 4.897 4.915 36,841 -0.04(-0.81%)
May 22, 2007 4.921 4.974 4.915 4.955 24,784 +0.03(+0.57%)
May 21, 2007 4.897 4.950 4.897 4.927 29,305 +0.02(+0.49%)
May 18, 2007 4.891 4.927 4.849 4.903 18,253 -0.05(-0.97%)
May 17, 2007 4.927 4.956 4.927 4.950 2,176 -0.01(-0.12%)
May 16, 2007 5.004 5.004 4.950 4.956 42,535 +0.01(+0.12%)
May 15, 2007 4.944 4.992 4.807 4.950 46,721 -0.05(-1.07%)
May 14, 2007 4.950 5.004 4.932 5.004 45,549 +0.05(+1.09%)
May 11, 2007 4.897 4.950 4.897 4.950 5,526 +0.02(+0.48%)
May 10, 2007 4.921 4.968 4.921 4.927 2,176 -0.05(-0.96%)
May 09, 2007 4.956 4.974 4.950 4.974 6,363 +0.03(+0.60%)
May 08, 2007 4.968 4.980 4.944 4.944 6,196 +0.01(+0.12%)
May 07, 2007 4.927 4.974 4.927 4.938 20,765 +0.01(+0.24%)
May 04, 2007 4.927 4.950 4.897 4.927 27,296 +0.02(+0.49%)
May 03, 2007 4.873 4.915 4.867 4.903 14,234 -0.01(-0.12%)
May 02, 2007 4.950 4.950 4.831 4.909 39,018 -0.01(-0.12%)
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.