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 (%)
Aug 29, 2008 4.747 4.771 4.741 4.741 0 -0.02(-0.50%)
Aug 28, 2008 4.765 4.795 4.747 4.765 61,332 +0.02(+0.38%)
Aug 27, 2008 4.783 4.867 4.712 4.747 118,344 -0.13(-2.69%)
Aug 26, 2008 4.909 4.909 4.831 4.879 48,404 -0.01(-0.12%)
Aug 25, 2008 4.915 4.915 4.843 4.885 90,393 -0.01(-0.24%)
Aug 22, 2008 4.867 4.915 4.849 4.897 0 +0.07(+1.36%)
Aug 21, 2008 4.831 4.915 4.777 4.831 154,941 +0.00(+0.00%)
Aug 20, 2008 4.867 4.885 4.789 4.831 297,495 -0.04(-0.73%)
Aug 19, 2008 4.861 4.944 4.849 4.867 65,629 +0.02(+0.49%)
Aug 18, 2008 4.771 4.867 4.747 4.843 14,066 +0.05(+1.12%)
Aug 15, 2008 4.867 4.915 4.771 4.789 0 -0.08(-1.60%)
Aug 14, 2008 4.813 4.873 4.765 4.867 29,046 +0.00(+0.00%)
Aug 13, 2008 4.849 4.879 4.831 4.867 30,519 +0.02(+0.37%)
Aug 12, 2008 4.867 4.873 4.843 4.849 27,631 +0.00(+0.00%)
Aug 11, 2008 4.921 4.921 4.783 4.849 21,267 -0.10(-1.93%)
Aug 08, 2008 4.855 4.998 4.843 4.944 51,243 +0.11(+2.22%)
Aug 07, 2008 4.843 4.891 4.688 4.837 46,637 -0.03(-0.61%)
Aug 06, 2008 4.873 4.903 4.849 4.867 14,592 -0.03(-0.61%)
Aug 05, 2008 4.909 4.956 4.879 4.897 19,927 -0.01(-0.24%)
Aug 04, 2008 4.950 4.950 4.891 4.909 5,693 -0.06(-1.20%)
Aug 01, 2008 4.974 4.974 4.921 4.968 11,219 -0.02(-0.48%)
Jul 31, 2008 4.932 4.992 4.849 4.992 8,275 +0.04(+0.72%)
Jul 30, 2008 4.873 4.956 4.873 4.956 6,698 +0.11(+2.22%)
Jul 29, 2008 4.849 5.509 4.807 4.849 29,473 +0.05(+0.99%)
Jul 28, 2008 4.849 4.879 4.759 4.801 19,592 -0.02(-0.50%)
Jul 25, 2008 4.783 4.837 4.771 4.825 29,640 +0.07(+1.38%)
Jul 24, 2008 4.837 4.837 4.747 4.759 18,280 -0.02(-0.50%)
Jul 23, 2008 4.598 4.807 4.574 4.783 84,166 +0.14(+3.09%)
Jul 22, 2008 4.568 4.640 4.538 4.640 25,671 +0.07(+1.57%)
Jul 21, 2008 4.485 4.568 4.311 4.568 39,855 +0.05(+1.19%)
Jul 18, 2008 4.574 4.574 4.479 4.514 33,718 +0.01(+0.13%)
Jul 17, 2008 4.514 4.580 4.455 4.508 28,635 -0.04(-0.92%)
Jul 16, 2008 4.568 4.598 4.538 4.550 16,160 -0.05(-1.04%)
Jul 15, 2008 4.461 4.694 4.461 4.598 12,392 +0.11(+2.53%)
Jul 14, 2008 4.598 4.610 4.449 4.485 23,109 -0.10(-2.21%)
Jul 11, 2008 4.670 4.670 4.479 4.586 29,833 -0.10(-2.17%)
Jul 10, 2008 4.873 4.873 4.508 4.688 31,430 -0.21(-4.38%)
Jul 09, 2008 4.915 4.915 4.873 4.903 4,019 -0.01(-0.24%)
Jul 08, 2008 4.974 4.974 4.915 4.915 6,363 -0.08(-1.67%)
Jul 07, 2008 4.694 5.147 4.694 4.998 19,425 -0.10(-1.99%)
Jul 04, 2008 5.106 5.106 5.100 5.100 2,009 +0.00(+0.00%)
Jul 03, 2008 5.106 5.106 5.100 5.100 2,009 -0.02(-0.47%)
Jul 02, 2008 5.153 5.153 5.106 5.124 3,349 -0.02(-0.35%)
Jul 01, 2008 5.147 5.261 5.136 5.141 9,277 -0.11(-2.16%)
Jun 30, 2008 5.297 5.297 5.255 5.255 4,856 +0.01(+0.11%)
Jun 27, 2008 5.237 5.249 5.225 5.249 1,339 +0.02(+0.46%)
Jun 26, 2008 5.165 5.225 5.165 5.225 5,191 +0.06(+1.16%)
Jun 25, 2008 5.136 5.165 5.124 5.165 1,674 +0.02(+0.35%)
Jun 24, 2008 5.136 5.147 5.076 5.147 10,382 +0.00(+0.00%)
Jun 23, 2008 5.136 5.159 5.136 5.147 3,349 -0.01(-0.23%)
Jun 20, 2008 5.147 5.159 5.118 5.159 12,727 -0.02(-0.35%)
Jun 19, 2008 5.136 5.189 5.136 5.177 2,511 -0.01(-0.23%)
Jun 18, 2008 5.249 5.273 5.171 5.189 7,033 -0.09(-1.70%)
Jun 17, 2008 5.345 5.345 5.279 5.279 12,224 -0.07(-1.23%)
Jun 16, 2008 5.297 5.368 5.285 5.345 17,883 +0.04(+0.67%)
Jun 13, 2008 5.141 5.309 5.118 5.309 10,089 +0.20(+3.86%)
Jun 12, 2008 5.243 5.243 5.106 5.112 9,377 -0.16(-3.06%)
Jun 11, 2008 5.255 5.285 5.255 5.273 2,578 +0.05(+0.91%)
Jun 10, 2008 5.219 5.267 5.213 5.225 4,856 -0.02(-0.34%)
Jun 09, 2008 5.267 5.267 5.243 5.243 4,437 -0.02(-0.34%)
Jun 06, 2008 5.261 5.291 5.261 5.261 2,056 -0.01(-0.23%)
Jun 05, 2008 5.213 5.273 5.153 5.273 28,803 +0.05(+0.91%)
Jun 04, 2008 5.267 5.303 5.225 5.225 9,436 -0.04(-0.79%)
Jun 03, 2008 5.309 5.309 5.237 5.267 3,141 -0.01(-0.11%)
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.