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 (%)
Oct 31, 2005 4.150 4.180 4.102 4.180 34,329 +0.00(+0.00%)
Oct 28, 2005 4.180 4.210 4.150 4.180 116,888 -0.05(-1.13%)
Oct 27, 2005 4.180 4.228 4.150 4.228 1,842 +0.02(+0.43%)
Oct 26, 2005 4.096 4.210 4.096 4.210 15,071 +0.11(+2.77%)
Oct 25, 2005 4.096 4.120 4.096 4.096 28,803 +0.00(+0.00%)
Oct 24, 2005 4.096 4.180 4.073 4.096 9,545 +0.01(+0.15%)
Oct 21, 2005 4.120 4.120 4.079 4.090 10,047 -0.09(-2.14%)
Oct 20, 2005 4.168 4.240 4.150 4.180 12,894 +0.01(+0.14%)
Oct 19, 2005 4.090 4.174 4.061 4.174 26,626 +0.02(+0.58%)
Oct 18, 2005 4.090 4.180 4.090 4.150 31,650 +0.03(+0.72%)
Oct 17, 2005 4.073 4.120 4.067 4.120 20,430 +0.04(+1.02%)
Oct 14, 2005 4.073 4.090 4.073 4.079 10,884 -0.01(-0.15%)
Oct 13, 2005 4.085 4.085 4.067 4.085 9,377 -0.01(-0.15%)
Oct 12, 2005 4.150 4.150 4.061 4.090 21,435 -0.04(-0.87%)
Oct 11, 2005 4.090 4.138 4.090 4.126 2,511 +0.01(+0.15%)
Oct 10, 2005 4.150 4.174 4.120 4.120 1,172 -0.06(-1.43%)
Oct 07, 2005 4.180 4.198 4.126 4.180 6,363 +0.00(+0.00%)
Oct 06, 2005 4.270 4.270 4.180 4.180 3,851 -0.09(-2.10%)
Oct 05, 2005 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Oct 04, 2005 4.300 4.323 4.264 4.270 4,353 -0.05(-1.24%)
Oct 03, 2005 4.240 4.329 4.240 4.323 8,540 +0.06(+1.40%)
Sep 30, 2005 4.180 4.264 4.174 4.264 21,602 +0.02(+0.56%)
Sep 29, 2005 4.096 4.240 4.096 4.240 54,424 +0.15(+3.65%)
Sep 28, 2005 4.120 4.120 4.090 4.090 5,023 -0.06(-1.44%)
Sep 27, 2005 4.150 4.150 4.132 4.150 3,516 -0.05(-1.28%)
Sep 26, 2005 4.180 4.204 4.132 4.204 15,406 +0.00(+0.00%)
Sep 23, 2005 4.204 4.204 4.180 4.204 16,913 +0.02(+0.43%)
Sep 22, 2005 4.210 4.210 4.180 4.186 9,545 -0.04(-0.99%)
Sep 21, 2005 4.180 4.300 4.180 4.228 7,535 +0.04(+1.00%)
Sep 20, 2005 4.300 4.305 4.090 4.186 71,171 -0.13(-3.04%)
Sep 19, 2005 4.300 4.317 4.282 4.317 3,014 -0.01(-0.14%)
Sep 16, 2005 4.276 4.323 4.276 4.323 1,674 +0.00(+0.00%)
Sep 15, 2005 4.300 4.323 4.300 4.323 14,736 -0.01(-0.14%)
Sep 14, 2005 4.300 4.329 4.300 4.329 669 +0.02(+0.55%)
Sep 13, 2005 4.305 4.317 4.305 4.305 2,009 -0.02(-0.41%)
Sep 12, 2005 4.353 4.371 4.300 4.323 12,392 -0.03(-0.69%)
Sep 09, 2005 4.300 4.359 4.300 4.353 1,507 +0.05(+1.25%)
Sep 08, 2005 4.311 4.311 4.300 4.300 4,521 -0.01(-0.28%)
Sep 07, 2005 4.300 4.335 4.270 4.311 8,540 +0.00(+0.00%)
Sep 06, 2005 4.305 4.311 4.300 4.311 12,224 +0.01(+0.14%)
Sep 02, 2005 4.329 4.335 4.305 4.305 2,176 -0.05(-1.23%)
Sep 01, 2005 4.305 4.365 4.305 4.359 12,392 +0.00(+0.00%)
Aug 31, 2005 4.311 4.359 4.292 4.359 9,545 +0.05(+1.11%)
Aug 30, 2005 4.305 4.335 4.270 4.311 8,205 -0.03(-0.69%)
Aug 29, 2005 4.305 4.341 4.305 4.341 13,061 -0.02(-0.41%)
Aug 26, 2005 4.395 4.407 4.311 4.359 79,209 -0.03(-0.68%)
Aug 25, 2005 4.329 4.419 4.329 4.389 7,870 +0.06(+1.38%)
Aug 24, 2005 4.359 4.359 4.329 4.329 13,396 -0.04(-0.96%)
Aug 23, 2005 4.359 4.371 4.329 4.371 3,181 +0.01(+0.27%)
Aug 22, 2005 4.365 4.365 4.359 4.359 16,411 -0.01(-0.27%)
Aug 19, 2005 4.365 4.377 4.365 4.371 1,339 -0.01(-0.27%)
Aug 18, 2005 4.359 4.389 4.359 4.383 6,196 -0.02(-0.41%)
Aug 17, 2005 4.419 4.419 4.377 4.401 6,196 +0.01(+0.27%)
Aug 16, 2005 4.467 4.479 4.359 4.389 8,875 -0.05(-1.21%)
Aug 15, 2005 4.658 4.658 4.443 4.443 23,277 +0.02(+0.54%)
Aug 12, 2005 4.359 4.419 4.329 4.419 8,373 +0.03(+0.68%)
Aug 11, 2005 4.359 4.449 4.359 4.389 8,373 +0.01(+0.14%)
Aug 10, 2005 4.520 4.520 4.365 4.383 15,741 -0.17(-3.67%)
Aug 09, 2005 4.508 4.658 4.508 4.550 66,314 +0.04(+0.79%)
Aug 08, 2005 4.598 4.646 4.508 4.514 49,401 -0.11(-2.45%)
Aug 05, 2005 4.532 4.658 4.532 4.628 76,697 +0.15(+3.33%)
Aug 04, 2005 4.329 4.479 4.329 4.479 21,937 +0.15(+3.45%)
Aug 03, 2005 4.305 4.329 4.305 4.329 2,679 -0.08(-1.89%)
Aug 02, 2005 4.329 4.413 4.317 4.413 8,540 +0.02(+0.54%)
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.