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 (%)
Dec 29, 2006 4.288 4.300 4.228 4.234 46,219 -0.02(-0.56%)
Dec 28, 2006 4.246 4.270 4.240 4.258 4,186 +0.01(+0.28%)
Dec 27, 2006 4.234 4.264 4.234 4.246 16,913 +0.01(+0.14%)
Dec 26, 2006 4.234 4.252 4.222 4.240 19,927 +0.02(+0.42%)
Dec 22, 2006 4.216 4.228 4.216 4.222 9,545 -0.01(-0.28%)
Dec 21, 2006 4.240 4.270 4.234 4.234 28,635 -0.04(-0.84%)
Dec 20, 2006 4.240 4.276 4.240 4.270 5,693 +0.00(+0.00%)
Dec 19, 2006 4.216 4.294 4.216 4.270 6,865 +0.02(+0.42%)
Dec 18, 2006 4.300 4.300 4.252 4.252 17,081 -0.02(-0.56%)
Dec 15, 2006 4.246 4.276 4.210 4.276 34,999 +0.00(+0.00%)
Dec 14, 2006 4.246 4.282 4.246 4.276 16,913 +0.03(+0.70%)
Dec 13, 2006 4.210 4.246 4.198 4.246 39,520 +0.04(+0.85%)
Dec 12, 2006 4.210 4.234 4.210 4.210 3,349 -0.02(-0.42%)
Dec 11, 2006 4.204 4.234 4.198 4.228 16,243 +0.02(+0.57%)
Dec 08, 2006 4.192 4.228 4.192 4.204 18,085 +0.00(+0.00%)
Dec 07, 2006 4.210 4.222 4.204 4.204 12,894 -0.02(-0.42%)
Dec 06, 2006 4.204 4.228 4.192 4.222 21,435 -0.04(-0.98%)
Dec 05, 2006 4.234 4.264 4.204 4.264 10,215 +0.00(+0.00%)
Dec 04, 2006 4.192 4.264 4.192 4.264 7,368 +0.05(+1.28%)
Dec 01, 2006 4.222 4.234 4.192 4.210 3,516 +0.01(+0.14%)
Nov 30, 2006 4.240 4.270 4.204 4.204 10,215 -0.07(-1.68%)
Nov 29, 2006 4.216 4.276 4.216 4.276 2,344 +0.02(+0.42%)
Nov 28, 2006 4.210 4.258 4.186 4.258 14,234 +0.05(+1.13%)
Nov 27, 2006 4.180 4.222 4.180 4.210 24,616 +0.02(+0.57%)
Nov 24, 2006 4.180 4.216 4.180 4.186 7,200 -0.01(-0.14%)
Nov 22, 2006 4.180 4.210 4.180 4.192 9,545 -0.01(-0.15%)
Nov 21, 2006 4.192 4.210 4.186 4.198 18,923 +0.00(+0.00%)
Nov 20, 2006 4.186 4.210 4.186 4.198 12,057 -0.01(-0.14%)
Nov 17, 2006 4.180 4.204 4.180 4.204 7,033 -0.01(-0.14%)
Nov 16, 2006 4.180 4.228 4.180 4.210 10,884 +0.00(+0.00%)
Nov 15, 2006 4.174 4.233 4.126 4.210 21,267 +0.03(+0.71%)
Nov 14, 2006 4.144 4.180 4.114 4.180 23,109 +0.04(+0.86%)
Nov 13, 2006 4.073 4.150 4.073 4.144 16,913 -0.01(-0.14%)
Nov 10, 2006 4.090 4.150 4.090 4.150 9,042 +0.06(+1.46%)
Nov 09, 2006 4.001 4.096 4.001 4.090 47,726 +0.06(+1.48%)
Nov 08, 2006 4.031 4.061 4.013 4.031 5,861 -0.03(-0.74%)
Nov 07, 2006 4.055 4.061 4.031 4.061 12,559 -0.02(-0.44%)
Nov 06, 2006 4.120 4.174 4.079 4.079 54,927 -0.04(-1.01%)
Nov 03, 2006 4.120 4.150 4.120 4.120 32,152 -0.02(-0.58%)
Nov 02, 2006 4.150 4.150 4.120 4.144 2,344 -0.02(-0.43%)
Nov 01, 2006 4.120 4.162 4.120 4.162 1,004 +0.04(+1.01%)
Oct 31, 2006 4.120 4.150 4.120 4.120 18,923 +0.00(+0.00%)
Oct 30, 2006 4.120 4.144 4.120 4.120 111,361 -0.03(-0.72%)
Oct 27, 2006 4.132 4.150 4.120 4.150 6,698 +0.02(+0.43%)
Oct 26, 2006 4.150 4.162 4.120 4.132 5,861 -0.02(-0.46%)
Oct 25, 2006 4.144 4.174 4.126 4.151 2,344 -0.02(-0.40%)
Oct 24, 2006 4.168 4.168 4.120 4.168 3,014 +0.00(+0.00%)
Oct 23, 2006 4.180 4.180 4.120 4.168 5,526 +0.05(+1.16%)
Oct 20, 2006 4.120 4.168 4.120 4.120 12,894 -0.02(-0.58%)
Oct 19, 2006 4.120 4.150 4.120 4.144 4,186 +0.02(+0.58%)
Oct 18, 2006 4.144 4.162 4.120 4.120 24,449 -0.08(-1.99%)
Oct 17, 2006 4.168 4.221 4.146 4.204 1,507 +0.04(+0.86%)
Oct 16, 2006 4.120 4.180 4.120 4.168 2,009 +0.01(+0.14%)
Oct 13, 2006 4.138 4.186 4.138 4.162 3,684 +0.02(+0.58%)
Oct 12, 2006 4.120 4.150 4.120 4.138 7,703 -0.04(-1.00%)
Oct 11, 2006 4.174 4.216 4.168 4.180 4,521 +0.01(+0.14%)
Oct 10, 2006 4.120 4.174 4.120 4.174 3,014 +0.02(+0.43%)
Oct 09, 2006 4.120 4.156 4.114 4.156 3,516 +0.04(+0.87%)
Oct 06, 2006 4.061 4.120 4.061 4.120 16,243 +0.05(+1.17%)
Oct 05, 2006 4.055 4.096 4.031 4.073 12,559 -0.02(-0.44%)
Oct 04, 2006 4.025 4.090 4.025 4.090 10,382 +0.08(+1.93%)
Oct 03, 2006 4.013 4.043 4.013 4.013 7,033 +0.00(+0.00%)
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.