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 (%)
Dec 31, 2003 3.593 3.658 3.587 3.605 28,767 +0.00(+0.00%)
Dec 30, 2003 3.693 3.693 3.605 3.605 54,319 -0.03(-0.81%)
Dec 29, 2003 3.640 3.676 3.640 3.634 37,228 +0.00(+0.00%)
Dec 26, 2003 3.605 3.634 3.581 3.634 7,445 +0.03(+0.82%)
Dec 24, 2003 3.593 3.605 3.593 3.605 7,107 +0.03(+0.83%)
Dec 23, 2003 3.516 3.575 3.516 3.575 37,566 +0.05(+1.34%)
Dec 22, 2003 3.504 3.528 3.504 3.528 8,799 +0.01(+0.34%)
Dec 19, 2003 3.398 3.528 3.392 3.516 57,873 +0.10(+2.94%)
Dec 18, 2003 3.416 3.416 3.404 3.416 6,599 +0.01(+0.35%)
Dec 17, 2003 3.368 3.404 3.362 3.404 141,129 +0.04(+1.23%)
Dec 16, 2003 3.428 3.428 3.362 3.362 34,859 -0.07(-1.90%)
Dec 15, 2003 3.445 3.487 3.428 3.428 11,506 -0.02(-0.51%)
Dec 12, 2003 3.463 3.463 3.445 3.445 28,767 -0.03(-0.85%)
Dec 11, 2003 3.428 3.516 3.428 3.475 24,875 +0.05(+1.38%)
Dec 10, 2003 3.510 3.510 3.398 3.428 26,059 -0.09(-2.52%)
Dec 09, 2003 3.398 3.516 3.398 3.516 89,009 +0.04(+1.02%)
Dec 08, 2003 3.422 3.481 3.422 3.481 12,522 +0.05(+1.55%)
Dec 05, 2003 3.380 3.428 3.380 3.428 33,336 +0.05(+1.58%)
Dec 04, 2003 3.398 3.404 3.374 3.374 20,983 -0.04(-1.21%)
Dec 03, 2003 3.380 3.416 3.380 3.416 20,306 +0.00(+0.00%)
Dec 02, 2003 3.339 3.451 3.339 3.416 34,013 +0.11(+3.21%)
Dec 01, 2003 3.179 3.309 3.179 3.309 395,635 +0.12(+3.70%)
Nov 28, 2003 3.280 3.280 3.185 3.191 108,977 -0.05(-1.64%)
Nov 26, 2003 3.138 3.244 3.138 3.244 109,315 +0.17(+5.37%)
Nov 25, 2003 3.067 3.079 3.061 3.079 10,660 -0.02(-0.57%)
Nov 24, 2003 3.132 3.138 3.085 3.097 3,045 +0.02(+0.58%)
Nov 21, 2003 3.126 3.126 3.126 3.079 12,691 +0.03(+0.97%)
Nov 20, 2003 3.091 3.091 3.014 3.049 52,796 -0.04(-1.34%)
Nov 19, 2003 3.102 3.126 3.073 3.091 4,399 -0.07(-2.06%)
Nov 18, 2003 3.120 3.156 3.120 3.156 22,844 +0.13(+4.30%)
Nov 17, 2003 2.984 3.026 2.967 3.026 21,152 -0.05(-1.73%)
Nov 14, 2003 3.132 3.138 3.079 3.079 27,075 -0.05(-1.70%)
Nov 13, 2003 3.221 3.221 3.126 3.132 30,967 -0.09(-2.93%)
Nov 12, 2003 3.238 3.238 3.221 3.227 9,307 +0.03(+0.92%)
Nov 11, 2003 3.215 3.244 3.197 3.197 12,183 -0.02(-0.73%)
Nov 10, 2003 3.244 3.244 3.191 3.221 13,199 -0.02(-0.73%)
Nov 07, 2003 3.221 3.262 3.209 3.244 24,706 +0.05(+1.67%)
Nov 06, 2003 3.173 3.173 3.173 3.191 5,076 +0.04(+1.31%)
Nov 05, 2003 3.162 3.162 3.150 3.150 5,753 -0.07(-2.20%)
Nov 04, 2003 3.221 3.221 3.221 3.221 0 +0.00(+0.00%)
Nov 03, 2003 3.221 3.221 3.221 3.221 8,968 -0.02(-0.73%)
Oct 31, 2003 3.244 3.244 3.244 3.244 0 +0.00(+0.00%)
Oct 30, 2003 3.191 3.262 3.191 3.244 75,133 +0.08(+2.62%)
Oct 29, 2003 3.191 3.197 3.132 3.162 31,474 -0.02(-0.74%)
Oct 28, 2003 3.144 3.197 3.144 3.185 21,998 +0.02(+0.75%)
Oct 27, 2003 3.197 3.203 3.162 3.162 10,491 -0.04(-1.11%)
Oct 24, 2003 3.203 3.209 3.197 3.197 1,015 -0.02(-0.55%)
Oct 23, 2003 3.227 3.227 3.209 3.215 676 -0.01(-0.18%)
Oct 22, 2003 3.209 3.244 3.179 3.221 7,107 +0.00(+0.00%)
Oct 21, 2003 3.156 3.221 3.132 3.221 22,337 +0.03(+0.93%)
Oct 20, 2003 3.191 3.191 3.191 3.191 0 +0.00(+0.00%)
Oct 17, 2003 3.191 3.191 3.191 3.191 5,753 +0.00(+0.00%)
Oct 16, 2003 3.167 3.191 3.132 3.191 244,014 -0.02(-0.55%)
Oct 15, 2003 3.221 3.227 3.209 3.209 14,552 -0.04(-1.27%)
Oct 14, 2003 3.262 3.262 3.250 3.250 23,690 -0.05(-1.43%)
Oct 13, 2003 3.256 3.297 3.256 3.297 2,369 +0.02(+0.72%)
Oct 10, 2003 3.250 3.274 3.250 3.274 22,675 +0.01(+0.18%)
Oct 09, 2003 3.256 3.286 3.256 3.268 25,721 +0.01(+0.36%)
Oct 08, 2003 3.250 3.250 3.250 3.256 10,322 +0.01(+0.18%)
Oct 07, 2003 3.256 3.256 3.250 3.250 9,476 -0.03(-0.90%)
Oct 06, 2003 3.280 3.280 3.280 3.280 5,076 +0.00(+0.00%)
Oct 03, 2003 3.256 3.280 3.256 3.280 6,091 +0.03(+0.91%)
Oct 02, 2003 3.256 3.256 3.250 3.250 5,415 -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.