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 (%)
Feb 28, 2005 4.267 4.338 4.267 4.338 9,983 +0.07(+1.66%)
Feb 25, 2005 4.255 4.278 4.184 4.267 103,731 -0.01(-0.14%)
Feb 24, 2005 4.314 4.314 4.172 4.273 67,687 -0.06(-1.36%)
Feb 23, 2005 4.314 4.355 4.314 4.332 3,384 +0.02(+0.41%)
Feb 22, 2005 4.326 4.332 4.314 4.314 8,799 -0.06(-1.35%)
Feb 18, 2005 4.332 4.373 4.314 4.373 8,460 +0.02(+0.54%)
Feb 17, 2005 4.355 4.373 4.332 4.349 23,013 -0.02(-0.54%)
Feb 16, 2005 4.343 4.391 4.343 4.373 12,691 +0.00(+0.00%)
Feb 15, 2005 4.403 4.408 4.349 4.373 36,551 -0.06(-1.33%)
Feb 14, 2005 4.491 4.491 4.314 4.432 48,735 -0.05(-1.19%)
Feb 11, 2005 4.521 4.521 4.462 4.485 13,368 -0.09(-1.94%)
Feb 10, 2005 4.562 4.574 4.527 4.574 19,798 +0.01(+0.13%)
Feb 09, 2005 4.503 4.568 4.503 4.568 7,784 +0.02(+0.39%)
Feb 08, 2005 4.521 4.568 4.521 4.550 3,892 +0.02(+0.52%)
Feb 07, 2005 4.521 4.527 4.496 4.527 1,861 +0.01(+0.13%)
Feb 04, 2005 4.550 4.580 4.521 4.521 3,892 -0.06(-1.29%)
Feb 03, 2005 4.580 4.627 4.521 4.580 5,753 +0.00(+0.00%)
Feb 02, 2005 4.580 4.580 4.580 4.580 338 -0.02(-0.51%)
Feb 01, 2005 4.609 4.609 4.580 4.603 1,015 +0.01(+0.13%)
Jan 31, 2005 4.491 4.609 4.491 4.598 3,384 +0.11(+2.37%)
Jan 28, 2005 4.497 4.533 4.491 4.491 3,215 -0.04(-0.78%)
Jan 27, 2005 4.497 4.527 4.462 4.527 8,122 +0.00(+0.00%)
Jan 26, 2005 4.550 4.556 4.521 4.527 5,753 -0.04(-0.78%)
Jan 25, 2005 4.580 4.639 4.556 4.562 8,460 -0.05(-1.15%)
Jan 24, 2005 4.639 4.698 4.615 4.615 4,399 -0.06(-1.26%)
Jan 21, 2005 4.668 4.674 4.668 4.674 5,415 -0.04(-0.88%)
Jan 20, 2005 4.668 4.722 4.668 4.716 20,644 +0.07(+1.53%)
Jan 19, 2005 4.550 4.663 4.550 4.645 12,691 +0.09(+1.95%)
Jan 18, 2005 4.609 4.609 4.550 4.556 14,045 -0.09(-1.91%)
Jan 14, 2005 4.668 4.668 4.533 4.645 12,860 -0.08(-1.75%)
Jan 13, 2005 4.728 4.733 4.728 4.728 38,751 -0.01(-0.12%)
Jan 12, 2005 4.728 4.751 4.728 4.733 10,999 +0.00(+0.00%)
Jan 11, 2005 4.816 4.816 4.733 4.733 5,922 -0.04(-0.87%)
Jan 10, 2005 4.680 4.787 4.680 4.775 111,177 +0.06(+1.38%)
Jan 07, 2005 4.674 4.722 4.674 4.710 11,845 +0.01(+0.25%)
Jan 06, 2005 4.698 4.698 4.668 4.698 5,753 +0.02(+0.38%)
Jan 05, 2005 4.668 4.680 4.651 4.680 27,582 +0.04(+0.76%)
Jan 04, 2005 4.627 4.680 4.627 4.645 73,441 +0.03(+0.64%)
Jan 03, 2005 4.580 4.627 4.562 4.615 39,258 -0.01(-0.13%)
Dec 31, 2004 4.562 4.627 4.562 4.621 5,753 +0.05(+1.16%)
Dec 30, 2004 4.580 4.609 4.562 4.568 21,998 -0.01(-0.13%)
Dec 29, 2004 4.562 4.580 4.562 4.574 507 +0.01(+0.26%)
Dec 28, 2004 4.580 4.621 4.556 4.562 7,445 -0.02(-0.39%)
Dec 27, 2004 4.568 4.621 4.556 4.580 13,537 -0.05(-1.02%)
Dec 23, 2004 4.550 4.627 4.550 4.627 17,429 +0.08(+1.69%)
Dec 22, 2004 4.550 4.562 4.550 4.550 7,784 +0.00(+0.00%)
Dec 21, 2004 4.580 4.580 4.550 4.550 17,768 -0.03(-0.65%)
Dec 20, 2004 4.568 4.603 4.550 4.580 35,536 +0.03(+0.65%)
Dec 17, 2004 4.550 4.556 4.550 4.550 2,876 -0.01(-0.13%)
Dec 16, 2004 4.521 4.580 4.521 4.556 45,520 -0.01(-0.26%)
Dec 15, 2004 4.556 4.568 4.503 4.568 83,933 +0.02(+0.39%)
Dec 14, 2004 4.550 4.580 4.550 4.550 12,353 +0.00(+0.00%)
Dec 13, 2004 4.550 4.550 4.550 4.550 4,399 +0.00(+0.00%)
Dec 10, 2004 4.550 4.580 4.550 4.550 14,383 -0.01(-0.13%)
Dec 09, 2004 4.521 4.556 4.521 4.556 13,368 +0.04(+0.78%)
Dec 08, 2004 4.550 4.562 4.503 4.521 16,414 -0.03(-0.65%)
Dec 07, 2004 4.562 4.562 4.550 4.550 12,183 -0.01(-0.26%)
Dec 06, 2004 4.580 4.580 4.562 4.562 4,061 -0.02(-0.52%)
Dec 03, 2004 4.580 4.592 4.580 4.586 15,568 +0.01(+0.13%)
Dec 02, 2004 4.598 4.627 4.580 4.580 57,027 -0.02(-0.39%)
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.