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 (%)
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%)
Oct 02, 2006 4.019 4.049 4.013 4.013 5,191 -0.05(-1.18%)
Sep 29, 2006 4.013 4.061 4.013 4.061 18,085 +0.01(+0.29%)
Sep 28, 2006 4.061 4.067 4.031 4.049 13,229 -0.01(-0.29%)
Sep 27, 2006 4.061 4.090 4.031 4.061 10,047 +0.02(+0.59%)
Sep 26, 2006 4.073 4.096 4.019 4.037 6,865 -0.06(-1.46%)
Sep 25, 2006 4.090 4.132 4.079 4.096 4,019 -0.04(-0.87%)
Sep 22, 2006 4.102 4.144 4.096 4.132 7,033 -0.02(-0.43%)
Sep 21, 2006 4.150 4.168 4.126 4.150 1,674 -0.01(-0.29%)
Sep 20, 2006 4.120 4.180 4.120 4.162 10,884 +0.01(+0.14%)
Sep 19, 2006 4.270 4.270 4.150 4.156 21,267 -0.15(-3.47%)
Sep 18, 2006 4.407 4.407 4.305 4.305 13,899 -0.09(-2.04%)
Sep 15, 2006 4.413 4.461 4.395 4.395 12,057 -0.04(-0.81%)
Sep 14, 2006 4.419 4.455 4.407 4.431 7,703 -0.02(-0.40%)
Sep 13, 2006 4.431 4.473 4.413 4.449 52,750 +0.02(+0.54%)
Sep 12, 2006 4.443 4.443 4.413 4.425 17,750 +0.01(+0.14%)
Sep 11, 2006 4.419 4.443 4.395 4.419 12,559 -0.03(-0.67%)
Sep 08, 2006 4.419 4.449 4.419 4.449 17,081 +0.02(+0.54%)
Sep 07, 2006 4.437 4.443 4.425 4.425 2,176 -0.01(-0.27%)
Sep 06, 2006 4.419 4.443 4.389 4.437 16,746 -0.01(-0.14%)
Sep 05, 2006 4.383 4.443 4.383 4.443 9,042 +0.05(+1.22%)
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.