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 (%)
Jul 31, 2003 3.404 3.499 3.350 3.499 50,740 +0.05(+1.56%)
Jul 30, 2003 3.428 3.452 3.410 3.446 9,210 -0.04(-1.20%)
Jul 29, 2003 3.392 3.517 3.344 3.487 11,219 +0.04(+1.04%)
Jul 28, 2003 3.404 3.493 3.380 3.452 10,550 +0.04(+1.05%)
Jul 25, 2003 3.487 3.487 3.416 3.416 10,884 -0.02(-0.52%)
Jul 24, 2003 3.308 3.434 3.302 3.434 12,392 +0.15(+4.55%)
Jul 23, 2003 3.356 3.434 3.254 3.284 52,080 -0.12(-3.51%)
Jul 22, 2003 3.529 3.529 3.374 3.404 61,458 -0.16(-4.36%)
Jul 21, 2003 3.571 3.571 3.559 3.559 9,880 -0.02(-0.50%)
Jul 18, 2003 3.583 3.583 3.571 3.577 6,363 -0.02(-0.50%)
Jul 17, 2003 3.601 3.613 3.583 3.595 7,033 +0.00(+0.00%)
Jul 16, 2003 3.583 3.619 3.577 3.595 55,262 +0.01(+0.33%)
Jul 15, 2003 3.553 3.607 3.463 3.583 31,315 +0.03(+0.84%)
Jul 14, 2003 3.434 3.577 3.434 3.553 17,750 +0.06(+1.71%)
Jul 11, 2003 3.434 3.493 3.434 3.493 16,076 +0.05(+1.39%)
Jul 10, 2003 3.446 3.452 3.446 3.446 2,846 -0.02(-0.52%)
Jul 09, 2003 3.463 3.463 3.463 3.463 6,865 -0.01(-0.17%)
Jul 08, 2003 3.463 3.487 3.446 3.469 9,880 +0.01(+0.17%)
Jul 07, 2003 3.463 3.493 3.458 3.463 14,736 -0.03(-0.85%)
Jul 03, 2003 3.463 3.499 3.463 3.493 8,707 +0.00(+0.00%)
Jul 02, 2003 3.547 3.547 3.463 3.493 23,444 -0.04(-1.18%)
Jul 01, 2003 3.553 3.583 3.523 3.535 39,018 -0.02(-0.67%)
Jun 30, 2003 3.547 3.571 3.523 3.559 25,621 +0.04(+1.19%)
Jun 27, 2003 3.458 3.517 3.458 3.517 9,210 +0.08(+2.26%)
Jun 26, 2003 3.374 3.440 3.374 3.440 22,607 +0.01(+0.17%)
Jun 25, 2003 3.374 3.440 3.356 3.434 17,750 +0.04(+1.05%)
Jun 24, 2003 3.434 3.481 3.332 3.398 33,492 -0.07(-2.07%)
Jun 23, 2003 3.434 3.469 3.404 3.469 3,516 +0.01(+0.17%)
Jun 20, 2003 3.463 3.487 3.434 3.463 17,081 +0.00(+0.00%)
Jun 19, 2003 3.517 3.517 3.446 3.463 7,870 -0.03(-0.85%)
Jun 18, 2003 3.475 3.499 3.469 3.493 3,014 +0.02(+0.69%)
Jun 17, 2003 3.463 3.487 3.440 3.469 8,540 -0.04(-1.02%)
Jun 16, 2003 3.499 3.517 3.499 3.505 5,693 +0.04(+1.03%)
Jun 13, 2003 3.440 3.481 3.440 3.469 13,396 +0.02(+0.69%)
Jun 12, 2003 3.410 3.458 3.404 3.446 4,353 +0.05(+1.58%)
Jun 11, 2003 3.446 3.458 3.344 3.392 23,946 -0.05(-1.56%)
Jun 10, 2003 3.493 3.523 3.440 3.446 27,966 -0.05(-1.37%)
Jun 09, 2003 3.583 3.589 3.493 3.493 149,877 +0.24(+7.34%)
Jun 06, 2003 3.225 3.254 3.225 3.254 17,415 +0.06(+1.87%)
Jun 05, 2003 3.135 3.195 3.135 3.195 36,841 +0.06(+1.90%)
Jun 04, 2003 3.284 3.284 3.105 3.135 36,841 +0.00(+0.00%)
Jun 03, 2003 3.099 3.153 3.099 3.135 17,248 +0.04(+1.16%)
Jun 02, 2003 3.045 3.105 2.986 3.099 20,430 -0.01(-0.19%)
May 30, 2003 3.081 3.135 3.028 3.105 43,037 +0.01(+0.19%)
May 29, 2003 3.051 3.105 3.051 3.099 54,424 +0.04(+1.17%)
May 28, 2003 2.986 3.069 2.956 3.063 62,295 +0.05(+1.79%)
May 27, 2003 2.986 3.028 2.986 3.010 4,019 +0.01(+0.20%)
May 23, 2003 2.944 3.004 2.944 3.004 2,009 +0.01(+0.40%)
May 22, 2003 3.004 3.016 2.956 2.992 12,727 -0.01(-0.40%)
May 21, 2003 2.956 3.010 2.956 3.004 9,545 +0.01(+0.40%)
May 20, 2003 2.986 3.004 2.956 2.992 30,812 -0.02(-0.79%)
May 19, 2003 3.016 3.051 2.962 3.016 42,200 -0.04(-1.17%)
May 16, 2003 2.926 3.075 2.926 3.051 93,443 +0.13(+4.29%)
May 15, 2003 2.860 2.926 2.860 2.926 37,176 +0.11(+4.03%)
May 14, 2003 2.878 2.890 2.777 2.813 15,071 -0.02(-0.84%)
May 13, 2003 2.842 2.878 2.777 2.836 37,343 -0.02(-0.63%)
May 12, 2003 2.836 2.878 2.836 2.854 65,142 +0.00(+0.00%)
May 09, 2003 2.807 2.866 2.783 2.854 36,841 +0.02(+0.63%)
May 08, 2003 2.878 2.878 2.836 2.836 8,540 -0.03(-1.04%)
May 07, 2003 2.825 2.866 2.813 2.866 16,913 +0.03(+1.05%)
May 06, 2003 2.807 2.836 2.747 2.836 43,372 +0.01(+0.42%)
May 05, 2003 2.681 2.830 2.681 2.825 53,755 +0.16(+6.05%)
May 02, 2003 2.687 2.717 2.610 2.663 43,874 -0.08(-2.83%)
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.