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 (%)
Oct 29, 2004 4.264 4.300 4.240 4.300 179,518 +0.06(+1.41%)
Oct 28, 2004 4.150 4.240 4.108 4.240 51,410 +0.15(+3.65%)
Oct 27, 2004 4.031 4.120 4.031 4.090 10,550 +0.03(+0.74%)
Oct 26, 2004 4.013 4.067 4.013 4.061 5,861 +0.05(+1.34%)
Oct 25, 2004 4.013 4.013 4.001 4.007 4,186 +0.00(+0.00%)
Oct 22, 2004 4.001 4.013 3.971 4.007 7,200 +0.01(+0.15%)
Oct 21, 2004 4.001 4.001 3.971 4.001 29,808 +0.00(+0.00%)
Oct 20, 2004 4.001 4.001 4.001 4.001 6,865 +0.00(+0.00%)
Oct 19, 2004 4.001 4.031 4.001 4.001 16,746 -0.02(-0.45%)
Oct 18, 2004 4.019 4.025 4.001 4.019 12,894 -0.01(-0.15%)
Oct 15, 2004 4.025 4.025 4.013 4.025 33,157 +0.01(+0.15%)
Oct 14, 2004 4.019 4.061 4.013 4.019 11,387 +0.02(+0.45%)
Oct 13, 2004 4.037 4.043 4.001 4.001 37,343 -0.04(-0.89%)
Oct 12, 2004 4.001 4.061 4.001 4.037 52,080 +0.01(+0.30%)
Oct 11, 2004 4.067 4.067 4.001 4.025 23,444 -0.02(-0.44%)
Oct 08, 2004 4.090 4.120 4.031 4.043 49,066 -0.05(-1.31%)
Oct 07, 2004 4.156 4.180 4.001 4.096 42,032 -0.08(-2.00%)
Oct 06, 2004 4.186 4.186 4.174 4.180 42,367 +0.00(+0.00%)
Oct 05, 2004 4.240 4.240 4.031 4.180 24,114 -0.03(-0.71%)
Oct 04, 2004 4.240 4.246 4.180 4.210 21,435 -0.04(-0.98%)
Oct 01, 2004 4.317 4.323 4.252 4.252 6,698 -0.05(-1.11%)
Sep 30, 2004 4.270 4.300 4.252 4.300 7,033 +0.03(+0.70%)
Sep 29, 2004 4.270 4.270 4.270 4.270 5,358 +0.00(+0.00%)
Sep 28, 2004 4.270 4.270 4.270 4.270 9,042 -0.03(-0.69%)
Sep 27, 2004 4.240 4.300 4.240 4.300 9,210 +0.03(+0.70%)
Sep 24, 2004 4.252 4.282 4.252 4.270 4,019 +0.00(+0.00%)
Sep 23, 2004 4.300 4.300 4.240 4.270 5,861 +0.03(+0.70%)
Sep 22, 2004 4.288 4.300 4.222 4.240 24,449 -0.01(-0.28%)
Sep 21, 2004 4.300 4.341 4.252 4.252 12,727 -0.07(-1.66%)
Sep 20, 2004 4.300 4.359 4.300 4.323 177,843 +0.08(+1.97%)
Sep 17, 2004 4.270 4.300 4.240 4.240 11,387 -0.06(-1.39%)
Sep 16, 2004 4.043 4.449 4.043 4.300 110,524 +0.26(+6.35%)
Sep 15, 2004 4.043 4.043 4.043 4.043 0 +0.00(+0.00%)
Sep 14, 2004 4.061 4.061 4.007 4.043 8,038 -0.05(-1.17%)
Sep 13, 2004 4.090 4.090 4.090 4.090 7,368 +0.00(+0.00%)
Sep 10, 2004 4.031 4.090 4.031 4.090 8,205 +0.03(+0.74%)
Sep 09, 2004 4.090 4.120 4.049 4.061 23,444 -0.05(-1.31%)
Sep 08, 2004 4.031 4.120 4.031 4.114 17,248 +0.05(+1.32%)
Sep 07, 2004 4.079 4.168 4.061 4.061 24,281 -0.11(-2.58%)
Sep 03, 2004 4.085 4.186 4.085 4.168 17,918 +0.11(+2.80%)
Sep 02, 2004 3.941 4.120 3.941 4.055 9,377 +0.07(+1.80%)
Sep 01, 2004 4.007 4.031 3.971 3.983 23,779 -0.08(-1.91%)
Aug 31, 2004 3.947 4.061 3.941 4.061 7,703 +0.10(+2.41%)
Aug 30, 2004 3.971 4.001 3.947 3.965 4,521 -0.04(-0.90%)
Aug 27, 2004 3.947 4.001 3.941 4.001 7,870 +0.03(+0.75%)
Aug 26, 2004 3.971 3.971 3.941 3.971 14,569 -0.04(-1.04%)
Aug 25, 2004 3.941 4.013 3.941 4.013 13,899 +0.07(+1.82%)
Aug 24, 2004 3.917 3.941 3.911 3.941 5,693 +0.04(+1.07%)
Aug 23, 2004 3.917 3.917 3.887 3.899 6,196 -0.05(-1.21%)
Aug 20, 2004 3.935 3.947 3.911 3.947 22,942 +0.01(+0.15%)
Aug 19, 2004 3.881 3.941 3.881 3.941 5,191 +0.06(+1.54%)
Aug 18, 2004 3.881 3.881 3.881 3.881 2,679 -0.01(-0.15%)
Aug 17, 2004 3.881 3.911 3.881 3.887 28,300 -0.01(-0.15%)
Aug 16, 2004 3.876 3.911 3.876 3.893 13,229 +0.01(+0.31%)
Aug 13, 2004 3.881 3.917 3.881 3.881 4,856 -0.01(-0.15%)
Aug 12, 2004 3.864 3.887 3.864 3.887 1,172 +0.02(+0.46%)
Aug 11, 2004 3.881 3.893 3.870 3.870 29,473 -0.03(-0.77%)
Aug 10, 2004 3.887 3.917 3.881 3.899 15,238 -0.01(-0.31%)
Aug 09, 2004 3.881 3.911 3.870 3.911 11,052 +0.00(+0.00%)
Aug 06, 2004 3.941 3.971 3.911 3.911 1,842 +0.03(+0.77%)
Aug 05, 2004 3.864 3.881 3.858 3.881 10,215 -0.01(-0.31%)
Aug 04, 2004 3.893 3.893 3.816 3.893 11,889 +0.00(+0.00%)
Aug 03, 2004 3.893 3.893 3.881 3.893 11,889 -0.05(-1.21%)
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.