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 (%)
Mar 31, 2008 5.536 5.703 5.536 5.703 30,477 +0.15(+2.69%)
Mar 28, 2008 5.577 5.589 5.524 5.554 3,851 -0.04(-0.75%)
Mar 27, 2008 5.595 5.595 5.559 5.595 3,181 -0.02(-0.32%)
Mar 26, 2008 5.595 5.643 5.595 5.613 4,353 +0.00(+0.00%)
Mar 25, 2008 5.595 5.619 5.595 5.613 3,516 +0.03(+0.49%)
Mar 24, 2008 5.530 5.625 5.530 5.586 6,028 +0.06(+1.12%)
Mar 21, 2008 5.589 5.589 5.524 5.524 6,865 +0.00(+0.00%)
Mar 20, 2008 5.589 5.589 5.524 5.524 6,865 -0.08(-1.39%)
Mar 19, 2008 5.571 5.601 5.571 5.601 2,009 -0.01(-0.21%)
Mar 18, 2008 5.673 5.697 5.595 5.613 59,448 -0.06(-1.05%)
Mar 17, 2008 5.763 5.763 5.519 5.673 29,808 -0.12(-2.06%)
Mar 14, 2008 5.589 5.804 5.565 5.792 20,597 +0.18(+3.19%)
Mar 13, 2008 5.524 5.613 5.488 5.613 10,047 +0.01(+0.21%)
Mar 12, 2008 5.691 5.715 5.589 5.601 12,057 -0.10(-1.78%)
Mar 11, 2008 5.613 5.733 5.613 5.703 35,836 +0.09(+1.60%)
Mar 10, 2008 5.434 5.613 5.434 5.613 20,597 +0.24(+4.44%)
Mar 07, 2008 5.440 5.440 5.136 5.374 85,070 +0.16(+3.09%)
Mar 06, 2008 5.554 5.625 5.195 5.213 103,658 -0.47(-8.20%)
Mar 05, 2008 5.631 5.691 5.631 5.679 21,769 +0.01(+0.21%)
Mar 04, 2008 5.780 5.780 5.661 5.667 22,104 -0.12(-2.06%)
Mar 03, 2008 5.840 5.852 5.500 5.786 89,591 -0.04(-0.62%)
Feb 29, 2008 5.816 5.852 5.792 5.822 16,411 +0.01(+0.21%)
Feb 28, 2008 5.763 5.810 5.739 5.810 17,918 +0.02(+0.41%)
Feb 27, 2008 5.673 5.828 5.673 5.786 22,774 +0.13(+2.32%)
Feb 26, 2008 5.643 5.685 5.571 5.655 64,640 +0.01(+0.21%)
Feb 25, 2008 5.643 5.673 5.625 5.643 17,750 +0.01(+0.11%)
Feb 22, 2008 5.643 5.643 5.625 5.637 34,664 -0.01(-0.11%)
Feb 21, 2008 5.643 5.667 5.524 5.643 55,429 +0.00(+0.00%)
Feb 20, 2008 5.643 5.691 5.631 5.643 166,791 +0.00(+0.00%)
Feb 19, 2008 5.912 5.912 5.631 5.643 44,712 -0.10(-1.67%)
Feb 18, 2008 5.691 5.822 5.643 5.739 0 +0.00(+0.00%)
Feb 15, 2008 5.691 5.822 5.643 5.739 26,077 +0.04(+0.73%)
Feb 14, 2008 7.166 5.763 5.619 5.697 71,003 +0.07(+1.27%)
Feb 13, 2008 5.398 5.667 5.297 5.625 105,333 +0.20(+3.63%)
Feb 12, 2008 5.374 5.428 5.368 5.428 51,075 +0.11(+2.02%)
Feb 11, 2008 5.297 5.327 5.291 5.321 29,808 -0.01(-0.22%)
Feb 08, 2008 5.291 5.339 5.279 5.333 23,444 +0.07(+1.36%)
Feb 07, 2008 5.315 5.315 5.255 5.261 9,042 -0.01(-0.14%)
Feb 06, 2008 5.171 5.291 5.171 5.268 14,066 +0.11(+2.11%)
Feb 05, 2008 5.195 5.237 5.153 5.159 11,178 -0.10(-1.82%)
Feb 04, 2008 5.321 5.339 5.249 5.255 22,104 +0.01(+0.11%)
Feb 01, 2008 5.237 5.285 5.202 5.249 25,454 +0.12(+2.33%)
Jan 31, 2008 5.076 5.136 5.076 5.130 6,865 +0.08(+1.66%)
Jan 30, 2008 5.034 5.070 5.016 5.046 10,215 +0.01(+0.24%)
Jan 29, 2008 5.058 5.129 5.034 5.034 11,554 -0.01(-0.24%)
Jan 28, 2008 4.986 5.046 4.986 5.046 6,028 +0.01(+0.12%)
Jan 25, 2008 5.016 5.040 4.992 5.040 5,861 +0.04(+0.84%)
Jan 24, 2008 5.016 5.040 4.986 4.998 16,076 -0.02(-0.36%)
Jan 23, 2008 5.004 5.064 4.962 5.016 38,181 +0.02(+0.48%)
Jan 22, 2008 4.992 5.082 4.992 4.992 97,295 -0.06(-1.18%)
Jan 21, 2008 4.986 5.147 4.986 5.052 0 +0.00(+0.00%)
Jan 18, 2008 4.986 5.147 4.986 5.052 99,806 +0.07(+1.32%)
Jan 17, 2008 4.986 4.998 4.956 4.986 43,037 -0.01(-0.12%)
Jan 16, 2008 5.004 5.004 4.956 4.992 78,539 -0.05(-1.07%)
Jan 15, 2008 5.028 5.064 4.986 5.046 13,061 -0.01(-0.12%)
Jan 14, 2008 5.040 5.070 5.034 5.052 7,361 -0.02(-0.35%)
Jan 11, 2008 5.046 5.070 5.022 5.070 17,583 +0.05(+1.07%)
Jan 10, 2008 4.938 5.016 4.915 5.016 17,583 +0.07(+1.33%)
Jan 09, 2008 4.927 5.088 4.927 4.950 25,621 -0.18(-3.49%)
Jan 08, 2008 5.225 5.225 5.106 5.130 25,621 -0.14(-2.64%)
Jan 07, 2008 5.315 5.321 5.225 5.269 18,213 +0.01(+0.26%)
Jan 04, 2008 5.267 5.291 5.255 5.255 3,516 -0.02(-0.45%)
Jan 03, 2008 5.237 5.285 5.231 5.279 13,229 -0.01(-0.11%)
Jan 02, 2008 5.309 5.398 5.213 5.285 20,262 -0.01(-0.23%)
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.