Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynex Capital (NY: DX )

12.25 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2006 4.018 4.066 4.018 4.066 7,784 +0.02(+0.58%)
May 30, 2006 4.036 4.042 4.024 4.042 2,538 -0.04(-0.87%)
May 26, 2006 4.007 4.078 4.007 4.078 18,106 +0.07(+1.77%)
May 25, 2006 3.989 4.007 3.989 4.007 28,090 -0.01(-0.29%)
May 24, 2006 4.030 4.036 4.007 4.018 3,722 +0.01(+0.30%)
May 23, 2006 4.018 4.018 3.995 4.007 10,322 -0.04(-0.88%)
May 22, 2006 4.042 4.042 4.042 4.042 169 +0.00(+0.00%)
May 19, 2006 4.030 4.042 3.983 4.042 3,722 -0.04(-0.87%)
May 18, 2006 4.101 4.131 4.048 4.078 5,922 -0.05(-1.29%)
May 17, 2006 4.078 4.131 4.030 4.131 14,891 +0.01(+0.14%)
May 16, 2006 4.018 4.125 4.018 4.125 220,154 +0.10(+2.50%)
May 15, 2006 4.007 4.048 4.007 4.024 18,614 +0.02(+0.59%)
May 12, 2006 3.959 4.001 3.959 4.001 63,288 +0.00(+0.00%)
May 11, 2006 4.001 4.001 3.989 4.001 1,692 +0.01(+0.30%)
May 10, 2006 3.971 3.989 3.959 3.989 15,568 +0.01(+0.30%)
May 09, 2006 3.959 3.977 3.841 3.977 9,137 -0.01(-0.15%)
May 08, 2006 3.871 3.989 3.812 3.983 15,568 +0.08(+2.12%)
May 05, 2006 3.900 3.953 3.888 3.900 1,353 -0.02(-0.45%)
May 04, 2006 3.983 3.983 3.894 3.918 1,692 +0.02(+0.45%)
May 03, 2006 3.906 3.930 3.853 3.900 3,892 -0.01(-0.30%)
May 02, 2006 3.936 3.959 3.912 3.912 12,522 -0.08(-2.07%)
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.