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 (%)
Jul 29, 2005 4.373 4.426 4.326 4.426 5,415 +0.01(+0.13%)
Jul 28, 2005 4.403 4.420 4.326 4.420 2,030 +0.04(+0.94%)
Jul 27, 2005 4.408 4.426 4.351 4.379 9,307 +0.00(+0.00%)
Jul 26, 2005 4.426 4.426 4.373 4.379 5,584 -0.04(-0.80%)
Jul 25, 2005 4.373 4.414 4.373 4.414 4,230 +0.04(+0.95%)
Jul 22, 2005 4.373 4.373 4.373 4.373 507 +0.00(+0.00%)
Jul 21, 2005 4.385 4.426 4.373 4.373 16,245 +0.00(+0.00%)
Jul 20, 2005 4.385 4.385 4.343 4.373 12,522 +0.00(+0.00%)
Jul 19, 2005 4.373 4.379 4.373 4.373 18,952 -0.05(-1.07%)
Jul 18, 2005 4.379 4.420 4.379 4.420 6,768 +0.04(+0.81%)
Jul 15, 2005 4.379 4.403 4.373 4.385 8,460 +0.01(+0.13%)
Jul 14, 2005 4.420 4.420 4.379 4.379 676 -0.02(-0.54%)
Jul 13, 2005 4.385 4.403 4.373 4.403 1,015 -0.01(-0.27%)
Jul 12, 2005 4.462 4.468 4.403 4.414 24,536 -0.06(-1.45%)
Jul 11, 2005 4.432 4.479 4.432 4.479 18,444 +0.02(+0.40%)
Jul 08, 2005 4.438 4.462 4.432 4.462 846 +0.01(+0.13%)
Jul 07, 2005 4.432 4.462 4.432 4.456 20,137 -0.01(-0.13%)
Jul 06, 2005 4.450 4.462 4.432 4.462 13,199 -0.02(-0.40%)
Jul 05, 2005 4.473 4.479 4.438 4.479 3,045 +0.05(+1.07%)
Jul 01, 2005 4.432 4.456 4.432 4.432 5,076 -0.03(-0.66%)
Jun 30, 2005 4.432 4.462 4.432 4.462 12,014 +0.03(+0.67%)
Jun 29, 2005 4.462 4.479 4.432 4.432 6,091 -0.03(-0.66%)
Jun 28, 2005 4.432 4.491 4.432 4.462 4,738 +0.02(+0.40%)
Jun 27, 2005 4.432 4.468 4.432 4.444 14,045 +0.01(+0.27%)
Jun 24, 2005 4.408 4.473 4.408 4.432 13,876 +0.00(+0.00%)
Jun 23, 2005 4.438 4.485 4.432 4.432 27,413 -0.01(-0.13%)
Jun 22, 2005 4.373 4.468 4.373 4.438 35,874 +0.07(+1.49%)
Jun 21, 2005 4.473 4.485 4.373 4.373 4,907 -0.11(-2.37%)
Jun 20, 2005 4.515 4.544 4.355 4.479 23,013 -0.07(-1.43%)
Jun 17, 2005 4.397 4.574 4.379 4.544 90,701 +0.17(+3.92%)
Jun 16, 2005 4.349 4.373 4.349 4.373 5,584 +0.00(+0.00%)
Jun 15, 2005 4.343 4.373 4.320 4.373 5,753 +0.00(+0.00%)
Jun 14, 2005 4.373 4.379 4.320 4.373 10,830 -0.02(-0.54%)
Jun 13, 2005 4.373 4.403 4.373 4.397 11,168 +0.02(+0.54%)
Jun 10, 2005 4.391 4.403 4.373 4.373 3,045 -0.03(-0.67%)
Jun 09, 2005 4.408 4.408 4.373 4.403 2,538 -0.03(-0.67%)
Jun 08, 2005 4.373 4.432 4.373 4.432 19,629 +0.04(+0.81%)
Jun 07, 2005 4.432 4.432 4.373 4.397 6,768 +0.00(+0.00%)
Jun 06, 2005 4.373 4.397 4.345 4.397 7,276 -0.01(-0.13%)
Jun 03, 2005 4.414 4.432 4.373 4.403 35,536 +0.00(+0.00%)
Jun 02, 2005 4.432 4.432 4.403 4.403 10,322 -0.02(-0.40%)
Jun 01, 2005 4.403 4.432 4.403 4.420 7,784 +0.00(+0.00%)
May 31, 2005 4.432 4.432 4.403 4.420 5,753 +0.00(+0.00%)
May 27, 2005 4.379 4.426 4.361 4.420 13,876 +0.04(+0.94%)
May 26, 2005 4.373 4.379 4.343 4.379 1,015 -0.01(-0.13%)
May 25, 2005 4.332 4.385 4.332 4.385 15,737 +0.04(+0.95%)
May 24, 2005 4.355 4.373 4.320 4.343 10,999 -0.03(-0.68%)
May 23, 2005 4.278 4.373 4.278 4.373 18,952 -0.02(-0.54%)
May 20, 2005 4.373 4.397 4.373 4.397 24,367 -0.04(-0.80%)
May 19, 2005 4.491 4.521 4.373 4.432 22,675 +0.00(+0.00%)
May 18, 2005 4.237 4.432 4.231 4.432 36,889 +0.20(+4.60%)
May 17, 2005 4.261 4.261 4.237 4.237 17,598 -0.09(-2.05%)
May 16, 2005 4.225 4.326 4.225 4.326 11,337 +0.06(+1.39%)
May 13, 2005 4.261 4.267 4.255 4.267 2,538 -0.02(-0.41%)
May 12, 2005 4.284 4.314 4.196 4.284 24,536 +0.09(+2.11%)
May 11, 2005 4.219 4.219 4.196 4.196 3,045 -0.05(-1.25%)
May 10, 2005 4.190 4.249 4.166 4.249 18,106 +0.00(+0.00%)
May 09, 2005 4.202 4.249 4.166 4.249 18,952 -0.01(-0.14%)
May 06, 2005 4.213 4.255 4.166 4.255 42,643 -0.08(-1.77%)
May 05, 2005 4.314 4.332 4.314 4.332 3,384 -0.02(-0.41%)
May 04, 2005 4.373 4.373 4.349 4.349 19,460 +0.09(+2.22%)
May 03, 2005 4.255 4.267 4.255 4.255 18,783 -0.06(-1.37%)
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.