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 (%)
May 31, 2005 4.479 4.479 4.449 4.467 5,693 +0.00(+0.00%)
May 27, 2005 4.425 4.473 4.407 4.467 13,731 +0.04(+0.94%)
May 26, 2005 4.419 4.425 4.389 4.425 1,004 -0.01(-0.13%)
May 25, 2005 4.377 4.431 4.377 4.431 15,573 +0.04(+0.95%)
May 24, 2005 4.401 4.419 4.365 4.389 10,884 -0.03(-0.68%)
May 23, 2005 4.323 4.419 4.323 4.419 18,755 -0.02(-0.54%)
May 20, 2005 4.419 4.443 4.419 4.443 24,114 -0.04(-0.80%)
May 19, 2005 4.538 4.568 4.419 4.479 22,439 +0.00(+0.00%)
May 18, 2005 4.282 4.479 4.276 4.479 36,506 +0.20(+4.60%)
May 17, 2005 4.305 4.305 4.282 4.282 17,415 -0.09(-2.05%)
May 16, 2005 4.270 4.371 4.270 4.371 11,219 +0.06(+1.39%)
May 13, 2005 4.305 4.311 4.300 4.311 2,511 -0.02(-0.41%)
May 12, 2005 4.329 4.359 4.240 4.329 24,281 +0.09(+2.11%)
May 11, 2005 4.264 4.264 4.240 4.240 3,014 -0.05(-1.25%)
May 10, 2005 4.234 4.294 4.210 4.294 17,918 +0.00(+0.00%)
May 09, 2005 4.246 4.294 4.210 4.294 18,755 -0.01(-0.14%)
May 06, 2005 4.258 4.300 4.210 4.300 42,200 -0.08(-1.77%)
May 05, 2005 4.359 4.377 4.359 4.377 3,349 -0.02(-0.41%)
May 04, 2005 4.419 4.419 4.395 4.395 19,258 +0.10(+2.22%)
May 03, 2005 4.300 4.311 4.300 4.300 18,588 -0.06(-1.37%)
May 02, 2005 4.413 4.413 4.210 4.359 20,262 -0.06(-1.35%)
Apr 29, 2005 4.401 4.425 4.359 4.419 7,870 +0.03(+0.68%)
Apr 28, 2005 4.389 4.389 4.389 4.389 6,865 -0.03(-0.68%)
Apr 27, 2005 4.377 4.419 4.377 4.419 49,401 +0.01(+0.27%)
Apr 26, 2005 4.389 4.407 4.389 4.407 2,344 -0.01(-0.27%)
Apr 25, 2005 4.389 4.419 4.389 4.419 1,674 +0.03(+0.68%)
Apr 22, 2005 4.389 4.389 4.389 4.389 2,511 +0.00(+0.00%)
Apr 21, 2005 4.413 4.431 4.359 4.389 14,569 -0.01(-0.27%)
Apr 20, 2005 4.395 4.407 4.395 4.401 1,004 +0.00(+0.00%)
Apr 19, 2005 4.389 4.401 4.389 4.401 3,851 -0.01(-0.27%)
Apr 18, 2005 4.389 4.413 4.389 4.413 2,846 -0.01(-0.14%)
Apr 15, 2005 4.389 4.419 4.389 4.419 4,688 +0.01(+0.27%)
Apr 14, 2005 4.413 4.413 4.389 4.407 8,038 -0.01(-0.14%)
Apr 13, 2005 4.389 4.425 4.377 4.413 21,602 +0.02(+0.54%)
Apr 12, 2005 4.419 4.419 4.359 4.389 20,765 +0.03(+0.68%)
Apr 11, 2005 4.329 4.389 4.311 4.359 29,640 -0.02(-0.54%)
Apr 08, 2005 4.389 4.389 4.371 4.383 16,913 -0.04(-0.94%)
Apr 07, 2005 4.419 4.425 4.389 4.425 669 +0.02(+0.41%)
Apr 06, 2005 4.419 4.449 4.359 4.407 14,904 -0.02(-0.54%)
Apr 05, 2005 4.419 4.473 4.394 4.431 9,712 -0.02(-0.40%)
Apr 04, 2005 4.401 4.449 4.389 4.449 24,114 +0.04(+0.81%)
Apr 01, 2005 4.389 4.419 4.329 4.413 19,927 -0.01(-0.14%)
Mar 31, 2005 4.419 4.431 4.407 4.419 5,023 +0.00(+0.00%)
Mar 30, 2005 4.389 4.419 4.389 4.419 12,894 +0.02(+0.54%)
Mar 29, 2005 4.365 4.425 4.329 4.395 8,205 -0.03(-0.67%)
Mar 28, 2005 4.359 4.425 4.359 4.425 12,057 +0.04(+0.82%)
Mar 24, 2005 4.389 4.389 4.389 4.389 502 -0.01(-0.14%)
Mar 23, 2005 4.389 4.395 4.317 4.395 16,243 -0.02(-0.41%)
Mar 22, 2005 4.437 4.449 4.413 4.413 15,071 -0.04(-0.81%)
Mar 21, 2005 4.425 4.461 4.419 4.449 17,081 +0.02(+0.54%)
Mar 18, 2005 4.365 4.437 4.335 4.425 28,803 +0.01(+0.27%)
Mar 17, 2005 4.300 4.419 4.270 4.413 21,100 +0.16(+3.79%)
Mar 16, 2005 4.270 4.276 4.240 4.252 5,023 -0.05(-1.11%)
Mar 15, 2005 4.300 4.359 4.300 4.300 7,535 -0.01(-0.28%)
Mar 14, 2005 4.329 4.335 4.300 4.311 6,028 -0.02(-0.41%)
Mar 11, 2005 4.329 4.377 4.329 4.329 8,373 -0.01(-0.14%)
Mar 10, 2005 4.359 4.395 4.305 4.335 25,956 -0.08(-1.76%)
Mar 09, 2005 4.419 4.449 4.407 4.413 14,569 -0.02(-0.40%)
Mar 08, 2005 4.419 4.473 4.419 4.431 5,023 +0.01(+0.27%)
Mar 07, 2005 4.419 4.449 4.419 4.419 502 +0.00(+0.00%)
Mar 04, 2005 4.419 4.419 4.419 4.419 9,042 +0.00(+0.00%)
Mar 03, 2005 4.419 4.479 4.419 4.419 6,196 +0.01(+0.14%)
Mar 02, 2005 4.389 4.485 4.359 4.413 67,654 +0.04(+0.82%)
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.