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 (%)
Oct 31, 2005 4.107 4.137 4.060 4.137 34,690 +0.00(+0.00%)
Oct 28, 2005 4.137 4.166 4.107 4.137 118,115 -0.05(-1.13%)
Oct 27, 2005 4.137 4.184 4.107 4.184 1,861 +0.02(+0.43%)
Oct 26, 2005 4.054 4.166 4.054 4.166 15,229 +0.11(+2.77%)
Oct 25, 2005 4.054 4.078 4.054 4.054 29,105 +0.00(+0.00%)
Oct 24, 2005 4.054 4.137 4.030 4.054 9,645 +0.01(+0.15%)
Oct 21, 2005 4.078 4.078 4.036 4.048 10,153 -0.09(-2.14%)
Oct 20, 2005 4.125 4.196 4.107 4.137 13,029 +0.01(+0.14%)
Oct 19, 2005 4.048 4.131 4.018 4.131 26,905 +0.02(+0.58%)
Oct 18, 2005 4.048 4.137 4.048 4.107 31,982 +0.03(+0.72%)
Oct 17, 2005 4.030 4.078 4.024 4.078 20,644 +0.04(+1.02%)
Oct 14, 2005 4.030 4.048 4.030 4.036 10,999 -0.01(-0.15%)
Oct 13, 2005 4.042 4.042 4.024 4.042 9,476 -0.01(-0.15%)
Oct 12, 2005 4.107 4.107 4.018 4.048 21,660 -0.04(-0.87%)
Oct 11, 2005 4.048 4.095 4.048 4.083 2,538 +0.01(+0.14%)
Oct 10, 2005 4.107 4.131 4.078 4.078 1,184 -0.06(-1.43%)
Oct 07, 2005 4.137 4.154 4.083 4.137 6,430 +0.00(+0.00%)
Oct 06, 2005 4.225 4.225 4.137 4.137 3,892 -0.09(-2.10%)
Oct 05, 2005 4.225 4.225 4.225 4.225 0 +0.00(+0.00%)
Oct 04, 2005 4.255 4.278 4.219 4.225 4,399 -0.05(-1.24%)
Oct 03, 2005 4.196 4.284 4.196 4.278 8,630 +0.06(+1.40%)
Sep 30, 2005 4.137 4.219 4.131 4.219 21,829 +0.02(+0.56%)
Sep 29, 2005 4.054 4.196 4.054 4.196 54,996 +0.15(+3.65%)
Sep 28, 2005 4.078 4.078 4.048 4.048 5,076 -0.06(-1.44%)
Sep 27, 2005 4.107 4.107 4.089 4.107 3,553 -0.05(-1.28%)
Sep 26, 2005 4.137 4.160 4.089 4.160 15,568 +0.00(+0.00%)
Sep 23, 2005 4.160 4.160 4.137 4.160 17,091 +0.02(+0.43%)
Sep 22, 2005 4.166 4.166 4.137 4.143 9,645 -0.04(-0.99%)
Sep 21, 2005 4.137 4.255 4.137 4.184 7,614 +0.04(+1.00%)
Sep 20, 2005 4.255 4.261 4.048 4.143 71,918 -0.13(-3.04%)
Sep 19, 2005 4.255 4.273 4.237 4.273 3,045 -0.01(-0.14%)
Sep 16, 2005 4.231 4.278 4.231 4.278 1,692 +0.00(+0.00%)
Sep 15, 2005 4.255 4.278 4.255 4.278 14,891 -0.01(-0.14%)
Sep 14, 2005 4.255 4.284 4.255 4.284 676 +0.02(+0.55%)
Sep 13, 2005 4.261 4.273 4.261 4.261 2,030 -0.02(-0.41%)
Sep 12, 2005 4.308 4.326 4.255 4.278 12,522 -0.03(-0.69%)
Sep 09, 2005 4.255 4.314 4.255 4.308 1,522 +0.05(+1.25%)
Sep 08, 2005 4.267 4.267 4.255 4.255 4,568 -0.01(-0.28%)
Sep 07, 2005 4.255 4.290 4.225 4.267 8,630 +0.00(+0.00%)
Sep 06, 2005 4.261 4.267 4.255 4.267 12,353 +0.01(+0.14%)
Sep 02, 2005 4.284 4.290 4.261 4.261 2,199 -0.05(-1.23%)
Sep 01, 2005 4.261 4.320 4.261 4.314 12,522 +0.00(+0.00%)
Aug 31, 2005 4.267 4.314 4.248 4.314 9,645 +0.05(+1.11%)
Aug 30, 2005 4.261 4.290 4.225 4.267 8,291 -0.03(-0.69%)
Aug 29, 2005 4.261 4.296 4.261 4.296 13,199 -0.02(-0.41%)
Aug 26, 2005 4.349 4.361 4.267 4.314 80,040 -0.03(-0.68%)
Aug 25, 2005 4.284 4.373 4.284 4.343 7,953 +0.06(+1.38%)
Aug 24, 2005 4.314 4.314 4.284 4.284 13,537 -0.04(-0.96%)
Aug 23, 2005 4.314 4.326 4.284 4.326 3,215 +0.01(+0.27%)
Aug 22, 2005 4.320 4.320 4.314 4.314 16,583 -0.01(-0.27%)
Aug 19, 2005 4.320 4.332 4.320 4.326 1,353 -0.01(-0.27%)
Aug 18, 2005 4.314 4.343 4.314 4.338 6,261 -0.02(-0.41%)
Aug 17, 2005 4.373 4.373 4.332 4.355 6,261 +0.01(+0.27%)
Aug 16, 2005 4.420 4.432 4.314 4.343 8,968 -0.05(-1.21%)
Aug 15, 2005 4.609 4.609 4.397 4.397 23,521 +0.02(+0.54%)
Aug 12, 2005 4.314 4.373 4.284 4.373 8,460 +0.03(+0.68%)
Aug 11, 2005 4.314 4.403 4.314 4.343 8,460 +0.01(+0.14%)
Aug 10, 2005 4.473 4.473 4.320 4.338 15,906 -0.17(-3.67%)
Aug 09, 2005 4.462 4.609 4.462 4.503 67,011 +0.04(+0.79%)
Aug 08, 2005 4.550 4.598 4.462 4.468 49,919 -0.11(-2.45%)
Aug 05, 2005 4.485 4.609 4.485 4.580 77,502 +0.15(+3.33%)
Aug 04, 2005 4.284 4.432 4.284 4.432 22,167 +0.15(+3.45%)
Aug 03, 2005 4.261 4.284 4.261 4.284 2,707 -0.08(-1.89%)
Aug 02, 2005 4.284 4.367 4.273 4.367 8,630 +0.02(+0.54%)
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.