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 (%)
Aug 31, 2007 4.550 4.668 4.521 4.668 29,275 +0.09(+1.94%)
Aug 30, 2007 4.580 4.592 4.550 4.580 41,289 -0.02(-0.51%)
Aug 29, 2007 4.562 4.609 4.562 4.603 2,199 +0.05(+1.04%)
Aug 28, 2007 4.562 4.627 4.556 4.556 12,691 -0.06(-1.28%)
Aug 27, 2007 4.651 4.651 4.609 4.615 9,645 -0.05(-1.14%)
Aug 24, 2007 4.651 4.698 4.651 4.668 4,907 +0.02(+0.51%)
Aug 23, 2007 4.657 4.668 4.627 4.645 8,799 -0.01(-0.13%)
Aug 22, 2007 4.663 4.680 4.615 4.651 18,444 +0.06(+1.29%)
Aug 21, 2007 4.586 4.615 4.568 4.592 36,382 -0.03(-0.64%)
Aug 20, 2007 4.645 4.692 4.592 4.621 10,491 +0.04(+0.77%)
Aug 17, 2007 4.698 4.698 4.586 4.586 21,152 +0.02(+0.44%)
Aug 16, 2007 4.651 4.651 4.509 4.566 73,779 -0.10(-2.20%)
Aug 15, 2007 4.698 4.728 4.598 4.668 23,013 -0.07(-1.50%)
Aug 14, 2007 4.733 4.751 4.733 4.739 1,692 -0.01(-0.25%)
Aug 13, 2007 4.739 4.781 4.739 4.751 3,553 -0.01(-0.12%)
Aug 10, 2007 4.704 4.769 4.651 4.757 35,705 +0.04(+0.88%)
Aug 09, 2007 4.769 4.911 4.716 4.716 101,024 -0.01(-0.13%)
Aug 08, 2007 4.686 4.840 4.686 4.722 20,814 +0.04(+0.76%)
Aug 07, 2007 4.733 4.751 4.674 4.686 25,382 -0.03(-0.63%)
Aug 06, 2007 4.651 4.751 4.645 4.716 14,045 +0.05(+1.01%)
Aug 03, 2007 4.674 4.704 4.668 4.668 20,983 -0.04(-0.75%)
Aug 02, 2007 4.639 4.728 4.621 4.704 27,075 +0.04(+0.76%)
Aug 01, 2007 4.657 4.674 4.609 4.668 20,814 +0.02(+0.38%)
Jul 31, 2007 4.698 4.698 4.603 4.651 57,873 -0.05(-1.01%)
Jul 30, 2007 4.728 4.852 4.698 4.698 32,151 -0.05(-1.00%)
Jul 27, 2007 4.846 4.858 4.668 4.745 71,749 -0.10(-2.07%)
Jul 26, 2007 4.846 4.852 4.840 4.846 25,382 -0.02(-0.36%)
Jul 25, 2007 4.846 4.875 4.828 4.864 7,953 +0.02(+0.37%)
Jul 24, 2007 4.846 4.869 4.846 4.846 8,291 -0.01(-0.24%)
Jul 23, 2007 4.846 4.899 4.846 4.858 1,184 -0.02(-0.36%)
Jul 20, 2007 4.858 4.875 4.852 4.875 2,030 -0.02(-0.36%)
Jul 19, 2007 4.881 4.905 4.869 4.893 3,892 +0.03(+0.61%)
Jul 18, 2007 4.846 4.881 4.834 4.864 5,076 -0.02(-0.36%)
Jul 17, 2007 4.875 4.905 4.869 4.881 31,136 -0.01(-0.12%)
Jul 16, 2007 4.869 4.893 4.869 4.887 15,229 +0.01(+0.12%)
Jul 13, 2007 4.881 4.899 4.881 4.881 5,415 +0.00(+0.00%)
Jul 12, 2007 4.881 4.881 4.881 4.881 1,015 -0.02(-0.36%)
Jul 11, 2007 4.899 4.899 4.869 4.899 4,061 +0.01(+0.12%)
Jul 10, 2007 4.928 4.928 4.875 4.893 7,614 -0.02(-0.36%)
Jul 09, 2007 4.928 4.934 4.875 4.911 3,384 +0.01(+0.12%)
Jul 06, 2007 4.875 4.905 4.846 4.905 5,245 +0.01(+0.24%)
Jul 05, 2007 4.881 4.905 4.881 4.893 6,599 -0.01(-0.24%)
Jul 03, 2007 4.840 4.905 4.840 4.905 3,722 +0.01(+0.24%)
Jul 02, 2007 4.899 4.899 4.893 4.893 3,045 +0.02(+0.36%)
Jun 29, 2007 4.846 4.875 4.840 4.875 8,630 +0.01(+0.12%)
Jun 28, 2007 4.852 4.869 4.834 4.869 15,229 +0.02(+0.37%)
Jun 27, 2007 4.869 4.869 4.834 4.852 9,476 +0.02(+0.37%)
Jun 26, 2007 4.852 4.858 4.816 4.834 49,581 -0.02(-0.49%)
Jun 25, 2007 4.846 4.869 4.822 4.858 33,167 +0.00(+0.00%)
Jun 22, 2007 4.852 4.905 4.852 4.858 29,275 -0.02(-0.36%)
Jun 21, 2007 4.852 4.905 4.846 4.875 25,044 +0.02(+0.36%)
Jun 20, 2007 4.869 4.893 4.858 4.858 2,876 -0.04(-0.84%)
Jun 19, 2007 4.864 4.934 4.858 4.899 11,676 -0.02(-0.36%)
Jun 18, 2007 4.934 4.934 4.893 4.917 3,384 -0.05(-0.95%)
Jun 15, 2007 4.858 4.964 4.858 4.964 9,476 +0.06(+1.20%)
Jun 14, 2007 4.934 4.958 4.869 4.905 19,798 -0.05(-1.07%)
Jun 13, 2007 5.017 5.017 4.940 4.958 7,276 -0.01(-0.12%)
Jun 12, 2007 4.946 4.970 4.940 4.964 10,830 -0.01(-0.24%)
Jun 11, 2007 5.023 5.023 4.976 4.976 9,814 -0.02(-0.36%)
Jun 08, 2007 4.982 5.011 4.982 4.994 57,027 +0.02(+0.36%)
Jun 07, 2007 4.970 4.976 4.970 4.976 98,147 -0.01(-0.12%)
Jun 06, 2007 4.958 4.982 4.905 4.982 15,568 +0.02(+0.48%)
Jun 05, 2007 4.934 4.958 4.911 4.958 20,644 +0.03(+0.60%)
Jun 04, 2007 4.905 4.934 4.893 4.928 8,460 +0.02(+0.48%)
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.