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

Dynex Capital (NY: DX )

11.87 +0.09 (+0.76%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 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 (%)
Dec 30, 2005 3.975 4.034 3.917 4.034 27,541 +0.04(+0.88%)
Dec 29, 2005 3.981 3.998 3.887 3.998 19,330 -0.01(-0.29%)
Dec 28, 2005 4.063 4.063 4.010 4.010 3,934 -0.08(-2.00%)
Dec 27, 2005 3.946 4.092 3.917 4.092 13,856 +0.12(+2.94%)
Dec 23, 2005 3.928 3.975 3.917 3.975 2,394 +0.01(+0.30%)
Dec 22, 2005 3.905 4.045 3.893 3.963 7,526 +0.04(+1.04%)
Dec 21, 2005 3.963 3.963 3.894 3.922 3,592 -0.02(-0.59%)
Dec 20, 2005 3.975 3.975 3.887 3.946 11,290 +0.03(+0.75%)
Dec 19, 2005 3.887 3.975 3.864 3.917 55,254 +0.00(+0.00%)
Dec 16, 2005 3.975 4.004 3.893 3.917 46,701 -0.03(-0.74%)
Dec 15, 2005 3.946 3.975 3.946 3.946 27,712 -0.03(-0.74%)
Dec 14, 2005 3.975 4.022 3.946 3.975 47,214 -0.06(-1.45%)
Dec 13, 2005 4.034 4.034 3.946 4.034 26,686 -0.03(-0.72%)
Dec 12, 2005 4.109 4.150 4.034 4.063 10,264 -0.08(-1.84%)
Dec 09, 2005 4.092 4.150 4.069 4.139 2,394 +0.02(+0.57%)
Dec 08, 2005 3.987 4.150 3.987 4.115 89,296 +0.15(+3.68%)
Dec 07, 2005 3.975 3.998 3.946 3.969 8,382 -0.01(-0.15%)
Dec 06, 2005 3.946 3.993 3.934 3.975 45,503 +0.03(+0.74%)
Dec 05, 2005 3.969 3.975 3.934 3.946 27,712 -0.04(-0.88%)
Dec 02, 2005 3.969 4.010 3.969 3.981 29,081 +0.01(+0.30%)
Dec 01, 2005 3.969 3.998 3.969 3.969 8,724 -0.06(-1.45%)
Nov 30, 2005 3.975 4.034 3.969 4.028 30,107 +0.03(+0.73%)
Nov 29, 2005 3.987 4.034 3.958 3.998 35,752 -0.01(-0.15%)
Nov 28, 2005 3.987 4.010 3.975 4.004 12,658 +0.02(+0.44%)
Nov 25, 2005 3.987 4.010 3.987 3.987 1,026 -0.03(-0.73%)
Nov 23, 2005 3.998 4.045 3.958 4.016 37,292 -0.01(-0.29%)
Nov 22, 2005 4.051 4.069 4.004 4.028 46,701 -0.05(-1.29%)
Nov 21, 2005 4.098 4.098 4.051 4.080 14,369 +0.01(+0.14%)
Nov 18, 2005 4.086 4.104 4.063 4.074 11,461 -0.01(-0.29%)
Nov 17, 2005 4.063 4.104 4.063 4.086 12,316 +0.02(+0.43%)
Nov 16, 2005 4.063 4.104 4.063 4.069 16,935 -0.03(-0.71%)
Nov 15, 2005 4.063 4.104 4.063 4.098 5,132 -0.01(-0.14%)
Nov 14, 2005 4.086 4.104 4.034 4.104 7,013 +0.01(+0.29%)
Nov 11, 2005 4.045 4.092 4.045 4.092 855 +0.01(+0.14%)
Nov 10, 2005 4.051 4.086 4.004 4.086 22,238 -0.01(-0.29%)
Nov 09, 2005 4.092 4.121 4.092 4.098 4,618 -0.02(-0.43%)
Nov 08, 2005 4.063 4.115 4.050 4.115 3,934 +0.02(+0.57%)
Nov 07, 2005 4.092 4.121 4.057 4.092 2,908 -0.02(-0.57%)
Nov 04, 2005 4.063 4.115 4.053 4.115 14,198 +0.05(+1.29%)
Nov 03, 2005 4.069 4.098 4.063 4.063 1,197 -0.01(-0.14%)
Nov 02, 2005 4.069 4.115 4.069 4.069 7,698 -0.02(-0.57%)
Nov 01, 2005 4.069 4.121 4.063 4.092 5,816 +0.00(+0.00%)
Oct 31, 2005 4.063 4.092 4.016 4.092 35,068 +0.00(+0.00%)
Oct 28, 2005 4.092 4.121 4.063 4.092 119,404 -0.05(-1.13%)
Oct 27, 2005 4.092 4.139 4.063 4.139 1,881 +0.02(+0.43%)
Oct 26, 2005 4.010 4.121 4.010 4.121 15,396 +0.11(+2.77%)
Oct 25, 2005 4.010 4.034 4.010 4.010 29,423 +0.00(+0.00%)
Oct 24, 2005 4.010 4.092 3.987 4.010 9,750 +0.01(+0.15%)
Oct 21, 2005 4.034 4.034 3.993 4.004 10,264 -0.09(-2.14%)
Oct 20, 2005 4.080 4.150 4.063 4.092 13,172 +0.01(+0.14%)
Oct 19, 2005 4.004 4.086 3.975 4.086 27,199 +0.02(+0.58%)
Oct 18, 2005 4.004 4.092 4.004 4.063 32,331 +0.03(+0.72%)
Oct 17, 2005 3.987 4.034 3.981 4.034 20,870 +0.04(+1.02%)
Oct 14, 2005 3.987 4.004 3.987 3.993 11,119 -0.01(-0.15%)
Oct 13, 2005 3.998 3.998 3.981 3.998 9,579 -0.01(-0.15%)
Oct 12, 2005 4.063 4.063 3.975 4.004 21,896 -0.04(-0.87%)
Oct 11, 2005 4.004 4.051 4.004 4.039 2,566 +0.01(+0.15%)
Oct 10, 2005 4.063 4.086 4.034 4.034 1,197 -0.06(-1.43%)
Oct 07, 2005 4.092 4.109 4.039 4.092 6,500 +0.00(+0.00%)
Oct 06, 2005 4.180 4.180 4.092 4.092 3,934 -0.09(-2.10%)
Oct 05, 2005 4.180 4.180 4.180 4.180 0 +0.00(+0.00%)
Oct 04, 2005 4.209 4.232 4.174 4.180 4,447 -0.05(-1.24%)
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.