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

Dynex Capital (NY: DX )

11.88 -0.05 (-0.46%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 18, 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 4.018 4.078 3.959 4.078 27,244 +0.04(+0.88%)
Dec 29, 2005 4.024 4.042 3.930 4.042 19,121 -0.01(-0.29%)
Dec 28, 2005 4.107 4.107 4.054 4.054 3,892 -0.08(-2.00%)
Dec 27, 2005 3.989 4.137 3.959 4.137 13,706 +0.12(+2.94%)
Dec 23, 2005 3.971 4.018 3.959 4.018 2,369 +0.01(+0.30%)
Dec 22, 2005 3.948 4.089 3.936 4.007 7,445 +0.04(+1.04%)
Dec 21, 2005 4.007 4.007 3.936 3.965 3,553 -0.02(-0.59%)
Dec 20, 2005 4.018 4.018 3.930 3.989 11,168 +0.03(+0.75%)
Dec 19, 2005 3.930 4.018 3.906 3.959 54,657 +0.00(+0.00%)
Dec 16, 2005 4.018 4.048 3.936 3.959 46,197 -0.03(-0.74%)
Dec 15, 2005 3.989 4.018 3.989 3.989 27,413 -0.03(-0.74%)
Dec 14, 2005 4.018 4.066 3.989 4.018 46,704 -0.06(-1.45%)
Dec 13, 2005 4.078 4.078 3.989 4.078 26,398 -0.03(-0.72%)
Dec 12, 2005 4.154 4.196 4.078 4.107 10,153 -0.08(-1.84%)
Dec 09, 2005 4.137 4.196 4.113 4.184 2,369 +0.02(+0.57%)
Dec 08, 2005 4.030 4.196 4.030 4.160 88,332 +0.15(+3.68%)
Dec 07, 2005 4.018 4.042 3.989 4.013 8,291 -0.01(-0.15%)
Dec 06, 2005 3.989 4.036 3.977 4.018 45,012 +0.03(+0.74%)
Dec 05, 2005 4.013 4.018 3.977 3.989 27,413 -0.04(-0.88%)
Dec 02, 2005 4.013 4.054 4.013 4.024 28,767 +0.01(+0.30%)
Dec 01, 2005 4.013 4.042 4.013 4.013 8,630 -0.06(-1.45%)
Nov 30, 2005 4.018 4.078 4.013 4.072 29,782 +0.03(+0.73%)
Nov 29, 2005 4.030 4.078 4.001 4.042 35,366 -0.01(-0.15%)
Nov 28, 2005 4.030 4.054 4.018 4.048 12,522 +0.02(+0.44%)
Nov 25, 2005 4.030 4.054 4.030 4.030 1,015 -0.03(-0.73%)
Nov 23, 2005 4.042 4.089 4.001 4.060 36,889 -0.01(-0.29%)
Nov 22, 2005 4.095 4.113 4.048 4.072 46,197 -0.05(-1.29%)
Nov 21, 2005 4.143 4.143 4.095 4.125 14,214 +0.01(+0.14%)
Nov 18, 2005 4.131 4.148 4.107 4.119 11,337 -0.01(-0.29%)
Nov 17, 2005 4.107 4.148 4.107 4.131 12,183 +0.02(+0.43%)
Nov 16, 2005 4.107 4.148 4.107 4.113 16,752 -0.03(-0.71%)
Nov 15, 2005 4.107 4.148 4.107 4.143 5,076 -0.01(-0.14%)
Nov 14, 2005 4.131 4.148 4.078 4.148 6,938 +0.01(+0.29%)
Nov 11, 2005 4.089 4.137 4.089 4.137 846 +0.01(+0.14%)
Nov 10, 2005 4.095 4.131 4.048 4.131 21,998 -0.01(-0.29%)
Nov 09, 2005 4.137 4.166 4.137 4.143 4,568 -0.02(-0.43%)
Nov 08, 2005 4.107 4.160 4.094 4.160 3,892 +0.02(+0.57%)
Nov 07, 2005 4.137 4.166 4.101 4.137 2,876 -0.02(-0.57%)
Nov 04, 2005 4.107 4.160 4.098 4.160 14,045 +0.05(+1.30%)
Nov 03, 2005 4.113 4.143 4.107 4.107 1,184 -0.01(-0.14%)
Nov 02, 2005 4.113 4.160 4.113 4.113 7,614 -0.02(-0.57%)
Nov 01, 2005 4.113 4.166 4.107 4.137 5,753 +0.00(+0.00%)
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%)
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.