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 (%)
Feb 28, 2006 3.941 4.013 3.911 4.013 29,975 +0.07(+1.82%)
Feb 27, 2006 3.911 3.941 3.852 3.941 16,243 +0.03(+0.76%)
Feb 24, 2006 3.887 3.971 3.844 3.911 29,473 -0.05(-1.36%)
Feb 23, 2006 3.995 3.995 3.917 3.965 6,530 -0.06(-1.48%)
Feb 22, 2006 3.971 4.031 3.911 4.025 6,028 +0.14(+3.69%)
Feb 21, 2006 3.971 3.983 3.882 3.882 4,353 -0.10(-2.40%)
Feb 17, 2006 3.971 3.995 3.971 3.977 3,014 +0.01(+0.15%)
Feb 16, 2006 3.971 4.043 3.947 3.971 44,879 -0.05(-1.19%)
Feb 15, 2006 3.983 4.019 3.971 4.019 3,516 +0.01(+0.15%)
Feb 14, 2006 3.995 4.013 3.995 4.013 2,679 +0.03(+0.75%)
Feb 13, 2006 4.001 4.001 3.941 3.983 3,349 -0.05(-1.19%)
Feb 10, 2006 3.971 4.031 3.881 4.031 19,592 +0.03(+0.75%)
Feb 09, 2006 4.031 4.031 4.001 4.001 4,353 -0.04(-0.89%)
Feb 08, 2006 4.013 4.073 4.013 4.037 9,545 +0.02(+0.60%)
Feb 07, 2006 4.001 4.031 3.958 4.013 4,521 -0.02(-0.44%)
Feb 06, 2006 4.001 4.037 4.001 4.031 837 +0.01(+0.30%)
Feb 03, 2006 4.031 4.031 4.001 4.019 1,674 -0.04(-0.88%)
Feb 02, 2006 4.037 4.055 4.031 4.055 19,258 +0.02(+0.44%)
Feb 01, 2006 4.061 4.090 4.037 4.037 2,009 -0.08(-1.89%)
Jan 31, 2006 4.090 4.150 4.090 4.114 5,358 +0.00(+0.00%)
Jan 30, 2006 4.073 4.150 4.061 4.114 22,942 +0.05(+1.32%)
Jan 27, 2006 4.001 4.061 4.001 4.061 81,553 +0.05(+1.34%)
Jan 26, 2006 4.043 4.043 4.001 4.007 21,100 +0.00(+0.00%)
Jan 25, 2006 4.013 4.043 4.001 4.007 9,712 -0.04(-1.03%)
Jan 24, 2006 4.007 4.049 4.007 4.049 1,172 +0.02(+0.44%)
Jan 23, 2006 4.037 4.037 4.001 4.031 2,846 -0.04(-0.88%)
Jan 20, 2006 4.001 4.067 4.001 4.067 837 +0.06(+1.49%)
Jan 19, 2006 3.947 4.061 3.947 4.007 18,588 +0.00(+0.00%)
Jan 18, 2006 4.055 4.055 3.943 4.007 2,679 +0.01(+0.15%)
Jan 17, 2006 3.971 4.031 3.941 4.001 8,205 +0.00(+0.00%)
Jan 13, 2006 3.947 4.061 3.947 4.001 12,392 +0.05(+1.36%)
Jan 12, 2006 3.947 4.007 3.942 3.947 10,717 -0.06(-1.49%)
Jan 11, 2006 4.001 4.049 3.941 4.007 7,535 -0.02(-0.59%)
Jan 10, 2006 4.001 4.031 3.971 4.031 12,392 -0.03(-0.74%)
Jan 09, 2006 4.013 4.061 4.007 4.061 13,564 +0.01(+0.15%)
Jan 06, 2006 4.031 4.061 4.013 4.055 7,033 -0.01(-0.15%)
Jan 05, 2006 4.120 4.120 4.061 4.061 2,846 -0.05(-1.16%)
Jan 04, 2006 4.090 4.114 4.049 4.108 6,698 +0.00(+0.00%)
Jan 03, 2006 4.150 4.150 4.061 4.108 4,856 -0.01(-0.29%)
Dec 30, 2005 4.061 4.120 4.001 4.120 26,961 +0.04(+0.88%)
Dec 29, 2005 4.067 4.085 3.971 4.085 18,923 -0.01(-0.29%)
Dec 28, 2005 4.150 4.150 4.096 4.096 3,851 -0.08(-2.00%)
Dec 27, 2005 4.031 4.180 4.001 4.180 13,564 +0.12(+2.94%)
Dec 23, 2005 4.013 4.061 4.001 4.061 2,344 +0.01(+0.30%)
Dec 22, 2005 3.989 4.132 3.977 4.049 7,368 +0.04(+1.04%)
Dec 21, 2005 4.049 4.049 3.978 4.007 3,516 -0.02(-0.59%)
Dec 20, 2005 4.061 4.061 3.971 4.031 11,052 +0.03(+0.75%)
Dec 19, 2005 3.971 4.061 3.947 4.001 54,090 +0.00(+0.00%)
Dec 16, 2005 4.061 4.090 3.977 4.001 45,716 -0.03(-0.74%)
Dec 15, 2005 4.031 4.061 4.031 4.031 27,128 -0.03(-0.74%)
Dec 14, 2005 4.061 4.108 4.031 4.061 46,219 -0.06(-1.45%)
Dec 13, 2005 4.120 4.120 4.031 4.120 26,123 -0.03(-0.72%)
Dec 12, 2005 4.198 4.240 4.120 4.150 10,047 -0.08(-1.84%)
Dec 09, 2005 4.180 4.240 4.156 4.228 2,344 +0.02(+0.57%)
Dec 08, 2005 4.073 4.240 4.073 4.204 87,414 +0.15(+3.68%)
Dec 07, 2005 4.061 4.085 4.031 4.055 8,205 -0.01(-0.15%)
Dec 06, 2005 4.031 4.079 4.019 4.061 44,544 +0.03(+0.74%)
Dec 05, 2005 4.055 4.061 4.019 4.031 27,128 -0.04(-0.88%)
Dec 02, 2005 4.055 4.096 4.055 4.067 28,468 +0.01(+0.30%)
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.