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

Dynex Capital (NY: DX )

11.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Aug 29, 2008 4.698 4.722 4.692 4.692 0 -0.02(-0.50%)
Aug 28, 2008 4.716 4.745 4.698 4.716 61,976 +0.02(+0.38%)
Aug 27, 2008 4.733 4.816 4.663 4.698 119,587 -0.13(-2.69%)
Aug 26, 2008 4.858 4.858 4.781 4.828 48,912 -0.01(-0.12%)
Aug 25, 2008 4.864 4.864 4.793 4.834 91,343 -0.01(-0.24%)
Aug 22, 2008 4.816 4.864 4.798 4.846 0 +0.07(+1.36%)
Aug 21, 2008 4.781 4.864 4.728 4.781 156,568 +0.00(+0.00%)
Aug 20, 2008 4.816 4.834 4.739 4.781 300,618 -0.04(-0.74%)
Aug 19, 2008 4.810 4.893 4.798 4.816 66,318 +0.02(+0.49%)
Aug 18, 2008 4.722 4.816 4.698 4.793 14,214 +0.05(+1.12%)
Aug 15, 2008 4.816 4.864 4.722 4.739 0 -0.08(-1.60%)
Aug 14, 2008 4.763 4.822 4.716 4.816 29,351 +0.00(+0.00%)
Aug 13, 2008 4.798 4.828 4.781 4.816 30,840 +0.02(+0.37%)
Aug 12, 2008 4.816 4.822 4.793 4.798 27,921 +0.00(+0.00%)
Aug 11, 2008 4.869 4.869 4.733 4.798 21,490 -0.09(-1.93%)
Aug 08, 2008 4.804 4.946 4.793 4.893 51,781 +0.11(+2.22%)
Aug 07, 2008 4.793 4.840 4.639 4.787 47,127 -0.03(-0.61%)
Aug 06, 2008 4.822 4.852 4.798 4.816 14,745 -0.03(-0.61%)
Aug 05, 2008 4.858 4.905 4.828 4.846 20,137 -0.01(-0.24%)
Aug 04, 2008 4.899 4.899 4.840 4.858 5,753 -0.06(-1.20%)
Aug 01, 2008 4.923 4.923 4.869 4.917 11,337 -0.02(-0.48%)
Jul 31, 2008 4.881 4.940 4.798 4.940 8,362 +0.04(+0.72%)
Jul 30, 2008 4.822 4.905 4.822 4.905 6,768 +0.11(+2.22%)
Jul 29, 2008 4.798 5.451 4.757 4.798 29,782 +0.05(+0.99%)
Jul 28, 2008 4.798 4.828 4.710 4.751 19,798 -0.02(-0.49%)
Jul 25, 2008 4.733 4.787 4.722 4.775 29,951 +0.06(+1.38%)
Jul 24, 2008 4.787 4.787 4.698 4.710 18,472 -0.02(-0.50%)
Jul 23, 2008 4.550 4.757 4.527 4.733 85,049 +0.14(+3.09%)
Jul 22, 2008 4.521 4.592 4.491 4.592 25,941 +0.07(+1.57%)
Jul 21, 2008 4.438 4.521 4.267 4.521 40,274 +0.05(+1.19%)
Jul 18, 2008 4.527 4.527 4.432 4.468 34,072 +0.01(+0.13%)
Jul 17, 2008 4.468 4.533 4.408 4.462 28,936 -0.04(-0.92%)
Jul 16, 2008 4.521 4.550 4.491 4.503 16,329 -0.05(-1.04%)
Jul 15, 2008 4.414 4.645 4.414 4.550 12,522 +0.11(+2.53%)
Jul 14, 2008 4.550 4.562 4.403 4.438 23,352 -0.10(-2.21%)
Jul 11, 2008 4.621 4.621 4.432 4.538 30,146 -0.10(-2.17%)
Jul 10, 2008 4.822 4.822 4.462 4.639 31,760 -0.21(-4.38%)
Jul 09, 2008 4.864 4.864 4.822 4.852 4,061 -0.01(-0.24%)
Jul 08, 2008 4.923 4.923 4.864 4.864 6,430 -0.08(-1.67%)
Jul 07, 2008 4.645 5.094 4.645 4.946 19,629 -0.10(-1.99%)
Jul 04, 2008 5.053 5.053 5.047 5.047 2,030 +0.00(+0.00%)
Jul 03, 2008 5.053 5.053 5.047 5.047 2,030 -0.02(-0.47%)
Jul 02, 2008 5.100 5.100 5.053 5.070 3,384 -0.02(-0.35%)
Jul 01, 2008 5.094 5.206 5.082 5.088 9,374 -0.11(-2.16%)
Jun 30, 2008 5.242 5.242 5.200 5.200 4,907 +0.01(+0.11%)
Jun 27, 2008 5.183 5.194 5.171 5.194 1,353 +0.02(+0.46%)
Jun 26, 2008 5.112 5.171 5.112 5.171 5,245 +0.06(+1.16%)
Jun 25, 2008 5.082 5.112 5.070 5.112 1,692 +0.02(+0.35%)
Jun 24, 2008 5.082 5.094 5.023 5.094 10,491 +0.00(+0.00%)
Jun 23, 2008 5.082 5.106 5.082 5.094 3,384 -0.01(-0.23%)
Jun 20, 2008 5.094 5.106 5.064 5.106 12,860 -0.02(-0.35%)
Jun 19, 2008 5.082 5.135 5.082 5.124 2,538 -0.01(-0.23%)
Jun 18, 2008 5.194 5.218 5.118 5.135 7,107 -0.09(-1.70%)
Jun 17, 2008 5.289 5.289 5.224 5.224 12,353 -0.06(-1.23%)
Jun 16, 2008 5.242 5.313 5.230 5.289 18,070 +0.04(+0.67%)
Jun 13, 2008 5.088 5.254 5.064 5.254 10,195 +0.20(+3.86%)
Jun 12, 2008 5.189 5.189 5.053 5.059 9,476 -0.16(-3.06%)
Jun 11, 2008 5.200 5.230 5.200 5.218 2,605 +0.05(+0.91%)
Jun 10, 2008 5.165 5.212 5.159 5.171 4,907 -0.02(-0.34%)
Jun 09, 2008 5.212 5.212 5.189 5.189 4,484 -0.02(-0.34%)
Jun 06, 2008 5.206 5.236 5.206 5.206 2,078 -0.01(-0.23%)
Jun 05, 2008 5.159 5.218 5.100 5.218 29,105 +0.05(+0.91%)
Jun 04, 2008 5.212 5.248 5.171 5.171 9,535 -0.04(-0.79%)
Jun 03, 2008 5.254 5.254 5.183 5.212 3,174 -0.01(-0.11%)
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.