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

Dynex Capital (NY: DX )

11.79 +0.01 (+0.08%)
Streaming Delayed Price Updated: 1:33 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 (%)
Aug 29, 2008 4.647 4.671 4.641 4.641 0 -0.02(-0.50%)
Aug 28, 2008 4.665 4.694 4.647 4.665 62,653 +0.02(+0.38%)
Aug 27, 2008 4.682 4.764 4.612 4.647 120,892 -0.13(-2.69%)
Aug 26, 2008 4.805 4.805 4.729 4.776 49,446 -0.01(-0.12%)
Aug 25, 2008 4.811 4.811 4.741 4.782 92,340 -0.01(-0.24%)
Aug 22, 2008 4.764 4.811 4.747 4.793 0 +0.06(+1.36%)
Aug 21, 2008 4.729 4.811 4.677 4.729 158,277 +0.00(+0.00%)
Aug 20, 2008 4.764 4.782 4.688 4.729 303,900 -0.04(-0.73%)
Aug 19, 2008 4.758 4.840 4.747 4.764 67,042 +0.02(+0.49%)
Aug 18, 2008 4.671 4.764 4.647 4.741 14,369 +0.05(+1.12%)
Aug 15, 2008 4.764 4.811 4.671 4.688 0 -0.08(-1.60%)
Aug 14, 2008 4.712 4.770 4.665 4.764 29,671 +0.00(+0.00%)
Aug 13, 2008 4.747 4.776 4.729 4.764 31,176 +0.02(+0.37%)
Aug 12, 2008 4.764 4.770 4.741 4.747 28,226 +0.00(+0.00%)
Aug 11, 2008 4.817 4.817 4.682 4.747 21,725 -0.09(-1.93%)
Aug 08, 2008 4.753 4.893 4.741 4.840 52,346 +0.11(+2.22%)
Aug 07, 2008 4.741 4.788 4.589 4.735 47,642 -0.03(-0.61%)
Aug 06, 2008 4.770 4.799 4.747 4.764 14,906 -0.03(-0.61%)
Aug 05, 2008 4.805 4.852 4.776 4.793 20,356 -0.01(-0.24%)
Aug 04, 2008 4.846 4.846 4.788 4.805 5,816 -0.06(-1.20%)
Aug 01, 2008 4.869 4.869 4.817 4.864 11,461 -0.02(-0.48%)
Jul 31, 2008 4.829 4.887 4.747 4.887 8,454 +0.04(+0.72%)
Jul 30, 2008 4.770 4.852 4.770 4.852 6,842 +0.11(+2.22%)
Jul 29, 2008 4.747 5.393 4.706 4.747 30,107 +0.05(+0.99%)
Jul 28, 2008 4.747 4.776 4.659 4.700 20,014 -0.02(-0.49%)
Jul 25, 2008 4.682 4.735 4.671 4.723 30,278 +0.06(+1.38%)
Jul 24, 2008 4.735 4.735 4.647 4.659 18,673 -0.02(-0.50%)
Jul 23, 2008 4.501 4.706 4.478 4.682 85,978 +0.14(+3.09%)
Jul 22, 2008 4.472 4.542 4.443 4.542 26,224 +0.07(+1.57%)
Jul 21, 2008 4.390 4.472 4.221 4.472 40,713 +0.05(+1.19%)
Jul 18, 2008 4.478 4.478 4.384 4.419 34,444 +0.01(+0.13%)
Jul 17, 2008 4.419 4.484 4.361 4.413 29,252 -0.04(-0.92%)
Jul 16, 2008 4.472 4.501 4.443 4.454 16,507 -0.05(-1.04%)
Jul 15, 2008 4.367 4.595 4.367 4.501 12,658 +0.11(+2.53%)
Jul 14, 2008 4.501 4.513 4.355 4.390 23,607 -0.10(-2.21%)
Jul 11, 2008 4.571 4.571 4.384 4.489 30,475 -0.10(-2.17%)
Jul 10, 2008 4.770 4.770 4.413 4.589 32,107 -0.21(-4.38%)
Jul 09, 2008 4.811 4.811 4.770 4.799 4,105 -0.01(-0.24%)
Jul 08, 2008 4.869 4.869 4.811 4.811 6,500 -0.08(-1.67%)
Jul 07, 2008 4.595 5.039 4.595 4.893 19,843 -0.10(-1.99%)
Jul 04, 2008 4.998 4.998 4.992 4.992 2,052 +0.00(+0.00%)
Jul 03, 2008 4.998 4.998 4.992 4.992 2,052 -0.02(-0.47%)
Jul 02, 2008 5.045 5.045 4.998 5.016 3,421 -0.02(-0.35%)
Jul 01, 2008 5.039 5.150 5.027 5.033 9,477 -0.11(-2.16%)
Jun 30, 2008 5.185 5.185 5.144 5.144 4,960 +0.01(+0.11%)
Jun 27, 2008 5.127 5.138 5.115 5.138 1,368 +0.02(+0.46%)
Jun 26, 2008 5.056 5.115 5.056 5.115 5,303 +0.06(+1.16%)
Jun 25, 2008 5.027 5.056 5.016 5.056 1,710 +0.02(+0.35%)
Jun 24, 2008 5.027 5.039 4.969 5.039 10,606 +0.00(+0.00%)
Jun 23, 2008 5.027 5.051 5.027 5.039 3,421 -0.01(-0.23%)
Jun 20, 2008 5.039 5.051 5.010 5.051 13,001 -0.02(-0.35%)
Jun 19, 2008 5.027 5.080 5.027 5.068 2,566 -0.01(-0.23%)
Jun 18, 2008 5.138 5.162 5.062 5.080 7,184 -0.09(-1.70%)
Jun 17, 2008 5.232 5.232 5.168 5.168 12,487 -0.06(-1.23%)
Jun 16, 2008 5.185 5.255 5.173 5.232 18,268 +0.04(+0.67%)
Jun 13, 2008 5.033 5.197 5.010 5.197 10,306 +0.19(+3.86%)
Jun 12, 2008 5.133 5.133 4.998 5.004 9,579 -0.16(-3.06%)
Jun 11, 2008 5.144 5.173 5.144 5.162 2,634 +0.05(+0.91%)
Jun 10, 2008 5.109 5.156 5.103 5.115 4,960 -0.02(-0.34%)
Jun 09, 2008 5.156 5.156 5.133 5.133 4,533 -0.02(-0.34%)
Jun 06, 2008 5.150 5.179 5.150 5.150 2,100 -0.01(-0.23%)
Jun 05, 2008 5.103 5.162 5.045 5.162 29,423 +0.05(+0.91%)
Jun 04, 2008 5.156 5.191 5.115 5.115 9,639 -0.04(-0.79%)
Jun 03, 2008 5.197 5.197 5.127 5.156 3,209 -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.