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 (%)
Aug 31, 2005 4.311 4.359 4.292 4.359 9,545 +0.05(+1.11%)
Aug 30, 2005 4.305 4.335 4.270 4.311 8,205 -0.03(-0.69%)
Aug 29, 2005 4.305 4.341 4.305 4.341 13,061 -0.02(-0.41%)
Aug 26, 2005 4.395 4.407 4.311 4.359 79,209 -0.03(-0.68%)
Aug 25, 2005 4.329 4.419 4.329 4.389 7,870 +0.06(+1.38%)
Aug 24, 2005 4.359 4.359 4.329 4.329 13,396 -0.04(-0.96%)
Aug 23, 2005 4.359 4.371 4.329 4.371 3,181 +0.01(+0.27%)
Aug 22, 2005 4.365 4.365 4.359 4.359 16,411 -0.01(-0.27%)
Aug 19, 2005 4.365 4.377 4.365 4.371 1,339 -0.01(-0.27%)
Aug 18, 2005 4.359 4.389 4.359 4.383 6,196 -0.02(-0.41%)
Aug 17, 2005 4.419 4.419 4.377 4.401 6,196 +0.01(+0.27%)
Aug 16, 2005 4.467 4.479 4.359 4.389 8,875 -0.05(-1.21%)
Aug 15, 2005 4.658 4.658 4.443 4.443 23,277 +0.02(+0.54%)
Aug 12, 2005 4.359 4.419 4.329 4.419 8,373 +0.03(+0.68%)
Aug 11, 2005 4.359 4.449 4.359 4.389 8,373 +0.01(+0.14%)
Aug 10, 2005 4.520 4.520 4.365 4.383 15,741 -0.17(-3.67%)
Aug 09, 2005 4.508 4.658 4.508 4.550 66,314 +0.04(+0.79%)
Aug 08, 2005 4.598 4.646 4.508 4.514 49,401 -0.11(-2.45%)
Aug 05, 2005 4.532 4.658 4.532 4.628 76,697 +0.15(+3.33%)
Aug 04, 2005 4.329 4.479 4.329 4.479 21,937 +0.15(+3.45%)
Aug 03, 2005 4.305 4.329 4.305 4.329 2,679 -0.08(-1.89%)
Aug 02, 2005 4.329 4.413 4.317 4.413 8,540 +0.02(+0.54%)
Aug 01, 2005 4.389 4.389 4.317 4.389 16,913 -0.08(-1.87%)
Jul 29, 2005 4.419 4.473 4.371 4.473 5,358 +0.01(+0.13%)
Jul 28, 2005 4.449 4.467 4.371 4.467 2,009 +0.04(+0.94%)
Jul 27, 2005 4.455 4.473 4.396 4.425 9,210 +0.00(+0.00%)
Jul 26, 2005 4.473 4.473 4.419 4.425 5,526 -0.04(-0.80%)
Jul 25, 2005 4.419 4.461 4.419 4.461 4,186 +0.04(+0.95%)
Jul 22, 2005 4.419 4.419 4.419 4.419 502 +0.00(+0.00%)
Jul 21, 2005 4.431 4.473 4.419 4.419 16,076 +0.00(+0.00%)
Jul 20, 2005 4.431 4.431 4.389 4.419 12,392 +0.00(+0.00%)
Jul 19, 2005 4.419 4.425 4.419 4.419 18,755 -0.05(-1.07%)
Jul 18, 2005 4.425 4.467 4.425 4.467 6,698 +0.04(+0.81%)
Jul 15, 2005 4.425 4.449 4.419 4.431 8,373 +0.01(+0.13%)
Jul 14, 2005 4.467 4.467 4.425 4.425 669 -0.02(-0.54%)
Jul 13, 2005 4.431 4.449 4.419 4.449 1,004 -0.01(-0.27%)
Jul 12, 2005 4.508 4.514 4.449 4.461 24,281 -0.07(-1.45%)
Jul 11, 2005 4.479 4.526 4.479 4.526 18,253 +0.02(+0.40%)
Jul 08, 2005 4.485 4.508 4.479 4.508 837 +0.01(+0.13%)
Jul 07, 2005 4.479 4.508 4.479 4.503 19,927 -0.01(-0.13%)
Jul 06, 2005 4.497 4.508 4.479 4.508 13,061 -0.02(-0.40%)
Jul 05, 2005 4.520 4.526 4.485 4.526 3,014 +0.05(+1.07%)
Jul 01, 2005 4.479 4.503 4.479 4.479 5,023 -0.03(-0.66%)
Jun 30, 2005 4.479 4.508 4.479 4.508 11,889 +0.03(+0.67%)
Jun 29, 2005 4.508 4.526 4.479 4.479 6,028 -0.03(-0.66%)
Jun 28, 2005 4.479 4.538 4.479 4.508 4,688 +0.02(+0.40%)
Jun 27, 2005 4.479 4.514 4.479 4.491 13,899 +0.01(+0.27%)
Jun 24, 2005 4.455 4.520 4.455 4.479 13,731 +0.00(+0.00%)
Jun 23, 2005 4.485 4.532 4.479 4.479 27,128 -0.01(-0.13%)
Jun 22, 2005 4.419 4.514 4.419 4.485 35,501 +0.07(+1.49%)
Jun 21, 2005 4.520 4.532 4.419 4.419 4,856 -0.11(-2.37%)
Jun 20, 2005 4.562 4.592 4.401 4.526 22,774 -0.07(-1.43%)
Jun 17, 2005 4.443 4.622 4.425 4.592 89,759 +0.17(+3.92%)
Jun 16, 2005 4.395 4.419 4.395 4.419 5,526 +0.00(+0.00%)
Jun 15, 2005 4.389 4.419 4.365 4.419 5,693 +0.00(+0.00%)
Jun 14, 2005 4.419 4.425 4.365 4.419 10,717 -0.02(-0.54%)
Jun 13, 2005 4.419 4.449 4.419 4.443 11,052 +0.02(+0.54%)
Jun 10, 2005 4.437 4.449 4.419 4.419 3,014 -0.03(-0.67%)
Jun 09, 2005 4.455 4.455 4.419 4.449 2,511 -0.03(-0.67%)
Jun 08, 2005 4.419 4.479 4.419 4.479 19,425 +0.04(+0.81%)
Jun 07, 2005 4.479 4.479 4.419 4.443 6,698 +0.00(+0.00%)
Jun 06, 2005 4.419 4.443 4.390 4.443 7,200 -0.01(-0.13%)
Jun 03, 2005 4.461 4.479 4.419 4.449 35,166 +0.00(+0.00%)
Jun 02, 2005 4.479 4.479 4.449 4.449 10,215 -0.02(-0.40%)
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.