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

Dynex Capital (NY: DX )

12.08 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2008 5.255 5.315 5.255 5.315 13,313 -0.01(-0.11%)
Apr 29, 2008 5.297 5.339 5.297 5.321 8,875 +0.01(+0.22%)
Apr 28, 2008 5.356 5.386 5.231 5.309 12,559 -0.05(-1.00%)
Apr 25, 2008 5.291 5.392 5.279 5.362 26,616 +0.08(+1.58%)
Apr 24, 2008 5.255 5.327 5.225 5.279 269,724 +0.01(+0.23%)
Apr 23, 2008 5.255 5.273 5.231 5.267 17,583 +0.00(+0.00%)
Apr 22, 2008 5.279 5.303 5.255 5.267 20,765 +0.00(+0.00%)
Apr 21, 2008 5.225 5.350 5.225 5.267 14,569 +0.05(+1.03%)
Apr 18, 2008 5.219 5.249 5.195 5.213 30,241 +0.01(+0.11%)
Apr 17, 2008 5.368 5.368 5.165 5.207 43,874 -0.04(-0.68%)
Apr 16, 2008 5.333 5.333 5.165 5.243 27,966 -0.10(-1.90%)
Apr 15, 2008 5.428 5.428 5.315 5.345 12,057 -0.02(-0.44%)
Apr 14, 2008 5.380 5.392 5.356 5.368 17,918 -0.01(-0.11%)
Apr 11, 2008 5.380 5.380 5.362 5.374 2,511 -0.01(-0.11%)
Apr 10, 2008 5.966 5.966 5.345 5.380 32,487 -0.07(-1.31%)
Apr 09, 2008 5.488 5.494 5.434 5.452 4,521 -0.04(-0.76%)
Apr 08, 2008 5.482 5.500 5.476 5.494 3,684 +0.01(+0.11%)
Apr 07, 2008 5.476 5.494 5.476 5.488 5,358 -0.02(-0.33%)
Apr 04, 2008 5.530 5.571 5.488 5.506 23,277 -0.07(-1.28%)
Apr 03, 2008 5.619 5.619 5.577 5.577 6,028 -0.05(-0.95%)
Apr 02, 2008 5.643 5.643 5.577 5.631 17,248 -0.02(-0.32%)
Apr 01, 2008 5.691 5.691 5.607 5.649 8,875 -0.05(-0.94%)
Mar 31, 2008 5.536 5.703 5.536 5.703 30,477 +0.15(+2.69%)
Mar 28, 2008 5.577 5.589 5.524 5.554 3,851 -0.04(-0.75%)
Mar 27, 2008 5.595 5.595 5.559 5.595 3,181 -0.02(-0.32%)
Mar 26, 2008 5.595 5.643 5.595 5.613 4,353 +0.00(+0.00%)
Mar 25, 2008 5.595 5.619 5.595 5.613 3,516 +0.03(+0.49%)
Mar 24, 2008 5.530 5.625 5.530 5.586 6,028 +0.06(+1.12%)
Mar 21, 2008 5.589 5.589 5.524 5.524 6,865 +0.00(+0.00%)
Mar 20, 2008 5.589 5.589 5.524 5.524 6,865 -0.08(-1.39%)
Mar 19, 2008 5.571 5.601 5.571 5.601 2,009 -0.01(-0.21%)
Mar 18, 2008 5.673 5.697 5.595 5.613 59,448 -0.06(-1.05%)
Mar 17, 2008 5.763 5.763 5.519 5.673 29,808 -0.12(-2.06%)
Mar 14, 2008 5.589 5.804 5.565 5.792 20,597 +0.18(+3.19%)
Mar 13, 2008 5.524 5.613 5.488 5.613 10,047 +0.01(+0.21%)
Mar 12, 2008 5.691 5.715 5.589 5.601 12,057 -0.10(-1.78%)
Mar 11, 2008 5.613 5.733 5.613 5.703 35,836 +0.09(+1.60%)
Mar 10, 2008 5.434 5.613 5.434 5.613 20,597 +0.24(+4.44%)
Mar 07, 2008 5.440 5.440 5.136 5.374 85,070 +0.16(+3.09%)
Mar 06, 2008 5.554 5.625 5.195 5.213 103,658 -0.47(-8.20%)
Mar 05, 2008 5.631 5.691 5.631 5.679 21,769 +0.01(+0.21%)
Mar 04, 2008 5.780 5.780 5.661 5.667 22,104 -0.12(-2.06%)
Mar 03, 2008 5.840 5.852 5.500 5.786 89,591 -0.04(-0.62%)
Feb 29, 2008 5.816 5.852 5.792 5.822 16,411 +0.01(+0.21%)
Feb 28, 2008 5.763 5.810 5.739 5.810 17,918 +0.02(+0.41%)
Feb 27, 2008 5.673 5.828 5.673 5.786 22,774 +0.13(+2.32%)
Feb 26, 2008 5.643 5.685 5.571 5.655 64,640 +0.01(+0.21%)
Feb 25, 2008 5.643 5.673 5.625 5.643 17,750 +0.01(+0.11%)
Feb 22, 2008 5.643 5.643 5.625 5.637 34,664 -0.01(-0.11%)
Feb 21, 2008 5.643 5.667 5.524 5.643 55,429 +0.00(+0.00%)
Feb 20, 2008 5.643 5.691 5.631 5.643 166,791 +0.00(+0.00%)
Feb 19, 2008 5.912 5.912 5.631 5.643 44,712 -0.10(-1.67%)
Feb 18, 2008 5.691 5.822 5.643 5.739 0 +0.00(+0.00%)
Feb 15, 2008 5.691 5.822 5.643 5.739 26,077 +0.04(+0.73%)
Feb 14, 2008 7.166 5.763 5.619 5.697 71,003 +0.07(+1.27%)
Feb 13, 2008 5.398 5.667 5.297 5.625 105,333 +0.20(+3.63%)
Feb 12, 2008 5.374 5.428 5.368 5.428 51,075 +0.11(+2.02%)
Feb 11, 2008 5.297 5.327 5.291 5.321 29,808 -0.01(-0.22%)
Feb 08, 2008 5.291 5.339 5.279 5.333 23,444 +0.07(+1.36%)
Feb 07, 2008 5.315 5.315 5.255 5.261 9,042 -0.01(-0.14%)
Feb 06, 2008 5.171 5.291 5.171 5.268 14,066 +0.11(+2.11%)
Feb 05, 2008 5.195 5.237 5.153 5.159 11,178 -0.10(-1.82%)
Feb 04, 2008 5.321 5.339 5.249 5.255 22,104 +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.