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

Dynex Capital (NY: DX )

12.00 -0.30 (-2.44%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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, 2009 4.190 4.225 4.166 4.166 61,497 -0.01(-0.28%)
Apr 29, 2009 4.190 4.202 4.148 4.178 26,877 -0.02(-0.42%)
Apr 28, 2009 4.166 4.208 4.154 4.196 33,566 +0.05(+1.28%)
Apr 27, 2009 4.148 4.148 4.101 4.143 8,122 +0.04(+1.01%)
Apr 24, 2009 4.148 4.166 4.101 4.101 30,532 -0.05(-1.28%)
Apr 23, 2009 4.166 4.166 4.119 4.154 39,754 -0.01(-0.28%)
Apr 22, 2009 4.202 4.225 4.125 4.166 25,734 -0.04(-0.84%)
Apr 21, 2009 4.160 4.202 4.137 4.202 10,999 +0.03(+0.71%)
Apr 20, 2009 4.160 4.172 4.143 4.172 5,496 +0.00(+0.00%)
Apr 17, 2009 4.178 4.178 4.137 4.172 8,968 -0.04(-0.98%)
Apr 16, 2009 4.249 4.249 4.166 4.213 12,769 -0.07(-1.52%)
Apr 15, 2009 4.101 4.278 4.101 4.278 37,397 +0.12(+2.84%)
Apr 14, 2009 4.144 4.160 4.113 4.160 21,699 -0.02(-0.42%)
Apr 13, 2009 4.166 4.184 4.137 4.178 13,825 +0.01(+0.28%)
Apr 09, 2009 4.196 4.249 4.125 4.166 92,309 -0.01(-0.14%)
Apr 08, 2009 4.172 4.196 4.143 4.172 17,852 -0.03(-0.70%)
Apr 07, 2009 4.178 4.272 4.154 4.202 34,182 +0.02(+0.42%)
Apr 06, 2009 4.187 4.237 3.989 4.184 1,522,470 -0.02(-0.42%)
Apr 03, 2009 4.119 4.255 4.119 4.202 9,645 +0.08(+2.01%)
Apr 02, 2009 4.166 4.166 4.113 4.119 24,381 +0.00(+0.00%)
Apr 01, 2009 4.007 4.119 4.001 4.119 9,983 -0.03(-0.71%)
Mar 31, 2009 4.131 4.261 4.131 4.148 26,102 -0.08(-1.96%)
Mar 30, 2009 4.219 4.308 4.178 4.231 23,836 -0.11(-2.45%)
Mar 26, 2009 4.308 4.343 4.290 4.338 158,558 +0.05(+1.10%)
Mar 25, 2009 4.255 4.290 4.255 4.290 84,276 +0.04(+0.83%)
Mar 24, 2009 4.255 4.284 4.202 4.255 24,244 +0.06(+1.41%)
Mar 23, 2009 4.190 4.237 4.148 4.196 54,827 +0.04(+1.00%)
Mar 20, 2009 4.196 4.196 4.137 4.154 9,772 +0.02(+0.43%)
Mar 19, 2009 4.184 4.190 4.137 4.137 21,490 -0.05(-1.13%)
Mar 18, 2009 4.137 4.196 4.113 4.184 8,630 +0.02(+0.57%)
Mar 17, 2009 4.125 4.160 4.101 4.160 12,353 -0.02(-0.57%)
Mar 16, 2009 4.119 4.231 4.119 4.184 50,248 +0.04(+1.00%)
Mar 13, 2009 4.172 4.190 4.137 4.143 0 -0.01(-0.14%)
Mar 12, 2009 4.024 4.154 4.007 4.148 110,952 +0.15(+3.69%)
Mar 11, 2009 4.066 4.066 3.989 4.001 20,475 -0.06(-1.46%)
Mar 10, 2009 4.078 4.078 3.995 4.060 47,719 +0.04(+1.03%)
Mar 09, 2009 4.054 4.107 3.948 4.018 44,586 -0.06(-1.45%)
Mar 06, 2009 4.024 4.237 4.024 4.078 0 +0.07(+1.77%)
Mar 05, 2009 4.030 4.196 3.995 4.007 29,390 -0.06(-1.45%)
Mar 04, 2009 4.119 4.172 4.018 4.066 31,136 +0.02(+0.58%)
Mar 02, 2009 3.983 4.042 3.723 4.042 62,819 +0.32(+8.57%)
Feb 27, 2009 4.143 4.178 3.723 3.723 0 -0.41(-10.00%)
Feb 26, 2009 4.249 4.249 4.107 4.137 107,507 -0.11(-2.64%)
Feb 25, 2009 4.225 4.261 4.196 4.249 7,361 +0.02(+0.56%)
Feb 24, 2009 4.137 4.231 4.101 4.225 22,252 +0.09(+2.29%)
Feb 23, 2009 4.154 4.172 4.119 4.131 2,876 -0.05(-1.19%)
Feb 20, 2009 4.166 4.190 4.107 4.180 31,982 -0.00(-0.08%)
Feb 19, 2009 4.143 4.184 4.137 4.184 22,167 +0.00(+0.00%)
Feb 18, 2009 4.213 4.249 4.154 4.184 7,283 +0.01(+0.14%)
Feb 17, 2009 4.143 4.184 4.119 4.178 8,460 +0.03(+0.71%)
Feb 13, 2009 4.148 4.160 4.137 4.148 11,515 -0.01(-0.14%)
Feb 12, 2009 4.166 4.184 4.137 4.154 4,018 +0.02(+0.43%)
Feb 11, 2009 4.143 4.148 4.137 4.137 7,653 -0.02(-0.43%)
Feb 10, 2009 4.148 4.178 4.145 4.154 7,614 +0.01(+0.29%)
Feb 09, 2009 4.137 4.143 4.137 4.143 9,183 +0.01(+0.14%)
Feb 06, 2009 4.137 4.148 4.131 4.137 15,060 -0.00(-0.01%)
Feb 05, 2009 4.137 4.154 4.137 4.137 9,053 -0.02(-0.41%)
Feb 04, 2009 4.219 4.237 4.131 4.154 6,091 -0.08(-1.82%)
Feb 03, 2009 4.166 4.237 4.154 4.231 7,789 +0.08(+1.99%)
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.