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

Dynex Capital (NY: DX )

12.20 +0.20 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 29, 2006 4.243 4.255 4.184 4.190 46,704 -0.02(-0.56%)
Dec 28, 2006 4.202 4.225 4.196 4.213 4,230 +0.01(+0.28%)
Dec 27, 2006 4.190 4.219 4.190 4.202 17,091 +0.01(+0.14%)
Dec 26, 2006 4.190 4.208 4.178 4.196 20,137 +0.02(+0.42%)
Dec 22, 2006 4.172 4.184 4.172 4.178 9,645 -0.01(-0.28%)
Dec 21, 2006 4.196 4.225 4.190 4.190 28,936 -0.04(-0.84%)
Dec 20, 2006 4.196 4.231 4.196 4.225 5,753 +0.00(+0.00%)
Dec 19, 2006 4.172 4.249 4.172 4.225 6,938 +0.02(+0.42%)
Dec 18, 2006 4.255 4.255 4.208 4.208 17,260 -0.02(-0.56%)
Dec 15, 2006 4.202 4.231 4.166 4.231 35,366 +0.00(+0.00%)
Dec 14, 2006 4.202 4.237 4.202 4.231 17,091 +0.03(+0.70%)
Dec 13, 2006 4.166 4.202 4.154 4.202 39,935 +0.04(+0.85%)
Dec 12, 2006 4.166 4.190 4.166 4.166 3,384 -0.02(-0.42%)
Dec 11, 2006 4.160 4.190 4.154 4.184 16,414 +0.02(+0.57%)
Dec 08, 2006 4.148 4.184 4.148 4.160 18,275 +0.00(+0.00%)
Dec 07, 2006 4.166 4.178 4.160 4.160 13,029 -0.02(-0.42%)
Dec 06, 2006 4.160 4.184 4.148 4.178 21,660 -0.04(-0.98%)
Dec 05, 2006 4.190 4.219 4.160 4.219 10,322 +0.00(+0.00%)
Dec 04, 2006 4.148 4.219 4.148 4.219 7,445 +0.05(+1.28%)
Dec 01, 2006 4.178 4.190 4.148 4.166 3,553 +0.01(+0.14%)
Nov 30, 2006 4.196 4.225 4.160 4.160 10,322 -0.07(-1.68%)
Nov 29, 2006 4.172 4.231 4.172 4.231 2,369 +0.02(+0.42%)
Nov 28, 2006 4.166 4.213 4.143 4.213 14,383 +0.05(+1.13%)
Nov 27, 2006 4.137 4.178 4.137 4.166 24,875 +0.02(+0.57%)
Nov 24, 2006 4.137 4.172 4.137 4.143 7,276 -0.01(-0.14%)
Nov 22, 2006 4.137 4.166 4.137 4.148 9,645 -0.01(-0.15%)
Nov 21, 2006 4.148 4.166 4.143 4.154 19,121 +0.00(+0.00%)
Nov 20, 2006 4.143 4.166 4.143 4.154 12,183 -0.01(-0.14%)
Nov 17, 2006 4.137 4.160 4.137 4.160 7,107 -0.01(-0.14%)
Nov 16, 2006 4.137 4.184 4.137 4.166 10,999 +0.00(+0.00%)
Nov 15, 2006 4.131 4.189 4.083 4.166 21,490 +0.03(+0.71%)
Nov 14, 2006 4.101 4.137 4.072 4.137 23,352 +0.04(+0.86%)
Nov 13, 2006 4.030 4.107 4.030 4.101 17,091 -0.01(-0.14%)
Nov 10, 2006 4.048 4.107 4.048 4.107 9,137 +0.06(+1.46%)
Nov 09, 2006 3.959 4.054 3.959 4.048 48,227 +0.06(+1.48%)
Nov 08, 2006 3.989 4.018 3.971 3.989 5,922 -0.03(-0.74%)
Nov 07, 2006 4.013 4.018 3.989 4.018 12,691 -0.02(-0.44%)
Nov 06, 2006 4.078 4.131 4.036 4.036 55,504 -0.04(-1.01%)
Nov 03, 2006 4.078 4.107 4.078 4.078 32,490 -0.02(-0.58%)
Nov 02, 2006 4.107 4.107 4.078 4.101 2,369 -0.02(-0.43%)
Nov 01, 2006 4.078 4.119 4.078 4.119 1,015 +0.04(+1.01%)
Oct 31, 2006 4.078 4.107 4.078 4.078 19,121 +0.00(+0.00%)
Oct 30, 2006 4.078 4.101 4.078 4.078 112,531 -0.03(-0.72%)
Oct 27, 2006 4.089 4.107 4.078 4.107 6,768 +0.02(+0.43%)
Oct 26, 2006 4.107 4.119 4.078 4.089 5,922 -0.02(-0.46%)
Oct 25, 2006 4.101 4.131 4.083 4.108 2,369 -0.02(-0.40%)
Oct 24, 2006 4.125 4.125 4.078 4.125 3,045 +0.00(+0.00%)
Oct 23, 2006 4.137 4.137 4.078 4.125 5,584 +0.05(+1.16%)
Oct 20, 2006 4.078 4.125 4.078 4.078 13,029 -0.02(-0.58%)
Oct 19, 2006 4.078 4.107 4.078 4.101 4,230 +0.02(+0.58%)
Oct 18, 2006 4.101 4.119 4.078 4.078 24,706 -0.08(-1.99%)
Oct 17, 2006 4.125 4.177 4.103 4.160 1,522 +0.04(+0.86%)
Oct 16, 2006 4.078 4.137 4.078 4.125 2,030 +0.01(+0.14%)
Oct 13, 2006 4.095 4.143 4.095 4.119 3,722 +0.02(+0.58%)
Oct 12, 2006 4.078 4.107 4.078 4.095 7,784 -0.04(-1.00%)
Oct 11, 2006 4.131 4.172 4.125 4.137 4,568 +0.01(+0.14%)
Oct 10, 2006 4.078 4.131 4.078 4.131 3,045 +0.02(+0.43%)
Oct 09, 2006 4.078 4.113 4.072 4.113 3,553 +0.04(+0.87%)
Oct 06, 2006 4.018 4.078 4.018 4.078 16,414 +0.05(+1.17%)
Oct 05, 2006 4.013 4.054 3.989 4.030 12,691 -0.02(-0.44%)
Oct 04, 2006 3.983 4.048 3.983 4.048 10,491 +0.08(+1.93%)
Oct 03, 2006 3.971 4.001 3.971 3.971 7,107 +0.00(+0.00%)
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.