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

Dynex Capital (NY: DX )

12.25 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2004 4.562 4.627 4.562 4.621 5,753 +0.05(+1.16%)
Dec 30, 2004 4.580 4.609 4.562 4.568 21,998 -0.01(-0.13%)
Dec 29, 2004 4.562 4.580 4.562 4.574 507 +0.01(+0.26%)
Dec 28, 2004 4.580 4.621 4.556 4.562 7,445 -0.02(-0.39%)
Dec 27, 2004 4.568 4.621 4.556 4.580 13,537 -0.05(-1.02%)
Dec 23, 2004 4.550 4.627 4.550 4.627 17,429 +0.08(+1.69%)
Dec 22, 2004 4.550 4.562 4.550 4.550 7,784 +0.00(+0.00%)
Dec 21, 2004 4.580 4.580 4.550 4.550 17,768 -0.03(-0.65%)
Dec 20, 2004 4.568 4.603 4.550 4.580 35,536 +0.03(+0.65%)
Dec 17, 2004 4.550 4.556 4.550 4.550 2,876 -0.01(-0.13%)
Dec 16, 2004 4.521 4.580 4.521 4.556 45,520 -0.01(-0.26%)
Dec 15, 2004 4.556 4.568 4.503 4.568 83,933 +0.02(+0.39%)
Dec 14, 2004 4.550 4.580 4.550 4.550 12,353 +0.00(+0.00%)
Dec 13, 2004 4.550 4.550 4.550 4.550 4,399 +0.00(+0.00%)
Dec 10, 2004 4.550 4.580 4.550 4.550 14,383 -0.01(-0.13%)
Dec 09, 2004 4.521 4.556 4.521 4.556 13,368 +0.04(+0.78%)
Dec 08, 2004 4.550 4.562 4.503 4.521 16,414 -0.03(-0.65%)
Dec 07, 2004 4.562 4.562 4.550 4.550 12,183 -0.01(-0.26%)
Dec 06, 2004 4.580 4.580 4.562 4.562 4,061 -0.02(-0.52%)
Dec 03, 2004 4.580 4.592 4.580 4.586 15,568 +0.01(+0.13%)
Dec 02, 2004 4.598 4.627 4.580 4.580 57,027 -0.02(-0.39%)
Dec 01, 2004 4.550 4.609 4.550 4.598 48,904 +0.09(+1.97%)
Nov 30, 2004 4.544 4.550 4.503 4.509 17,598 -0.04(-0.78%)
Nov 29, 2004 4.562 4.609 4.497 4.544 24,706 -0.02(-0.52%)
Nov 26, 2004 4.580 4.580 4.550 4.568 5,245 +0.02(+0.39%)
Nov 24, 2004 4.462 4.550 4.462 4.550 24,536 +0.03(+0.65%)
Nov 23, 2004 4.432 4.521 4.426 4.521 7,784 +0.05(+1.19%)
Nov 22, 2004 4.491 4.521 4.462 4.468 4,230 -0.02(-0.53%)
Nov 19, 2004 4.314 4.491 4.314 4.491 194,941 +0.15(+3.54%)
Nov 18, 2004 4.284 4.338 4.284 4.338 7,107 +0.05(+1.10%)
Nov 17, 2004 4.302 4.338 4.273 4.290 8,291 +0.02(+0.41%)
Nov 16, 2004 4.308 4.320 4.255 4.273 66,164 -0.03(-0.69%)
Nov 15, 2004 4.284 4.314 4.255 4.302 12,691 -0.01(-0.27%)
Nov 12, 2004 4.343 4.349 4.314 4.314 13,199 +0.00(+0.00%)
Nov 11, 2004 4.373 4.373 4.308 4.314 13,537 +0.00(+0.00%)
Nov 10, 2004 4.296 4.343 4.296 4.314 9,983 +0.00(+0.00%)
Nov 09, 2004 4.343 4.367 4.314 4.314 15,399 -0.02(-0.54%)
Nov 08, 2004 4.373 4.373 4.314 4.338 14,383 +0.01(+0.14%)
Nov 05, 2004 4.296 4.355 4.290 4.332 12,691 +0.04(+0.96%)
Nov 04, 2004 4.343 4.367 4.267 4.290 26,059 +0.01(+0.14%)
Nov 03, 2004 4.284 4.290 4.231 4.284 15,906 +0.04(+0.98%)
Nov 02, 2004 4.196 4.255 4.137 4.243 15,737 +0.02(+0.42%)
Nov 01, 2004 4.225 4.225 4.196 4.225 9,983 -0.03(-0.69%)
Oct 29, 2004 4.219 4.255 4.196 4.255 181,403 +0.06(+1.41%)
Oct 28, 2004 4.107 4.196 4.066 4.196 51,950 +0.15(+3.65%)
Oct 27, 2004 3.989 4.078 3.989 4.048 10,660 +0.03(+0.74%)
Oct 26, 2004 3.971 4.024 3.971 4.018 5,922 +0.05(+1.34%)
Oct 25, 2004 3.971 3.971 3.959 3.965 4,230 +0.00(+0.00%)
Oct 22, 2004 3.959 3.971 3.930 3.965 7,276 +0.01(+0.15%)
Oct 21, 2004 3.959 3.959 3.930 3.959 30,121 +0.00(+0.00%)
Oct 20, 2004 3.959 3.959 3.959 3.959 6,938 +0.00(+0.00%)
Oct 19, 2004 3.959 3.989 3.959 3.959 16,921 -0.02(-0.45%)
Oct 18, 2004 3.977 3.983 3.959 3.977 13,029 -0.01(-0.15%)
Oct 15, 2004 3.983 3.983 3.971 3.983 33,505 +0.01(+0.15%)
Oct 14, 2004 3.977 4.018 3.971 3.977 11,506 +0.02(+0.45%)
Oct 13, 2004 3.995 4.001 3.959 3.959 37,736 -0.04(-0.89%)
Oct 12, 2004 3.959 4.018 3.959 3.995 52,627 +0.01(+0.30%)
Oct 11, 2004 4.024 4.024 3.959 3.983 23,690 -0.02(-0.44%)
Oct 08, 2004 4.048 4.078 3.989 4.001 49,581 -0.05(-1.31%)
Oct 07, 2004 4.113 4.137 3.959 4.054 42,474 -0.08(-2.00%)
Oct 06, 2004 4.143 4.143 4.131 4.137 42,812 +0.00(+0.00%)
Oct 05, 2004 4.196 4.196 3.989 4.137 24,367 -0.03(-0.71%)
Oct 04, 2004 4.196 4.202 4.137 4.166 21,660 -0.04(-0.98%)
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.