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

Dynex Capital (NY: DX )

12.64 +0.11 (+0.84%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 27, 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 (%)
Mar 31, 2004 0.2237 0.2237 0.2213 0.2213 558,107 -0.00(-1.22%)
Mar 30, 2004 0.2233 0.2240 0.2233 0.2240 193,868 +0.00(+0.15%)
Mar 29, 2004 0.2230 0.2240 0.2220 0.2237 305,490 -0.00(-0.30%)
Mar 26, 2004 0.2295 0.2298 0.2233 0.2243 279,053 -0.01(-2.37%)
Mar 25, 2004 0.2301 0.2301 0.2298 0.2298 96,934 -0.00(-0.59%)
Mar 24, 2004 0.2383 0.2397 0.2281 0.2312 766,663 -0.01(-2.44%)
Mar 23, 2004 0.2376 0.2376 0.2363 0.2369 240,867 +0.00(+0.29%)
Mar 22, 2004 0.2298 0.2373 0.2298 0.2363 1,104,464 +0.01(+3.58%)
Mar 19, 2004 0.2247 0.2288 0.2247 0.2281 390,675 +0.00(+0.75%)
Mar 18, 2004 0.2264 0.2288 0.2257 0.2264 361,300 -0.00(-0.15%)
Mar 17, 2004 0.2230 0.2281 0.2230 0.2267 881,221 +0.00(+1.84%)
Mar 16, 2004 0.2162 0.2243 0.2118 0.2226 1,691,946 +0.01(+2.83%)
Mar 15, 2004 0.2196 0.2199 0.2165 0.2165 185,056 -0.00(-2.00%)
Mar 12, 2004 0.2209 0.2209 0.2196 0.2209 85,184 +0.00(+0.00%)
Mar 11, 2004 0.2209 0.2209 0.2209 0.2209 99,871 +0.00(+0.00%)
Mar 10, 2004 0.2152 0.2213 0.2152 0.2209 138,058 +0.01(+2.69%)
Mar 09, 2004 0.2162 0.2162 0.2111 0.2152 1,380,580 -0.00(-1.10%)
Mar 08, 2004 0.2254 0.2254 0.2145 0.2175 1,439,329 -0.01(-2.44%)
Mar 05, 2004 0.2230 0.2237 0.2213 0.2230 255,554 -0.00(-1.50%)
Mar 04, 2004 0.2315 0.2315 0.2230 0.2264 223,242 -0.01(-2.21%)
Mar 03, 2004 0.2332 0.2332 0.2298 0.2315 276,116 -0.01(-2.16%)
Mar 02, 2004 0.2332 0.2366 0.2281 0.2366 287,865 +0.00(+0.72%)
Mar 01, 2004 0.2250 0.2349 0.2250 0.2349 417,111 +0.01(+5.99%)
Feb 27, 2004 0.2196 0.2216 0.2196 0.2216 173,306 +0.01(+2.36%)
Feb 26, 2004 0.2145 0.2165 0.2138 0.2165 88,122 +0.00(+0.16%)
Feb 25, 2004 0.2179 0.2179 0.2138 0.2162 599,230 -0.00(-0.78%)
Feb 24, 2004 0.2213 0.2213 0.2162 0.2179 299,615 -0.00(-1.54%)
Feb 23, 2004 0.2213 0.2230 0.2206 0.2213 602,168 +0.00(+0.00%)
Feb 20, 2004 0.2247 0.2250 0.2206 0.2213 657,979 -0.00(-1.51%)
Feb 19, 2004 0.2298 0.2298 0.2213 0.2247 937,032 -0.01(-2.94%)
Feb 18, 2004 0.2332 0.2349 0.2305 0.2315 678,540 -0.00(-0.73%)
Feb 17, 2004 0.2335 0.2369 0.2332 0.2332 1,051,591 -0.00(-0.15%)
Feb 13, 2004 0.2274 0.2366 0.2271 0.2335 531,670 +0.01(+2.54%)
Feb 12, 2004 0.2196 0.2278 0.2196 0.2278 2,017,998 +0.01(+3.72%)
Feb 11, 2004 0.2261 0.2274 0.2128 0.2196 1,703,695 -0.01(-2.42%)
Feb 10, 2004 0.2196 0.2271 0.2189 0.2250 1,774,193 +0.00(+2.16%)
Feb 09, 2004 0.2196 0.2220 0.2162 0.2203 2,631,916 -0.00(-2.12%)
Feb 06, 2004 0.2281 0.2315 0.2230 0.2250 963,469 -0.00(-0.90%)
Feb 05, 2004 0.2281 0.2312 0.2152 0.2271 2,899,220 -0.00(-1.04%)
Feb 04, 2004 0.2383 0.2383 0.2213 0.2295 3,057,840 -0.01(-3.71%)
Feb 03, 2004 0.2366 0.2383 0.2247 0.2383 1,433,454 -0.00(-0.14%)
Feb 02, 2004 0.2557 0.2557 0.2349 0.2386 1,947,500 -0.02(-6.66%)
Jan 30, 2004 0.2451 0.2560 0.2451 0.2557 1,260,147 +0.01(+4.16%)
Jan 29, 2004 0.2451 0.2455 0.2400 0.2455 1,010,467 -0.00(-0.69%)
Jan 28, 2004 0.2553 0.2557 0.2434 0.2472 942,907 -0.01(-3.20%)
Jan 27, 2004 0.2621 0.2645 0.2519 0.2553 1,101,527 -0.01(-1.96%)
Jan 26, 2004 0.2492 0.2604 0.2492 0.2604 469,985 +0.01(+4.65%)
Jan 23, 2004 0.2502 0.2512 0.2489 0.2489 575,731 +0.00(+0.14%)
Jan 22, 2004 0.2458 0.2485 0.2434 0.2485 678,540 +0.01(+2.53%)
Jan 21, 2004 0.2424 0.2451 0.2397 0.2424 446,485 +0.00(+0.57%)
Jan 20, 2004 0.2400 0.2420 0.2390 0.2410 566,919 +0.00(+1.87%)
Jan 16, 2004 0.2315 0.2366 0.2247 0.2366 2,020,935 +0.01(+3.27%)
Jan 15, 2004 0.2274 0.2301 0.2274 0.2291 845,973 +0.00(+1.05%)
Jan 14, 2004 0.2213 0.2267 0.2213 0.2267 790,162 +0.01(+2.62%)
Jan 13, 2004 0.2179 0.2223 0.2179 0.2209 352,488 +0.01(+2.53%)
Jan 12, 2004 0.2141 0.2182 0.2111 0.2155 569,856 +0.01(+2.43%)
Jan 09, 2004 0.2155 0.2155 0.2080 0.2104 869,472 -0.00(-2.06%)
Jan 08, 2004 0.2114 0.2152 0.2114 0.2148 1,230,773 +0.00(+2.10%)
Jan 07, 2004 0.2104 0.2104 0.2083 0.2104 176,244 +0.00(+0.16%)
Jan 06, 2004 0.2094 0.2118 0.2080 0.2100 437,673 +0.00(+0.33%)
Jan 05, 2004 0.2083 0.2094 0.2077 0.2094 431,798 -0.00(-0.49%)
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.