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 (%)
Jun 30, 2005 4.432 4.462 4.432 4.462 12,014 +0.03(+0.67%)
Jun 29, 2005 4.462 4.479 4.432 4.432 6,091 -0.03(-0.66%)
Jun 28, 2005 4.432 4.491 4.432 4.462 4,738 +0.02(+0.40%)
Jun 27, 2005 4.432 4.468 4.432 4.444 14,045 +0.01(+0.27%)
Jun 24, 2005 4.408 4.473 4.408 4.432 13,876 +0.00(+0.00%)
Jun 23, 2005 4.438 4.485 4.432 4.432 27,413 -0.01(-0.13%)
Jun 22, 2005 4.373 4.468 4.373 4.438 35,874 +0.07(+1.49%)
Jun 21, 2005 4.473 4.485 4.373 4.373 4,907 -0.11(-2.37%)
Jun 20, 2005 4.515 4.544 4.355 4.479 23,013 -0.07(-1.43%)
Jun 17, 2005 4.397 4.574 4.379 4.544 90,701 +0.17(+3.92%)
Jun 16, 2005 4.349 4.373 4.349 4.373 5,584 +0.00(+0.00%)
Jun 15, 2005 4.343 4.373 4.320 4.373 5,753 +0.00(+0.00%)
Jun 14, 2005 4.373 4.379 4.320 4.373 10,830 -0.02(-0.54%)
Jun 13, 2005 4.373 4.403 4.373 4.397 11,168 +0.02(+0.54%)
Jun 10, 2005 4.391 4.403 4.373 4.373 3,045 -0.03(-0.67%)
Jun 09, 2005 4.408 4.408 4.373 4.403 2,538 -0.03(-0.67%)
Jun 08, 2005 4.373 4.432 4.373 4.432 19,629 +0.04(+0.81%)
Jun 07, 2005 4.432 4.432 4.373 4.397 6,768 +0.00(+0.00%)
Jun 06, 2005 4.373 4.397 4.345 4.397 7,276 -0.01(-0.13%)
Jun 03, 2005 4.414 4.432 4.373 4.403 35,536 +0.00(+0.00%)
Jun 02, 2005 4.432 4.432 4.403 4.403 10,322 -0.02(-0.40%)
Jun 01, 2005 4.403 4.432 4.403 4.420 7,784 +0.00(+0.00%)
May 31, 2005 4.432 4.432 4.403 4.420 5,753 +0.00(+0.00%)
May 27, 2005 4.379 4.426 4.361 4.420 13,876 +0.04(+0.94%)
May 26, 2005 4.373 4.379 4.343 4.379 1,015 -0.01(-0.13%)
May 25, 2005 4.332 4.385 4.332 4.385 15,737 +0.04(+0.95%)
May 24, 2005 4.355 4.373 4.320 4.343 10,999 -0.03(-0.68%)
May 23, 2005 4.278 4.373 4.278 4.373 18,952 -0.02(-0.54%)
May 20, 2005 4.373 4.397 4.373 4.397 24,367 -0.04(-0.80%)
May 19, 2005 4.491 4.521 4.373 4.432 22,675 +0.00(+0.00%)
May 18, 2005 4.237 4.432 4.231 4.432 36,889 +0.20(+4.60%)
May 17, 2005 4.261 4.261 4.237 4.237 17,598 -0.09(-2.05%)
May 16, 2005 4.225 4.326 4.225 4.326 11,337 +0.06(+1.39%)
May 13, 2005 4.261 4.267 4.255 4.267 2,538 -0.02(-0.41%)
May 12, 2005 4.284 4.314 4.196 4.284 24,536 +0.09(+2.11%)
May 11, 2005 4.219 4.219 4.196 4.196 3,045 -0.05(-1.25%)
May 10, 2005 4.190 4.249 4.166 4.249 18,106 +0.00(+0.00%)
May 09, 2005 4.202 4.249 4.166 4.249 18,952 -0.01(-0.14%)
May 06, 2005 4.213 4.255 4.166 4.255 42,643 -0.08(-1.77%)
May 05, 2005 4.314 4.332 4.314 4.332 3,384 -0.02(-0.41%)
May 04, 2005 4.373 4.373 4.349 4.349 19,460 +0.09(+2.22%)
May 03, 2005 4.255 4.267 4.255 4.255 18,783 -0.06(-1.37%)
May 02, 2005 4.367 4.367 4.166 4.314 20,475 -0.06(-1.35%)
Apr 29, 2005 4.355 4.379 4.314 4.373 7,953 +0.03(+0.68%)
Apr 28, 2005 4.343 4.343 4.343 4.343 6,938 -0.03(-0.68%)
Apr 27, 2005 4.332 4.373 4.332 4.373 49,919 +0.01(+0.27%)
Apr 26, 2005 4.343 4.361 4.343 4.361 2,369 -0.01(-0.27%)
Apr 25, 2005 4.343 4.373 4.343 4.373 1,692 +0.03(+0.68%)
Apr 22, 2005 4.343 4.343 4.343 4.343 2,538 +0.00(+0.00%)
Apr 21, 2005 4.367 4.385 4.314 4.343 14,722 -0.01(-0.27%)
Apr 20, 2005 4.349 4.361 4.349 4.355 1,015 +0.00(+0.00%)
Apr 19, 2005 4.343 4.355 4.343 4.355 3,892 -0.01(-0.27%)
Apr 18, 2005 4.343 4.367 4.343 4.367 2,876 -0.01(-0.14%)
Apr 15, 2005 4.343 4.373 4.343 4.373 4,738 +0.01(+0.27%)
Apr 14, 2005 4.367 4.367 4.343 4.361 8,122 -0.01(-0.14%)
Apr 13, 2005 4.343 4.379 4.332 4.367 21,829 +0.02(+0.54%)
Apr 12, 2005 4.373 4.373 4.314 4.343 20,983 +0.03(+0.68%)
Apr 11, 2005 4.284 4.343 4.267 4.314 29,951 -0.02(-0.54%)
Apr 08, 2005 4.343 4.343 4.326 4.338 17,091 -0.04(-0.94%)
Apr 07, 2005 4.373 4.379 4.343 4.379 676 +0.02(+0.41%)
Apr 06, 2005 4.373 4.403 4.314 4.361 15,060 -0.02(-0.54%)
Apr 05, 2005 4.373 4.426 4.348 4.385 9,814 -0.02(-0.40%)
Apr 04, 2005 4.355 4.403 4.343 4.403 24,367 +0.04(+0.81%)
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.