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 (%)
Aug 29, 2003 3.173 3.250 3.138 3.179 134,868 +0.05(+1.51%)
Aug 28, 2003 3.221 3.221 3.132 3.132 21,829 -0.13(-3.99%)
Aug 27, 2003 3.197 3.262 3.162 3.262 24,875 +0.07(+2.03%)
Aug 26, 2003 3.221 3.232 3.197 3.197 8,122 -0.03(-0.92%)
Aug 25, 2003 3.227 3.238 3.221 3.227 6,091 -0.04(-1.09%)
Aug 22, 2003 3.221 3.262 3.209 3.262 21,829 +0.01(+0.36%)
Aug 21, 2003 3.256 3.268 3.221 3.250 24,875 +0.00(+0.00%)
Aug 20, 2003 3.173 3.280 3.108 3.250 39,428 +0.11(+3.38%)
Aug 19, 2003 3.209 3.215 3.144 3.144 17,091 -0.06(-2.03%)
Aug 18, 2003 3.215 3.215 3.191 3.209 17,260 -0.01(-0.37%)
Aug 15, 2003 3.268 3.268 3.221 3.221 1,353 -0.06(-1.80%)
Aug 14, 2003 3.221 3.280 3.221 3.280 18,783 +0.00(+0.00%)
Aug 13, 2003 3.315 3.315 3.280 3.280 1,861 -0.05(-1.42%)
Aug 12, 2003 3.256 3.327 3.227 3.327 49,242 +0.03(+0.90%)
Aug 11, 2003 3.250 3.333 3.227 3.297 28,259 +0.07(+2.20%)
Aug 08, 2003 3.280 3.286 3.227 3.227 19,798 -0.05(-1.62%)
Aug 07, 2003 3.309 3.321 3.280 3.280 22,167 -0.06(-1.77%)
Aug 06, 2003 3.232 3.339 3.232 3.339 16,075 +0.09(+2.91%)
Aug 05, 2003 3.309 3.309 3.232 3.244 41,289 -0.12(-3.68%)
Aug 04, 2003 3.398 3.398 3.368 3.368 8,460 -0.06(-1.72%)
Aug 01, 2003 3.445 3.445 3.428 3.428 676 -0.04(-1.02%)
Jul 31, 2003 3.368 3.463 3.315 3.463 51,273 +0.05(+1.56%)
Jul 30, 2003 3.392 3.416 3.374 3.410 9,307 -0.04(-1.20%)
Jul 29, 2003 3.357 3.481 3.309 3.451 11,337 +0.04(+1.04%)
Jul 28, 2003 3.368 3.457 3.345 3.416 10,660 +0.04(+1.05%)
Jul 25, 2003 3.451 3.451 3.380 3.380 10,999 -0.02(-0.52%)
Jul 24, 2003 3.274 3.398 3.268 3.398 12,522 +0.15(+4.55%)
Jul 23, 2003 3.321 3.398 3.221 3.250 52,627 -0.12(-3.51%)
Jul 22, 2003 3.493 3.493 3.339 3.368 62,103 -0.15(-4.36%)
Jul 21, 2003 3.534 3.534 3.522 3.522 9,983 -0.02(-0.50%)
Jul 18, 2003 3.546 3.546 3.534 3.540 6,430 -0.02(-0.50%)
Jul 17, 2003 3.563 3.575 3.546 3.558 7,107 +0.00(+0.00%)
Jul 16, 2003 3.546 3.581 3.540 3.558 55,842 +0.01(+0.33%)
Jul 15, 2003 3.516 3.569 3.428 3.546 31,644 +0.03(+0.84%)
Jul 14, 2003 3.398 3.540 3.398 3.516 17,937 +0.06(+1.71%)
Jul 11, 2003 3.398 3.457 3.398 3.457 16,245 +0.05(+1.39%)
Jul 10, 2003 3.410 3.416 3.410 3.410 2,876 -0.02(-0.52%)
Jul 09, 2003 3.428 3.428 3.428 3.428 6,938 -0.01(-0.17%)
Jul 08, 2003 3.428 3.451 3.410 3.433 9,983 +0.01(+0.17%)
Jul 07, 2003 3.428 3.457 3.422 3.428 14,891 -0.03(-0.85%)
Jul 03, 2003 3.428 3.463 3.428 3.457 8,799 +0.00(+0.00%)
Jul 02, 2003 3.510 3.510 3.428 3.457 23,690 -0.04(-1.18%)
Jul 01, 2003 3.516 3.546 3.487 3.498 39,428 -0.02(-0.67%)
Jun 30, 2003 3.510 3.534 3.487 3.522 25,890 +0.04(+1.19%)
Jun 27, 2003 3.422 3.481 3.422 3.481 9,307 +0.08(+2.26%)
Jun 26, 2003 3.339 3.404 3.339 3.404 22,844 +0.01(+0.17%)
Jun 25, 2003 3.339 3.404 3.321 3.398 17,937 +0.04(+1.05%)
Jun 24, 2003 3.398 3.445 3.297 3.362 33,843 -0.07(-2.07%)
Jun 23, 2003 3.398 3.433 3.368 3.433 3,553 +0.01(+0.17%)
Jun 20, 2003 3.428 3.451 3.398 3.428 17,260 +0.00(+0.00%)
Jun 19, 2003 3.481 3.481 3.410 3.428 7,953 -0.03(-0.85%)
Jun 18, 2003 3.439 3.463 3.433 3.457 3,045 +0.02(+0.69%)
Jun 17, 2003 3.428 3.451 3.404 3.433 8,630 -0.04(-1.02%)
Jun 16, 2003 3.463 3.481 3.463 3.469 5,753 +0.04(+1.03%)
Jun 13, 2003 3.404 3.445 3.404 3.433 13,537 +0.02(+0.69%)
Jun 12, 2003 3.374 3.422 3.368 3.410 4,399 +0.05(+1.58%)
Jun 11, 2003 3.410 3.422 3.309 3.357 24,198 -0.05(-1.56%)
Jun 10, 2003 3.457 3.487 3.404 3.410 28,259 -0.05(-1.37%)
Jun 09, 2003 3.546 3.552 3.457 3.457 151,451 +0.24(+7.34%)
Jun 06, 2003 3.191 3.221 3.191 3.221 17,598 +0.06(+1.87%)
Jun 05, 2003 3.102 3.162 3.102 3.162 37,228 +0.06(+1.90%)
Jun 04, 2003 3.250 3.250 3.073 3.102 37,228 +0.00(+0.00%)
Jun 03, 2003 3.067 3.120 3.067 3.102 17,429 +0.04(+1.16%)
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.