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

Dynex Capital (NY: DX )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2002 2.448 2.448 2.418 2.418 14,234 +0.00(+0.00%)
Apr 29, 2002 2.478 2.478 2.389 2.418 15,406 +0.00(+0.00%)
Apr 26, 2002 2.389 2.472 2.389 2.418 10,884 +0.03(+1.25%)
Apr 25, 2002 2.395 2.448 2.383 2.389 38,683 -0.04(-1.72%)
Apr 24, 2002 2.633 2.657 2.395 2.430 112,366 -0.20(-7.50%)
Apr 23, 2002 2.478 2.675 2.478 2.627 114,543 +0.18(+7.32%)
Apr 22, 2002 2.329 2.508 2.299 2.448 110,189 +0.11(+4.86%)
Apr 19, 2002 2.221 2.371 2.221 2.335 103,156 +0.11(+5.11%)
Apr 18, 2002 2.156 2.263 2.150 2.221 736,829 +0.07(+3.33%)
Apr 17, 2002 2.150 2.156 2.132 2.150 32,152 +0.00(+0.00%)
Apr 16, 2002 2.192 2.192 2.150 2.150 34,497 -0.04(-1.91%)
Apr 15, 2002 2.198 2.209 2.192 2.192 26,961 -0.01(-0.27%)
Apr 12, 2002 2.209 2.209 2.192 2.198 30,645 +0.01(+0.55%)
Apr 11, 2002 2.180 2.209 2.180 2.186 10,550 -0.01(-0.54%)
Apr 10, 2002 2.209 2.209 2.186 2.198 13,229 +0.02(+1.10%)
Apr 09, 2002 2.203 2.209 2.120 2.174 49,401 +0.03(+1.39%)
Apr 08, 2002 2.090 2.150 2.090 2.144 12,392 +0.02(+1.13%)
Apr 05, 2002 2.030 2.209 2.030 2.120 47,224 +0.15(+7.58%)
Apr 04, 2002 1.977 1.989 1.971 1.971 8,707 +0.00(+0.00%)
Apr 03, 2002 2.066 2.090 1.971 1.971 54,759 -0.10(-4.62%)
Apr 02, 2002 2.114 2.114 2.060 2.066 15,071 -0.02(-1.14%)
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.