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

Dynex Capital (NY: DX )

12.20 +0.20 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2003 2.742 2.742 2.659 2.736 34,182 -0.01(-0.43%)
Apr 29, 2003 2.718 2.748 2.718 2.748 24,029 +0.05(+1.97%)
Apr 28, 2003 2.718 2.777 2.689 2.695 10,999 -0.04(-1.30%)
Apr 25, 2003 2.748 2.748 2.730 2.730 7,276 -0.05(-1.70%)
Apr 24, 2003 2.736 2.795 2.736 2.777 8,291 +0.03(+1.07%)
Apr 23, 2003 2.795 2.795 2.636 2.748 26,398 -0.08(-2.92%)
Apr 22, 2003 2.807 2.831 2.801 2.831 9,476 +0.02(+0.84%)
Apr 21, 2003 2.837 2.837 2.807 2.807 7,445 -0.04(-1.25%)
Apr 17, 2003 2.718 2.866 2.718 2.842 35,028 +0.05(+1.91%)
Apr 16, 2003 2.718 2.789 2.659 2.789 16,075 +0.04(+1.29%)
Apr 15, 2003 2.718 2.789 2.718 2.754 11,845 -0.02(-0.85%)
Apr 14, 2003 2.724 2.777 2.689 2.777 6,261 +0.01(+0.43%)
Apr 11, 2003 2.772 2.777 2.736 2.766 19,291 +0.04(+1.30%)
Apr 10, 2003 2.689 2.777 2.689 2.730 27,075 +0.00(+0.00%)
Apr 09, 2003 2.724 2.748 2.724 2.730 19,967 -0.02(-0.65%)
Apr 08, 2003 2.724 2.795 2.724 2.748 13,368 +0.04(+1.31%)
Apr 07, 2003 2.718 2.795 2.659 2.712 25,044 -0.04(-1.29%)
Apr 04, 2003 2.689 2.754 2.689 2.748 2,707 +0.00(+0.00%)
Apr 03, 2003 2.718 2.766 2.718 2.748 7,445 -0.03(-1.06%)
Apr 02, 2003 2.801 2.807 2.777 2.777 2,876 -0.03(-1.05%)
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.