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 (%)
Mar 30, 2007 4.640 4.658 4.604 4.628 30,980 -0.01(-0.26%)
Mar 29, 2007 4.604 4.640 4.604 4.640 5,526 -0.05(-1.02%)
Mar 28, 2007 4.610 4.688 4.610 4.688 7,200 +0.05(+1.03%)
Mar 27, 2007 4.658 4.688 4.622 4.640 15,908 -0.01(-0.26%)
Mar 26, 2007 4.658 4.723 4.628 4.652 19,425 -0.01(-0.26%)
Mar 23, 2007 4.604 4.664 4.568 4.664 5,861 +0.11(+2.36%)
Mar 22, 2007 4.508 4.568 4.503 4.556 29,305 +0.05(+1.06%)
Mar 21, 2007 4.479 4.508 4.479 4.508 9,545 +0.00(+0.00%)
Mar 20, 2007 4.538 4.538 4.479 4.508 13,396 +0.01(+0.13%)
Mar 19, 2007 4.491 4.508 4.491 4.503 3,349 +0.00(+0.00%)
Mar 16, 2007 4.508 4.538 4.461 4.503 39,688 -0.05(-1.18%)
Mar 15, 2007 4.538 4.556 4.514 4.556 13,396 -0.01(-0.26%)
Mar 14, 2007 4.550 4.568 4.550 4.568 6,028 -0.02(-0.52%)
Mar 13, 2007 4.574 4.622 4.544 4.592 15,238 +0.02(+0.39%)
Mar 12, 2007 4.622 4.646 4.556 4.574 13,396 -0.07(-1.42%)
Mar 09, 2007 4.652 4.658 4.610 4.640 18,253 -0.04(-0.77%)
Mar 08, 2007 4.646 4.688 4.628 4.676 24,616 -0.02(-0.38%)
Mar 07, 2007 4.688 4.718 4.664 4.694 74,687 +0.01(+0.13%)
Mar 06, 2007 4.640 4.700 4.634 4.688 20,095 +0.04(+0.91%)
Mar 05, 2007 4.658 4.658 4.592 4.645 27,966 -0.04(-0.77%)
Mar 02, 2007 4.700 4.700 4.658 4.681 19,760 -0.02(-0.39%)
Mar 01, 2007 4.687 4.706 4.676 4.700 42,702 +0.03(+0.64%)
Feb 28, 2007 4.688 4.700 4.658 4.670 76,027 -0.05(-1.14%)
Feb 27, 2007 4.718 4.741 4.658 4.723 12,727 -0.00(-0.08%)
Feb 26, 2007 4.718 4.741 4.694 4.727 11,219 -0.01(-0.17%)
Feb 23, 2007 4.718 4.747 4.718 4.735 1,172 +0.01(+0.25%)
Feb 22, 2007 4.723 4.723 4.694 4.723 5,693 -0.01(-0.12%)
Feb 21, 2007 4.771 4.771 4.712 4.729 6,028 -0.02(-0.38%)
Feb 20, 2007 4.700 4.759 4.700 4.747 4,856 +0.02(+0.38%)
Feb 16, 2007 4.622 4.729 4.622 4.729 42,200 +0.11(+2.33%)
Feb 15, 2007 4.574 4.628 4.574 4.622 23,109 +0.07(+1.44%)
Feb 14, 2007 4.515 4.556 4.514 4.556 25,956 +0.04(+0.79%)
Feb 13, 2007 4.497 4.538 4.497 4.520 6,530 -0.01(-0.13%)
Feb 12, 2007 4.526 4.532 4.508 4.526 4,521 -0.01(-0.13%)
Feb 09, 2007 4.532 4.544 4.514 4.532 4,186 -0.01(-0.26%)
Feb 08, 2007 4.443 4.544 4.443 4.544 38,683 +0.10(+2.28%)
Feb 07, 2007 4.431 4.467 4.431 4.443 3,181 +0.01(+0.13%)
Feb 06, 2007 4.431 4.467 4.431 4.437 14,234 +0.00(+0.00%)
Feb 05, 2007 4.425 4.449 4.419 4.437 16,913 +0.02(+0.41%)
Feb 02, 2007 4.419 4.443 4.412 4.419 94,950 -0.01(-0.13%)
Feb 01, 2007 4.401 4.443 4.401 4.425 9,377 +0.02(+0.41%)
Jan 31, 2007 4.425 4.437 4.389 4.407 77,869 -0.01(-0.27%)
Jan 30, 2007 4.377 4.431 4.377 4.419 85,405 +0.06(+1.37%)
Jan 29, 2007 4.329 4.389 4.329 4.359 7,033 -0.01(-0.27%)
Jan 26, 2007 4.389 4.389 4.371 4.371 1,339 +0.02(+0.55%)
Jan 25, 2007 4.347 4.365 4.329 4.347 3,684 +0.01(+0.14%)
Jan 24, 2007 4.359 4.371 4.335 4.341 27,966 -0.02(-0.41%)
Jan 23, 2007 4.401 4.401 4.341 4.359 21,602 -0.01(-0.14%)
Jan 22, 2007 4.276 4.395 4.276 4.365 49,066 +0.08(+1.81%)
Jan 19, 2007 4.294 4.294 4.270 4.288 6,028 +0.02(+0.42%)
Jan 18, 2007 4.234 4.300 4.234 4.270 50,740 -0.01(-0.14%)
Jan 17, 2007 4.234 4.276 4.234 4.276 59,616 +0.04(+0.84%)
Jan 16, 2007 4.288 4.288 4.228 4.240 22,942 -0.01(-0.28%)
Jan 12, 2007 4.210 4.252 4.210 4.252 23,612 +0.03(+0.71%)
Jan 11, 2007 4.210 4.234 4.210 4.222 1,339 +0.02(+0.43%)
Jan 10, 2007 4.198 4.234 4.198 4.204 7,033 +0.01(+0.14%)
Jan 09, 2007 4.192 4.258 4.186 4.198 18,420 -0.05(-1.13%)
Jan 08, 2007 4.186 4.246 4.180 4.246 9,545 +0.04(+0.99%)
Jan 05, 2007 4.186 4.210 4.186 4.204 12,727 +0.01(+0.29%)
Jan 04, 2007 4.210 4.210 4.192 4.192 39,185 -0.02(-0.57%)
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.