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 (%)
Jul 30, 2004 3.853 3.948 3.853 3.936 6,261 +0.07(+1.83%)
Jul 29, 2004 3.859 3.865 3.853 3.865 4,399 -0.04(-1.06%)
Jul 28, 2004 3.853 3.906 3.853 3.906 2,369 +0.05(+1.22%)
Jul 27, 2004 3.853 3.953 3.853 3.859 8,630 -0.01(-0.15%)
Jul 26, 2004 3.847 3.865 3.835 3.865 22,844 +0.02(+0.62%)
Jul 23, 2004 3.847 3.853 3.841 3.841 10,999 -0.01(-0.15%)
Jul 22, 2004 3.841 3.865 3.841 3.847 8,291 -0.02(-0.61%)
Jul 21, 2004 3.930 3.930 3.871 3.871 1,861 -0.07(-1.80%)
Jul 20, 2004 3.900 3.942 3.853 3.942 10,660 -0.01(-0.15%)
Jul 19, 2004 3.871 3.959 3.871 3.948 30,290 +0.08(+1.98%)
Jul 16, 2004 3.841 3.871 3.841 3.871 20,644 -0.03(-0.76%)
Jul 15, 2004 3.841 3.930 3.841 3.900 2,369 +0.05(+1.23%)
Jul 14, 2004 3.853 3.853 3.841 3.853 18,106 -0.01(-0.15%)
Jul 13, 2004 3.877 3.877 3.853 3.859 10,491 -0.02(-0.46%)
Jul 12, 2004 3.841 3.930 3.841 3.877 27,921 +0.04(+0.92%)
Jul 09, 2004 3.859 3.859 3.841 3.841 17,260 -0.04(-1.07%)
Jul 08, 2004 3.900 3.989 3.871 3.883 20,306 -0.02(-0.45%)
Jul 07, 2004 3.877 3.900 3.877 3.900 7,107 +0.00(+0.00%)
Jul 06, 2004 3.900 3.912 3.900 3.900 4,230 -0.04(-1.05%)
Jul 02, 2004 3.959 3.959 3.900 3.942 12,353 +0.04(+0.91%)
Jul 01, 2004 3.912 3.989 3.871 3.906 18,952 -0.05(-1.34%)
Jun 30, 2004 3.823 3.959 3.823 3.959 12,522 +0.15(+3.88%)
Jun 29, 2004 3.812 3.871 3.812 3.812 13,199 -0.03(-0.77%)
Jun 28, 2004 3.829 3.841 3.812 3.841 5,245 +0.00(+0.00%)
Jun 25, 2004 3.841 3.841 3.818 3.841 4,230 -0.03(-0.76%)
Jun 24, 2004 3.835 3.871 3.788 3.871 30,798 +0.04(+0.92%)
Jun 23, 2004 3.812 3.841 3.788 3.835 15,229 +0.02(+0.62%)
Jun 22, 2004 3.818 3.823 3.812 3.812 7,445 -0.03(-0.77%)
Jun 21, 2004 3.841 3.841 3.833 3.841 1,184 -0.01(-0.15%)
Jun 18, 2004 3.888 3.888 3.812 3.847 23,690 -0.02(-0.61%)
Jun 17, 2004 3.812 3.888 3.812 3.871 13,876 +0.08(+2.18%)
Jun 16, 2004 3.823 3.823 3.788 3.788 29,275 -0.08(-1.99%)
Jun 15, 2004 3.812 3.865 3.794 3.865 10,830 +0.02(+0.62%)
Jun 14, 2004 3.812 3.841 3.812 3.841 2,199 +0.03(+0.78%)
Jun 10, 2004 3.841 3.841 3.782 3.812 18,952 -0.03(-0.77%)
Jun 09, 2004 3.812 3.853 3.812 3.841 4,230 +0.00(+0.00%)
Jun 08, 2004 3.871 3.871 3.841 3.841 3,553 +0.03(+0.78%)
Jun 07, 2004 3.770 3.812 3.770 3.812 17,260 -0.02(-0.46%)
Jun 04, 2004 3.812 3.829 3.800 3.829 8,122 -0.02(-0.61%)
Jun 03, 2004 3.818 3.853 3.818 3.853 6,599 -0.01(-0.15%)
Jun 02, 2004 3.782 3.859 3.782 3.859 6,261 +0.07(+1.71%)
Jun 01, 2004 3.812 3.841 3.782 3.794 3,553 -0.05(-1.38%)
May 28, 2004 3.782 3.847 3.735 3.847 28,090 +0.04(+0.93%)
May 27, 2004 3.735 3.829 3.735 3.812 26,398 +0.06(+1.57%)
May 26, 2004 3.753 3.753 3.753 3.753 5,415 -0.02(-0.47%)
May 25, 2004 3.753 3.782 3.735 3.770 35,366 -0.01(-0.31%)
May 24, 2004 3.782 3.782 3.753 3.782 4,568 +0.00(+0.00%)
May 21, 2004 3.782 3.823 3.735 3.782 28,936 -0.06(-1.54%)
May 20, 2004 3.871 3.900 3.806 3.841 23,352 -0.04(-1.07%)
May 19, 2004 3.871 3.906 3.871 3.883 17,260 -0.02(-0.61%)
May 18, 2004 3.930 3.983 3.906 3.906 4,230 -0.07(-1.64%)
May 17, 2004 3.959 3.989 3.930 3.971 3,045 -0.05(-1.18%)
May 14, 2004 3.989 4.018 3.989 4.018 3,215 -0.02(-0.58%)
May 13, 2004 4.066 4.066 4.018 4.042 3,384 +0.04(+0.89%)
May 12, 2004 4.018 4.060 3.959 4.007 34,690 -0.07(-1.74%)
May 11, 2004 4.083 4.107 4.078 4.078 9,983 -0.06(-1.43%)
May 10, 2004 4.284 4.284 4.078 4.137 32,659 -0.21(-4.76%)
May 07, 2004 4.538 4.538 4.225 4.343 33,674 -0.21(-4.67%)
May 06, 2004 4.521 4.598 4.521 4.556 86,978 +0.05(+1.05%)
May 05, 2004 4.355 4.509 4.343 4.509 110,669 +0.15(+3.53%)
May 04, 2004 4.284 4.373 4.284 4.355 78,517 +0.08(+1.80%)
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.