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 (%)
Jan 31, 2008 5.023 5.082 5.023 5.076 6,938 +0.08(+1.66%)
Jan 30, 2008 4.982 5.017 4.964 4.994 10,322 +0.01(+0.24%)
Jan 29, 2008 5.005 5.076 4.982 4.982 11,676 -0.01(-0.24%)
Jan 28, 2008 4.934 4.994 4.934 4.994 6,091 +0.01(+0.12%)
Jan 25, 2008 4.964 4.988 4.940 4.988 5,922 +0.04(+0.84%)
Jan 24, 2008 4.964 4.988 4.934 4.946 16,245 -0.02(-0.36%)
Jan 23, 2008 4.952 5.011 4.911 4.964 38,582 +0.02(+0.48%)
Jan 22, 2008 4.940 5.029 4.940 4.940 98,316 -0.06(-1.18%)
Jan 21, 2008 4.934 5.094 4.934 4.999 0 +0.00(+0.00%)
Jan 18, 2008 4.934 5.094 4.934 4.999 100,855 +0.07(+1.32%)
Jan 17, 2008 4.934 4.946 4.905 4.934 43,489 -0.01(-0.12%)
Jan 16, 2008 4.952 4.952 4.905 4.940 79,364 -0.05(-1.07%)
Jan 15, 2008 4.976 5.011 4.934 4.994 13,199 -0.01(-0.12%)
Jan 14, 2008 4.988 5.017 4.982 4.999 7,438 -0.02(-0.35%)
Jan 11, 2008 4.994 5.017 4.970 5.017 17,768 +0.05(+1.07%)
Jan 10, 2008 4.887 4.964 4.864 4.964 17,768 +0.07(+1.33%)
Jan 09, 2008 4.875 5.035 4.875 4.899 25,890 -0.18(-3.49%)
Jan 08, 2008 5.171 5.171 5.053 5.076 25,890 -0.14(-2.64%)
Jan 07, 2008 5.259 5.265 5.171 5.214 18,404 +0.01(+0.26%)
Jan 04, 2008 5.212 5.236 5.200 5.200 3,553 -0.02(-0.45%)
Jan 03, 2008 5.183 5.230 5.177 5.224 13,368 -0.01(-0.11%)
Jan 02, 2008 5.254 5.342 5.159 5.230 20,475 -0.01(-0.23%)
Jan 01, 2008 5.212 5.271 5.212 5.242 0 +0.00(+0.00%)
Dec 31, 2007 5.212 5.271 5.212 5.242 14,214 +0.04(+0.68%)
Dec 28, 2007 5.218 5.230 5.200 5.206 7,614 +0.01(+0.11%)
Dec 27, 2007 5.135 5.230 5.135 5.200 4,907 +0.05(+0.92%)
Dec 26, 2007 5.082 5.153 5.029 5.153 21,490 +0.05(+1.04%)
Dec 24, 2007 5.106 5.106 5.047 5.100 6,091 -0.07(-1.37%)
Dec 21, 2007 5.106 5.171 5.023 5.171 62,272 +0.11(+2.10%)
Dec 20, 2007 5.023 5.064 5.017 5.064 34,351 +0.02(+0.47%)
Dec 19, 2007 5.076 5.088 5.017 5.041 9,307 -0.07(-1.27%)
Dec 18, 2007 5.070 5.106 5.053 5.106 35,874 +0.01(+0.12%)
Dec 17, 2007 5.094 5.129 5.070 5.100 20,137 +0.01(+0.12%)
Dec 14, 2007 5.088 5.106 5.076 5.094 7,107 -0.02(-0.46%)
Dec 13, 2007 5.094 5.118 5.088 5.118 12,183 +0.00(+0.00%)
Dec 12, 2007 5.112 5.118 5.088 5.118 19,121 +0.00(+0.00%)
Dec 11, 2007 5.106 5.129 5.088 5.118 12,691 +0.00(+0.00%)
Dec 10, 2007 5.094 5.129 5.088 5.118 16,245 -0.01(-0.12%)
Dec 07, 2007 5.124 5.124 5.088 5.124 7,445 +0.01(+0.12%)
Dec 06, 2007 5.041 5.118 5.041 5.118 17,429 +0.05(+0.93%)
Dec 05, 2007 5.070 5.070 5.023 5.070 17,429 +0.02(+0.35%)
Dec 04, 2007 5.023 5.076 5.023 5.053 12,014 +0.09(+1.91%)
Dec 03, 2007 4.763 4.964 4.763 4.958 8,973 +0.07(+1.45%)
Nov 30, 2007 4.822 4.934 4.822 4.887 42,812 -0.01(-0.24%)
Nov 29, 2007 4.911 4.923 4.875 4.899 5,415 +0.02(+0.36%)
Nov 28, 2007 4.846 4.911 4.846 4.881 21,490 +0.03(+0.61%)
Nov 27, 2007 4.875 4.887 4.846 4.852 28,936 -0.01(-0.12%)
Nov 26, 2007 4.864 4.887 4.858 4.858 31,474 -0.01(-0.24%)
Nov 23, 2007 4.893 4.905 4.846 4.869 37,566 -0.05(-0.96%)
Nov 21, 2007 4.905 4.958 4.852 4.917 53,473 +0.00(+0.00%)
Nov 20, 2007 4.934 4.988 4.917 4.917 35,536 -0.02(-0.36%)
Nov 19, 2007 4.934 4.952 4.905 4.934 19,291 -0.01(-0.12%)
Nov 16, 2007 4.952 4.970 4.940 4.940 9,983 -0.02(-0.36%)
Nov 15, 2007 4.952 4.970 4.940 4.958 13,706 -0.02(-0.36%)
Nov 14, 2007 4.976 5.011 4.952 4.976 13,029 -0.02(-0.36%)
Nov 13, 2007 4.999 5.023 4.946 4.994 51,612 -0.02(-0.47%)
Nov 12, 2007 5.059 5.082 4.994 5.017 14,891 -0.07(-1.39%)
Nov 09, 2007 5.112 5.135 5.059 5.088 3,384 +0.02(+0.47%)
Nov 08, 2007 5.017 5.070 4.994 5.064 5,753 +0.00(+0.00%)
Nov 07, 2007 4.964 5.064 4.964 5.064 12,691 +0.01(+0.23%)
Nov 06, 2007 5.124 5.124 4.976 5.053 54,421 +0.08(+1.66%)
Nov 05, 2007 5.112 5.112 4.970 4.970 12,014 -0.08(-1.64%)
Nov 02, 2007 5.070 5.070 5.035 5.053 11,337 -0.02(-0.35%)
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.