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

Dynex Capital (NY: DX )

11.83 +0.05 (+0.42%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 26, 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 (%)
Oct 31, 2007 5.027 5.027 4.969 5.016 22,922 +0.06(+1.18%)
Oct 30, 2007 4.905 4.963 4.881 4.957 18,988 +0.05(+1.07%)
Oct 29, 2007 4.910 4.910 4.864 4.905 9,921 -0.01(-0.12%)
Oct 26, 2007 4.858 4.910 4.805 4.910 26,686 +0.08(+1.69%)
Oct 25, 2007 4.811 4.829 4.758 4.829 13,685 +0.01(+0.12%)
Oct 24, 2007 4.817 4.840 4.770 4.823 20,185 +0.00(+0.00%)
Oct 23, 2007 4.811 4.823 4.717 4.823 23,094 -0.02(-0.36%)
Oct 22, 2007 4.823 4.852 4.811 4.840 61,755 +0.04(+0.85%)
Oct 19, 2007 4.793 4.805 4.764 4.799 26,002 +0.01(+0.12%)
Oct 18, 2007 4.712 4.799 4.712 4.793 13,856 +0.10(+2.12%)
Oct 17, 2007 4.700 4.741 4.682 4.694 21,554 +0.02(+0.38%)
Oct 16, 2007 4.647 4.706 4.647 4.677 11,290 -0.01(-0.14%)
Oct 15, 2007 4.618 4.683 4.618 4.683 27,712 -0.08(-1.58%)
Oct 12, 2007 4.729 4.758 4.729 4.758 2,566 +0.00(+0.00%)
Oct 11, 2007 4.712 4.758 4.712 4.758 1,710 +0.02(+0.37%)
Oct 10, 2007 4.723 4.753 4.723 4.741 30,620 -0.01(-0.12%)
Oct 09, 2007 4.700 4.747 4.647 4.747 28,568 +0.02(+0.37%)
Oct 08, 2007 4.589 4.729 4.589 4.729 37,463 +0.11(+2.28%)
Oct 05, 2007 4.583 4.641 4.583 4.624 15,224 +0.04(+0.89%)
Oct 04, 2007 4.542 4.601 4.542 4.583 5,816 +0.02(+0.51%)
Oct 03, 2007 4.536 4.560 4.525 4.560 3,934 -0.02(-0.38%)
Oct 02, 2007 4.536 4.583 4.536 4.577 1,368 +0.02(+0.51%)
Oct 01, 2007 4.612 4.612 4.530 4.554 8,382 -0.06(-1.27%)
Sep 28, 2007 4.530 4.647 4.507 4.612 24,120 +0.06(+1.28%)
Sep 27, 2007 4.536 4.577 4.530 4.554 9,066 -0.01(-0.13%)
Sep 26, 2007 4.501 4.560 4.501 4.560 8,724 +0.11(+2.36%)
Sep 25, 2007 4.530 4.548 4.454 4.454 91,007 -0.09(-2.06%)
Sep 24, 2007 4.530 4.554 4.519 4.548 28,397 +0.01(+0.18%)
Sep 21, 2007 4.571 4.630 4.530 4.540 23,778 -0.02(-0.44%)
Sep 20, 2007 4.530 4.571 4.530 4.560 24,120 +0.02(+0.39%)
Sep 19, 2007 4.513 4.565 4.501 4.542 20,528 -0.03(-0.64%)
Sep 18, 2007 4.519 4.583 4.460 4.571 27,883 +0.02(+0.38%)
Sep 17, 2007 4.530 4.554 4.507 4.554 11,803 -0.04(-0.76%)
Sep 14, 2007 4.530 4.589 4.530 4.589 4,618 +0.09(+1.95%)
Sep 13, 2007 4.478 4.601 4.478 4.501 55,425 -0.04(-0.90%)
Sep 12, 2007 4.501 4.542 4.501 4.542 1,881 +0.01(+0.26%)
Sep 11, 2007 4.589 4.589 4.507 4.530 33,700 -0.08(-1.77%)
Sep 10, 2007 4.571 4.618 4.489 4.612 40,029 +0.02(+0.51%)
Sep 07, 2007 4.542 4.601 4.501 4.589 44,990 +0.08(+1.82%)
Sep 06, 2007 4.513 4.530 4.507 4.507 6,671 -0.01(-0.26%)
Sep 05, 2007 4.530 4.530 4.501 4.519 8,211 -0.01(-0.21%)
Sep 04, 2007 4.606 4.606 4.501 4.528 13,856 -0.09(-1.95%)
Aug 31, 2007 4.501 4.618 4.472 4.618 29,594 +0.09(+1.94%)
Aug 30, 2007 4.530 4.542 4.501 4.530 41,740 -0.02(-0.51%)
Aug 29, 2007 4.513 4.560 4.513 4.554 2,223 +0.05(+1.04%)
Aug 28, 2007 4.513 4.577 4.507 4.507 12,830 -0.06(-1.28%)
Aug 27, 2007 4.601 4.601 4.560 4.565 9,750 -0.05(-1.14%)
Aug 24, 2007 4.601 4.647 4.601 4.618 4,960 +0.02(+0.51%)
Aug 23, 2007 4.606 4.618 4.577 4.595 8,895 -0.01(-0.13%)
Aug 22, 2007 4.612 4.630 4.565 4.600 18,646 +0.06(+1.29%)
Aug 21, 2007 4.536 4.565 4.519 4.542 36,779 -0.03(-0.64%)
Aug 20, 2007 4.595 4.641 4.542 4.571 10,606 +0.04(+0.77%)
Aug 17, 2007 4.647 4.647 4.536 4.536 21,383 +0.02(+0.44%)
Aug 16, 2007 4.601 4.601 4.460 4.516 74,585 -0.10(-2.20%)
Aug 15, 2007 4.647 4.677 4.548 4.618 23,265 -0.07(-1.50%)
Aug 14, 2007 4.682 4.700 4.682 4.688 1,710 -0.01(-0.25%)
Aug 13, 2007 4.688 4.729 4.688 4.700 3,592 -0.01(-0.12%)
Aug 10, 2007 4.653 4.717 4.601 4.706 36,095 +0.04(+0.88%)
Aug 09, 2007 4.717 4.858 4.665 4.665 102,126 -0.01(-0.13%)
Aug 08, 2007 4.636 4.788 4.636 4.671 21,041 +0.04(+0.76%)
Aug 07, 2007 4.682 4.700 4.624 4.636 25,660 -0.03(-0.63%)
Aug 06, 2007 4.601 4.700 4.595 4.665 14,198 +0.05(+1.01%)
Aug 03, 2007 4.624 4.653 4.618 4.618 21,212 -0.04(-0.75%)
Aug 02, 2007 4.589 4.677 4.571 4.653 27,370 +0.04(+0.76%)
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.