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

Dynex Capital (NY: DX )

11.94 +0.08 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Oct 31, 2007 5.082 5.082 5.023 5.070 22,675 +0.06(+1.18%)
Oct 30, 2007 4.958 5.017 4.934 5.011 18,783 +0.05(+1.07%)
Oct 29, 2007 4.964 4.964 4.917 4.958 9,814 -0.01(-0.12%)
Oct 26, 2007 4.911 4.964 4.858 4.964 26,398 +0.08(+1.69%)
Oct 25, 2007 4.864 4.881 4.810 4.881 13,537 +0.01(+0.12%)
Oct 24, 2007 4.869 4.893 4.822 4.875 19,967 +0.00(+0.00%)
Oct 23, 2007 4.864 4.875 4.769 4.875 22,844 -0.02(-0.36%)
Oct 22, 2007 4.875 4.905 4.864 4.893 61,088 +0.04(+0.85%)
Oct 19, 2007 4.846 4.858 4.816 4.852 25,721 +0.01(+0.12%)
Oct 18, 2007 4.763 4.852 4.763 4.846 13,706 +0.10(+2.12%)
Oct 17, 2007 4.751 4.793 4.733 4.745 21,321 +0.02(+0.38%)
Oct 16, 2007 4.698 4.757 4.698 4.728 11,168 -0.01(-0.14%)
Oct 15, 2007 4.668 4.734 4.668 4.734 27,413 -0.08(-1.58%)
Oct 12, 2007 4.781 4.810 4.781 4.810 2,538 +0.00(+0.00%)
Oct 11, 2007 4.763 4.810 4.763 4.810 1,692 +0.02(+0.37%)
Oct 10, 2007 4.775 4.804 4.775 4.793 30,290 -0.01(-0.12%)
Oct 09, 2007 4.751 4.798 4.698 4.798 28,259 +0.02(+0.37%)
Oct 08, 2007 4.639 4.781 4.639 4.781 37,059 +0.11(+2.28%)
Oct 05, 2007 4.633 4.692 4.633 4.674 15,060 +0.04(+0.89%)
Oct 04, 2007 4.592 4.651 4.592 4.633 5,753 +0.02(+0.51%)
Oct 03, 2007 4.586 4.609 4.574 4.609 3,892 -0.02(-0.38%)
Oct 02, 2007 4.586 4.633 4.586 4.627 1,353 +0.02(+0.51%)
Oct 01, 2007 4.663 4.663 4.580 4.603 8,291 -0.06(-1.27%)
Sep 28, 2007 4.580 4.698 4.556 4.663 23,859 +0.06(+1.28%)
Sep 27, 2007 4.586 4.627 4.580 4.603 8,968 -0.01(-0.13%)
Sep 26, 2007 4.550 4.609 4.550 4.609 8,630 +0.11(+2.36%)
Sep 25, 2007 4.580 4.598 4.503 4.503 90,024 -0.09(-2.06%)
Sep 24, 2007 4.580 4.603 4.568 4.598 28,090 +0.01(+0.18%)
Sep 21, 2007 4.621 4.680 4.580 4.589 23,521 -0.02(-0.44%)
Sep 20, 2007 4.580 4.621 4.580 4.609 23,859 +0.02(+0.39%)
Sep 19, 2007 4.562 4.615 4.550 4.592 20,306 -0.03(-0.64%)
Sep 18, 2007 4.568 4.633 4.509 4.621 27,582 +0.02(+0.39%)
Sep 17, 2007 4.580 4.603 4.556 4.603 11,676 -0.04(-0.76%)
Sep 14, 2007 4.580 4.639 4.580 4.639 4,568 +0.09(+1.95%)
Sep 13, 2007 4.527 4.651 4.527 4.550 54,827 -0.04(-0.90%)
Sep 12, 2007 4.550 4.592 4.550 4.592 1,861 +0.01(+0.26%)
Sep 11, 2007 4.639 4.639 4.556 4.580 33,336 -0.08(-1.77%)
Sep 10, 2007 4.621 4.668 4.538 4.663 39,597 +0.02(+0.51%)
Sep 07, 2007 4.592 4.651 4.550 4.639 44,504 +0.08(+1.82%)
Sep 06, 2007 4.562 4.580 4.556 4.556 6,599 -0.01(-0.26%)
Sep 05, 2007 4.580 4.580 4.550 4.568 8,122 -0.01(-0.21%)
Sep 04, 2007 4.657 4.657 4.550 4.577 13,706 -0.09(-1.95%)
Aug 31, 2007 4.550 4.668 4.521 4.668 29,275 +0.09(+1.94%)
Aug 30, 2007 4.580 4.592 4.550 4.580 41,289 -0.02(-0.51%)
Aug 29, 2007 4.562 4.609 4.562 4.603 2,199 +0.05(+1.04%)
Aug 28, 2007 4.562 4.627 4.556 4.556 12,691 -0.06(-1.28%)
Aug 27, 2007 4.651 4.651 4.609 4.615 9,645 -0.05(-1.14%)
Aug 24, 2007 4.651 4.698 4.651 4.668 4,907 +0.02(+0.51%)
Aug 23, 2007 4.657 4.668 4.627 4.645 8,799 -0.01(-0.13%)
Aug 22, 2007 4.663 4.680 4.615 4.651 18,444 +0.06(+1.29%)
Aug 21, 2007 4.586 4.615 4.568 4.592 36,382 -0.03(-0.64%)
Aug 20, 2007 4.645 4.692 4.592 4.621 10,491 +0.04(+0.77%)
Aug 17, 2007 4.698 4.698 4.586 4.586 21,152 +0.02(+0.44%)
Aug 16, 2007 4.651 4.651 4.509 4.566 73,779 -0.10(-2.20%)
Aug 15, 2007 4.698 4.728 4.598 4.668 23,013 -0.07(-1.50%)
Aug 14, 2007 4.733 4.751 4.733 4.739 1,692 -0.01(-0.25%)
Aug 13, 2007 4.739 4.781 4.739 4.751 3,553 -0.01(-0.12%)
Aug 10, 2007 4.704 4.769 4.651 4.757 35,705 +0.04(+0.88%)
Aug 09, 2007 4.769 4.911 4.716 4.716 101,024 -0.01(-0.13%)
Aug 08, 2007 4.686 4.840 4.686 4.722 20,814 +0.04(+0.76%)
Aug 07, 2007 4.733 4.751 4.674 4.686 25,382 -0.03(-0.63%)
Aug 06, 2007 4.651 4.751 4.645 4.716 14,045 +0.05(+1.01%)
Aug 03, 2007 4.674 4.704 4.668 4.668 20,983 -0.04(-0.75%)
Aug 02, 2007 4.639 4.728 4.621 4.704 27,075 +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.