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 (%)
Feb 28, 2007 4.639 4.651 4.609 4.621 76,825 -0.05(-1.14%)
Feb 27, 2007 4.668 4.692 4.609 4.674 12,860 -0.00(-0.08%)
Feb 26, 2007 4.668 4.692 4.645 4.678 11,337 -0.01(-0.17%)
Feb 23, 2007 4.668 4.698 4.668 4.686 1,184 +0.01(+0.25%)
Feb 22, 2007 4.674 4.674 4.645 4.674 5,753 -0.01(-0.12%)
Feb 21, 2007 4.722 4.722 4.663 4.680 6,091 -0.02(-0.38%)
Feb 20, 2007 4.651 4.710 4.651 4.698 4,907 +0.02(+0.38%)
Feb 16, 2007 4.574 4.680 4.574 4.680 42,643 +0.11(+2.33%)
Feb 15, 2007 4.527 4.580 4.527 4.574 23,352 +0.06(+1.44%)
Feb 14, 2007 4.468 4.509 4.468 4.509 26,229 +0.04(+0.79%)
Feb 13, 2007 4.450 4.491 4.450 4.473 6,599 -0.01(-0.13%)
Feb 12, 2007 4.479 4.485 4.462 4.479 4,568 -0.01(-0.13%)
Feb 09, 2007 4.485 4.497 4.468 4.485 4,230 -0.01(-0.26%)
Feb 08, 2007 4.397 4.497 4.397 4.497 39,089 +0.10(+2.28%)
Feb 07, 2007 4.385 4.420 4.385 4.397 3,215 +0.01(+0.13%)
Feb 06, 2007 4.385 4.420 4.385 4.391 14,383 +0.00(+0.00%)
Feb 05, 2007 4.379 4.403 4.373 4.391 17,091 +0.02(+0.41%)
Feb 02, 2007 4.373 4.397 4.367 4.373 95,947 -0.01(-0.13%)
Feb 01, 2007 4.355 4.397 4.355 4.379 9,476 +0.02(+0.41%)
Jan 31, 2007 4.379 4.391 4.343 4.361 78,687 -0.01(-0.27%)
Jan 30, 2007 4.332 4.385 4.332 4.373 86,302 +0.06(+1.37%)
Jan 29, 2007 4.284 4.343 4.284 4.314 7,107 -0.01(-0.27%)
Jan 26, 2007 4.343 4.343 4.326 4.326 1,353 +0.02(+0.55%)
Jan 25, 2007 4.302 4.320 4.284 4.302 3,722 +0.01(+0.14%)
Jan 24, 2007 4.314 4.326 4.290 4.296 28,259 -0.02(-0.41%)
Jan 23, 2007 4.355 4.355 4.296 4.314 21,829 -0.01(-0.14%)
Jan 22, 2007 4.231 4.349 4.231 4.320 49,581 +0.08(+1.81%)
Jan 19, 2007 4.249 4.249 4.225 4.243 6,091 +0.02(+0.42%)
Jan 18, 2007 4.190 4.255 4.190 4.225 51,273 -0.01(-0.14%)
Jan 17, 2007 4.190 4.231 4.190 4.231 60,242 +0.04(+0.84%)
Jan 16, 2007 4.243 4.243 4.184 4.196 23,183 -0.01(-0.28%)
Jan 12, 2007 4.166 4.208 4.166 4.208 23,859 +0.03(+0.71%)
Jan 11, 2007 4.166 4.190 4.166 4.178 1,353 +0.02(+0.43%)
Jan 10, 2007 4.154 4.190 4.154 4.160 7,107 +0.01(+0.14%)
Jan 09, 2007 4.148 4.213 4.143 4.154 18,614 -0.05(-1.13%)
Jan 08, 2007 4.143 4.202 4.137 4.202 9,645 +0.04(+0.99%)
Jan 05, 2007 4.143 4.166 4.143 4.160 12,860 +0.01(+0.28%)
Jan 04, 2007 4.166 4.166 4.148 4.148 39,597 -0.02(-0.57%)
Jan 03, 2007 4.190 4.213 4.166 4.172 82,410 -0.02(-0.42%)
Dec 29, 2006 4.243 4.255 4.184 4.190 46,704 -0.02(-0.56%)
Dec 28, 2006 4.202 4.225 4.196 4.213 4,230 +0.01(+0.28%)
Dec 27, 2006 4.190 4.219 4.190 4.202 17,091 +0.01(+0.14%)
Dec 26, 2006 4.190 4.208 4.178 4.196 20,137 +0.02(+0.42%)
Dec 22, 2006 4.172 4.184 4.172 4.178 9,645 -0.01(-0.28%)
Dec 21, 2006 4.196 4.225 4.190 4.190 28,936 -0.04(-0.84%)
Dec 20, 2006 4.196 4.231 4.196 4.225 5,753 +0.00(+0.00%)
Dec 19, 2006 4.172 4.249 4.172 4.225 6,938 +0.02(+0.42%)
Dec 18, 2006 4.255 4.255 4.208 4.208 17,260 -0.02(-0.56%)
Dec 15, 2006 4.202 4.231 4.166 4.231 35,366 +0.00(+0.00%)
Dec 14, 2006 4.202 4.237 4.202 4.231 17,091 +0.03(+0.70%)
Dec 13, 2006 4.166 4.202 4.154 4.202 39,935 +0.04(+0.85%)
Dec 12, 2006 4.166 4.190 4.166 4.166 3,384 -0.02(-0.42%)
Dec 11, 2006 4.160 4.190 4.154 4.184 16,414 +0.02(+0.57%)
Dec 08, 2006 4.148 4.184 4.148 4.160 18,275 +0.00(+0.00%)
Dec 07, 2006 4.166 4.178 4.160 4.160 13,029 -0.02(-0.42%)
Dec 06, 2006 4.160 4.184 4.148 4.178 21,660 -0.04(-0.98%)
Dec 05, 2006 4.190 4.219 4.160 4.219 10,322 +0.00(+0.00%)
Dec 04, 2006 4.148 4.219 4.148 4.219 7,445 +0.05(+1.28%)
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.