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 (%)
Apr 30, 2002 2.423 2.423 2.393 2.393 14,383 +0.00(+0.00%)
Apr 29, 2002 2.452 2.452 2.364 2.393 15,568 +0.00(+0.00%)
Apr 26, 2002 2.364 2.447 2.364 2.393 10,999 +0.03(+1.25%)
Apr 25, 2002 2.370 2.423 2.358 2.364 39,089 -0.04(-1.72%)
Apr 24, 2002 2.606 2.630 2.370 2.405 113,546 -0.20(-7.50%)
Apr 23, 2002 2.452 2.647 2.452 2.600 115,746 +0.18(+7.32%)
Apr 22, 2002 2.305 2.482 2.275 2.423 111,346 +0.11(+4.86%)
Apr 19, 2002 2.198 2.346 2.198 2.311 104,239 +0.11(+5.11%)
Apr 18, 2002 2.133 2.240 2.127 2.198 744,567 +0.07(+3.33%)
Apr 17, 2002 2.127 2.133 2.110 2.127 32,490 +0.00(+0.00%)
Apr 16, 2002 2.169 2.169 2.127 2.127 34,859 -0.04(-1.91%)
Apr 15, 2002 2.175 2.187 2.169 2.169 27,244 -0.01(-0.27%)
Apr 12, 2002 2.187 2.187 2.169 2.175 30,967 +0.01(+0.55%)
Apr 11, 2002 2.157 2.187 2.157 2.163 10,660 -0.01(-0.54%)
Apr 10, 2002 2.187 2.187 2.163 2.175 13,368 +0.02(+1.10%)
Apr 09, 2002 2.181 2.187 2.098 2.151 49,919 +0.03(+1.39%)
Apr 08, 2002 2.068 2.127 2.068 2.122 12,522 +0.02(+1.13%)
Apr 05, 2002 2.009 2.187 2.009 2.098 47,719 +0.15(+7.58%)
Apr 04, 2002 1.956 1.968 1.950 1.950 8,799 +0.00(+0.00%)
Apr 03, 2002 2.045 2.068 1.950 1.950 55,334 -0.09(-4.62%)
Apr 02, 2002 2.092 2.092 2.039 2.045 15,229 -0.02(-1.14%)
Apr 01, 2002 2.104 2.127 1.980 2.068 63,118 -0.01(-0.57%)
Mar 29, 2002 1.926 2.116 1.926 2.080 105,762 +0.00(+0.00%)
Mar 28, 2002 1.926 2.116 1.926 2.080 105,762 +0.16(+8.31%)
Mar 27, 2002 1.921 1.921 1.897 1.921 47,043 +0.05(+2.52%)
Mar 26, 2002 1.879 1.891 1.850 1.873 36,213 -0.02(-0.94%)
Mar 25, 2002 1.879 1.891 1.850 1.891 39,766 +0.03(+1.59%)
Mar 22, 2002 1.879 1.879 1.861 1.861 6,938 -0.02(-1.25%)
Mar 21, 2002 1.885 1.885 1.867 1.885 18,106 +0.01(+0.31%)
Mar 20, 2002 1.873 1.891 1.867 1.879 29,105 +0.01(+0.32%)
Mar 19, 2002 1.850 1.879 1.850 1.873 31,644 +0.02(+1.28%)
Mar 18, 2002 1.856 1.873 1.832 1.850 13,537 -0.01(-0.32%)
Mar 15, 2002 1.832 1.861 1.832 1.856 6,261 +0.01(+0.64%)
Mar 14, 2002 1.832 1.844 1.832 1.844 1,692 -0.03(-1.58%)
Mar 13, 2002 1.832 1.873 1.832 1.873 13,706 +0.04(+2.26%)
Mar 12, 2002 1.814 1.832 1.814 1.832 72,087 +0.01(+0.65%)
Mar 11, 2002 1.873 1.891 1.814 1.820 19,798 -0.05(-2.84%)
Mar 08, 2002 1.791 1.885 1.779 1.873 34,351 +0.07(+3.93%)
Mar 07, 2002 1.785 1.802 1.720 1.802 253,829 +0.02(+1.33%)
Mar 06, 2002 1.791 1.802 1.655 1.779 51,612 -0.02(-0.99%)
Mar 05, 2002 1.773 1.802 1.743 1.796 29,613 +0.04(+2.36%)
Mar 04, 2002 1.779 1.791 1.720 1.755 21,321 -0.02(-1.00%)
Mar 01, 2002 1.761 1.773 1.690 1.773 7,953 -0.06(-3.23%)
Feb 28, 2002 1.714 1.832 1.661 1.832 15,399 +0.05(+2.99%)
Feb 27, 2002 1.655 1.832 1.655 1.779 15,906 +0.06(+3.79%)
Feb 26, 2002 1.773 1.773 1.714 1.714 25,044 -0.09(-4.92%)
Feb 25, 2002 1.879 1.879 1.802 1.802 3,553 +0.00(+0.00%)
Feb 22, 2002 1.832 1.861 1.802 1.802 8,630 -0.08(-4.09%)
Feb 21, 2002 1.838 1.879 1.832 1.879 15,737 +0.02(+0.95%)
Feb 20, 2002 1.891 1.891 1.838 1.861 20,475 -0.03(-1.56%)
Feb 19, 2002 1.944 1.944 1.838 1.891 51,612 -0.06(-3.03%)
Feb 18, 2002 1.861 1.950 1.838 1.950 28,259 +0.00(+0.00%)
Feb 15, 2002 1.861 1.950 1.838 1.950 28,259 +0.07(+3.45%)
Feb 14, 2002 1.921 1.921 1.885 1.885 7,107 +0.00(+0.00%)
Feb 13, 2002 1.891 1.891 1.867 1.885 2,369 +0.03(+1.59%)
Feb 12, 2002 1.944 1.944 1.773 1.856 52,796 -0.05(-2.48%)
Feb 11, 2002 1.791 1.915 1.773 1.903 20,814 +0.11(+5.92%)
Feb 08, 2002 1.631 1.796 1.631 1.796 23,352 +0.17(+10.55%)
Feb 07, 2002 1.720 1.773 1.607 1.625 89,855 -0.21(-11.58%)
Feb 06, 2002 1.921 1.944 1.720 1.838 51,442 -0.14(-6.89%)
Feb 05, 2002 2.009 2.009 1.950 1.974 5,584 +0.02(+0.91%)
Feb 04, 2002 2.127 2.127 1.956 1.956 15,737 -0.12(-5.70%)
Feb 01, 2002 2.110 2.127 2.074 2.074 4,061 -0.05(-2.23%)
Jan 31, 2002 2.127 2.127 1.950 2.122 26,905 +0.07(+3.46%)
Jan 30, 2002 2.299 2.299 2.039 2.051 55,673 -0.25(-10.80%)
Jan 29, 2002 2.311 2.311 2.222 2.299 38,074 -0.01(-0.26%)
Jan 28, 2002 2.216 2.317 2.192 2.305 100,855 +0.15(+6.85%)
Jan 25, 2002 2.074 2.175 2.039 2.157 103,054 +0.09(+4.58%)
Jan 24, 2002 1.891 2.062 1.891 2.062 70,564 +0.14(+7.38%)
Jan 23, 2002 1.974 1.974 1.802 1.921 46,873 -0.03(-1.52%)
Jan 22, 2002 1.802 1.974 1.802 1.950 65,995 +0.15(+8.55%)
Jan 21, 2002 1.773 1.796 1.773 1.796 29,444 +0.00(+0.00%)
Jan 18, 2002 1.773 1.796 1.773 1.796 29,444 +0.02(+1.00%)
Jan 17, 2002 1.726 1.796 1.726 1.779 20,814 +0.06(+3.79%)
Jan 16, 2002 1.879 1.879 1.684 1.714 65,318 -0.12(-6.45%)
Jan 15, 2002 1.861 1.861 1.808 1.832 22,506 +0.02(+1.31%)
Jan 14, 2002 1.885 1.891 1.773 1.808 59,734 -0.08(-4.37%)
Jan 11, 2002 1.749 1.915 1.743 1.891 226,246 +0.15(+8.47%)
Jan 10, 2002 1.536 1.773 1.536 1.743 157,035 +0.50(+40.48%)
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.