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

Dynex Capital (NY: DX )

11.82 +0.04 (+0.32%)
Streaming Delayed Price Updated: 1:02 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 (%)
Jun 29, 2007 4.793 4.823 4.788 4.823 8,724 +0.01(+0.12%)
Jun 28, 2007 4.799 4.817 4.782 4.817 15,396 +0.02(+0.37%)
Jun 27, 2007 4.817 4.817 4.782 4.799 9,579 +0.02(+0.37%)
Jun 26, 2007 4.799 4.805 4.764 4.782 50,122 -0.02(-0.49%)
Jun 25, 2007 4.793 4.817 4.770 4.805 33,529 +0.00(+0.00%)
Jun 22, 2007 4.799 4.852 4.799 4.805 29,594 -0.02(-0.36%)
Jun 21, 2007 4.799 4.852 4.793 4.823 25,317 +0.02(+0.37%)
Jun 20, 2007 4.817 4.840 4.805 4.805 2,908 -0.04(-0.84%)
Jun 19, 2007 4.811 4.881 4.805 4.846 11,803 -0.02(-0.36%)
Jun 18, 2007 4.881 4.881 4.840 4.864 3,421 -0.05(-0.95%)
Jun 15, 2007 4.805 4.910 4.805 4.910 9,579 +0.06(+1.20%)
Jun 14, 2007 4.881 4.905 4.817 4.852 20,014 -0.05(-1.07%)
Jun 13, 2007 4.963 4.963 4.887 4.905 7,355 -0.01(-0.12%)
Jun 12, 2007 4.893 4.916 4.887 4.910 10,948 -0.01(-0.24%)
Jun 11, 2007 4.969 4.969 4.922 4.922 9,921 -0.02(-0.36%)
Jun 08, 2007 4.928 4.957 4.928 4.940 57,649 +0.02(+0.36%)
Jun 07, 2007 4.916 4.922 4.916 4.922 99,218 -0.01(-0.12%)
Jun 06, 2007 4.905 4.928 4.852 4.928 15,738 +0.02(+0.48%)
Jun 05, 2007 4.881 4.905 4.858 4.905 20,870 +0.03(+0.60%)
Jun 04, 2007 4.852 4.881 4.840 4.875 8,553 +0.02(+0.48%)
Jun 01, 2007 4.817 4.875 4.817 4.852 13,856 +0.04(+0.85%)
May 31, 2007 4.753 4.852 4.753 4.811 9,750 +0.01(+0.12%)
May 30, 2007 4.869 4.869 4.805 4.805 20,185 -0.04(-0.84%)
May 29, 2007 4.811 4.858 4.799 4.846 22,238 +0.05(+1.10%)
May 25, 2007 4.741 4.799 4.741 4.793 4,618 +0.02(+0.49%)
May 24, 2007 4.823 4.823 4.741 4.770 32,673 -0.04(-0.85%)
May 23, 2007 4.811 4.840 4.793 4.811 37,634 -0.04(-0.81%)
May 22, 2007 4.817 4.869 4.811 4.850 25,317 +0.03(+0.57%)
May 21, 2007 4.793 4.846 4.793 4.823 29,936 +0.02(+0.49%)
May 18, 2007 4.788 4.823 4.747 4.799 18,646 -0.05(-0.97%)
May 17, 2007 4.823 4.852 4.823 4.846 2,223 -0.01(-0.12%)
May 16, 2007 4.899 4.899 4.846 4.852 43,450 +0.01(+0.12%)
May 15, 2007 4.840 4.887 4.706 4.846 47,727 -0.05(-1.07%)
May 14, 2007 4.846 4.899 4.829 4.899 46,530 +0.05(+1.09%)
May 11, 2007 4.793 4.846 4.793 4.846 5,645 +0.02(+0.48%)
May 10, 2007 4.817 4.864 4.817 4.823 2,223 -0.05(-0.96%)
May 09, 2007 4.852 4.869 4.846 4.869 6,500 +0.03(+0.60%)
May 08, 2007 4.864 4.875 4.840 4.840 6,329 +0.01(+0.12%)
May 07, 2007 4.823 4.869 4.823 4.834 21,212 +0.01(+0.24%)
May 04, 2007 4.823 4.846 4.793 4.823 27,883 +0.02(+0.49%)
May 03, 2007 4.770 4.811 4.764 4.799 14,540 -0.01(-0.12%)
May 02, 2007 4.846 4.846 4.729 4.805 39,858 -0.01(-0.12%)
May 01, 2007 4.846 4.846 4.799 4.811 31,989 +0.03(+0.61%)
Apr 30, 2007 4.735 4.793 4.735 4.782 9,408 -0.01(-0.24%)
Apr 27, 2007 4.677 4.817 4.677 4.793 56,965 +0.09(+1.99%)
Apr 26, 2007 4.612 4.706 4.612 4.700 22,409 +0.08(+1.64%)
Apr 25, 2007 4.606 4.665 4.606 4.624 16,935 -0.03(-0.63%)
Apr 24, 2007 4.636 4.671 4.606 4.653 3,934 +0.00(+0.00%)
Apr 23, 2007 4.601 4.653 4.601 4.653 38,661 +0.06(+1.27%)
Apr 20, 2007 4.589 4.595 4.577 4.595 8,040 +0.01(+0.25%)
Apr 19, 2007 4.601 4.606 4.577 4.583 61,070 -0.02(-0.38%)
Apr 18, 2007 4.571 4.601 4.571 4.601 4,960 +0.03(+0.64%)
Apr 17, 2007 4.554 4.595 4.548 4.571 9,921 -0.01(-0.13%)
Apr 16, 2007 4.589 4.595 4.542 4.577 29,765 +0.02(+0.38%)
Apr 13, 2007 4.565 4.565 4.536 4.560 9,066 -0.01(-0.13%)
Apr 12, 2007 4.548 4.565 4.536 4.565 3,592 -0.02(-0.38%)
Apr 11, 2007 4.548 4.606 4.548 4.583 6,329 -0.02(-0.51%)
Apr 10, 2007 4.618 4.641 4.583 4.606 2,394 -0.04(-0.76%)
Apr 09, 2007 4.624 4.641 4.601 4.641 1,197 -0.02(-0.38%)
Apr 05, 2007 4.653 4.665 4.618 4.659 7,526 +0.01(+0.13%)
Apr 04, 2007 4.618 4.659 4.606 4.653 9,750 +0.03(+0.63%)
Apr 03, 2007 4.618 4.630 4.600 4.624 17,962 +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.