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 (%)
Jun 29, 2007 4.846 4.875 4.840 4.875 8,630 +0.01(+0.12%)
Jun 28, 2007 4.852 4.869 4.834 4.869 15,229 +0.02(+0.37%)
Jun 27, 2007 4.869 4.869 4.834 4.852 9,476 +0.02(+0.37%)
Jun 26, 2007 4.852 4.858 4.816 4.834 49,581 -0.02(-0.49%)
Jun 25, 2007 4.846 4.869 4.822 4.858 33,167 +0.00(+0.00%)
Jun 22, 2007 4.852 4.905 4.852 4.858 29,275 -0.02(-0.36%)
Jun 21, 2007 4.852 4.905 4.846 4.875 25,044 +0.02(+0.36%)
Jun 20, 2007 4.869 4.893 4.858 4.858 2,876 -0.04(-0.84%)
Jun 19, 2007 4.864 4.934 4.858 4.899 11,676 -0.02(-0.36%)
Jun 18, 2007 4.934 4.934 4.893 4.917 3,384 -0.05(-0.95%)
Jun 15, 2007 4.858 4.964 4.858 4.964 9,476 +0.06(+1.20%)
Jun 14, 2007 4.934 4.958 4.869 4.905 19,798 -0.05(-1.07%)
Jun 13, 2007 5.017 5.017 4.940 4.958 7,276 -0.01(-0.12%)
Jun 12, 2007 4.946 4.970 4.940 4.964 10,830 -0.01(-0.24%)
Jun 11, 2007 5.023 5.023 4.976 4.976 9,814 -0.02(-0.36%)
Jun 08, 2007 4.982 5.011 4.982 4.994 57,027 +0.02(+0.36%)
Jun 07, 2007 4.970 4.976 4.970 4.976 98,147 -0.01(-0.12%)
Jun 06, 2007 4.958 4.982 4.905 4.982 15,568 +0.02(+0.48%)
Jun 05, 2007 4.934 4.958 4.911 4.958 20,644 +0.03(+0.60%)
Jun 04, 2007 4.905 4.934 4.893 4.928 8,460 +0.02(+0.48%)
Jun 01, 2007 4.869 4.928 4.869 4.905 13,706 +0.04(+0.85%)
May 31, 2007 4.804 4.905 4.804 4.864 9,645 +0.01(+0.12%)
May 30, 2007 4.923 4.923 4.858 4.858 19,967 -0.04(-0.84%)
May 29, 2007 4.864 4.911 4.852 4.899 21,998 +0.05(+1.10%)
May 25, 2007 4.793 4.852 4.793 4.846 4,568 +0.02(+0.49%)
May 24, 2007 4.875 4.875 4.793 4.822 32,320 -0.04(-0.85%)
May 23, 2007 4.864 4.893 4.846 4.864 37,228 -0.04(-0.81%)
May 22, 2007 4.869 4.923 4.864 4.903 25,044 +0.03(+0.57%)
May 21, 2007 4.846 4.899 4.846 4.875 29,613 +0.02(+0.49%)
May 18, 2007 4.840 4.875 4.798 4.852 18,444 -0.05(-0.96%)
May 17, 2007 4.875 4.905 4.875 4.899 2,199 -0.01(-0.12%)
May 16, 2007 4.952 4.952 4.899 4.905 42,981 +0.01(+0.12%)
May 15, 2007 4.893 4.940 4.757 4.899 47,212 -0.05(-1.07%)
May 14, 2007 4.899 4.952 4.881 4.952 46,027 +0.05(+1.09%)
May 11, 2007 4.846 4.899 4.846 4.899 5,584 +0.02(+0.48%)
May 10, 2007 4.869 4.917 4.869 4.875 2,199 -0.05(-0.96%)
May 09, 2007 4.905 4.923 4.899 4.923 6,430 +0.03(+0.60%)
May 08, 2007 4.917 4.928 4.893 4.893 6,261 +0.01(+0.12%)
May 07, 2007 4.875 4.923 4.875 4.887 20,983 +0.01(+0.24%)
May 04, 2007 4.875 4.899 4.846 4.875 27,582 +0.02(+0.49%)
May 03, 2007 4.822 4.864 4.816 4.852 14,383 -0.01(-0.12%)
May 02, 2007 4.899 4.899 4.781 4.858 39,428 -0.01(-0.12%)
May 01, 2007 4.899 4.899 4.852 4.864 31,644 +0.03(+0.61%)
Apr 30, 2007 4.787 4.846 4.787 4.834 9,307 -0.01(-0.24%)
Apr 27, 2007 4.728 4.869 4.728 4.846 56,350 +0.09(+1.99%)
Apr 26, 2007 4.663 4.757 4.663 4.751 22,167 +0.08(+1.64%)
Apr 25, 2007 4.657 4.716 4.657 4.674 16,752 -0.03(-0.63%)
Apr 24, 2007 4.686 4.722 4.657 4.704 3,892 +0.00(+0.00%)
Apr 23, 2007 4.651 4.704 4.651 4.704 38,243 +0.06(+1.27%)
Apr 20, 2007 4.639 4.645 4.627 4.645 7,953 +0.01(+0.25%)
Apr 19, 2007 4.651 4.657 4.627 4.633 60,411 -0.02(-0.38%)
Apr 18, 2007 4.621 4.651 4.621 4.651 4,907 +0.03(+0.64%)
Apr 17, 2007 4.603 4.645 4.598 4.621 9,814 -0.01(-0.13%)
Apr 16, 2007 4.639 4.645 4.592 4.627 29,444 +0.02(+0.38%)
Apr 13, 2007 4.615 4.615 4.586 4.609 8,968 -0.01(-0.13%)
Apr 12, 2007 4.598 4.615 4.586 4.615 3,553 -0.02(-0.38%)
Apr 11, 2007 4.598 4.657 4.598 4.633 6,261 -0.02(-0.51%)
Apr 10, 2007 4.668 4.692 4.633 4.657 2,369 -0.04(-0.76%)
Apr 09, 2007 4.674 4.692 4.651 4.692 1,184 -0.02(-0.38%)
Apr 05, 2007 4.704 4.716 4.668 4.710 7,445 +0.01(+0.13%)
Apr 04, 2007 4.668 4.710 4.657 4.704 9,645 +0.03(+0.63%)
Apr 03, 2007 4.668 4.680 4.651 4.674 17,768 +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.