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

Dynex Capital (NY: DX )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jan 30, 2004 4.300 4.491 4.300 4.485 71,840 +0.18(+4.16%)
Jan 29, 2004 4.300 4.305 4.210 4.305 57,606 -0.03(-0.69%)
Jan 28, 2004 4.479 4.485 4.270 4.335 53,755 -0.14(-3.20%)
Jan 27, 2004 4.598 4.640 4.419 4.479 62,797 -0.09(-1.96%)
Jan 26, 2004 4.371 4.568 4.371 4.568 26,793 +0.20(+4.65%)
Jan 23, 2004 4.389 4.407 4.365 4.365 32,822 +0.01(+0.14%)
Jan 22, 2004 4.311 4.359 4.270 4.359 38,683 +0.11(+2.53%)
Jan 21, 2004 4.252 4.300 4.204 4.252 25,454 +0.02(+0.57%)
Jan 20, 2004 4.210 4.246 4.192 4.228 32,320 +0.08(+1.87%)
Jan 16, 2004 4.061 4.150 3.941 4.150 115,213 +0.13(+3.27%)
Jan 15, 2004 3.989 4.037 3.989 4.019 48,228 +0.04(+1.05%)
Jan 14, 2004 3.881 3.977 3.881 3.977 45,047 +0.10(+2.62%)
Jan 13, 2004 3.822 3.899 3.822 3.876 20,095 +0.10(+2.53%)
Jan 12, 2004 3.756 3.828 3.702 3.780 32,487 +0.09(+2.43%)
Jan 09, 2004 3.780 3.780 3.649 3.690 49,568 -0.08(-2.06%)
Jan 08, 2004 3.708 3.774 3.708 3.768 70,166 +0.08(+2.10%)
Jan 07, 2004 3.690 3.690 3.655 3.690 10,047 +0.01(+0.16%)
Jan 06, 2004 3.672 3.714 3.649 3.684 24,951 +0.01(+0.33%)
Jan 05, 2004 3.655 3.672 3.643 3.672 24,616 -0.02(-0.49%)
Jan 02, 2004 3.631 3.732 3.631 3.690 75,190 +0.05(+1.31%)
Dec 31, 2003 3.631 3.696 3.625 3.643 28,468 +0.00(+0.00%)
Dec 30, 2003 3.732 3.732 3.643 3.643 53,755 -0.03(-0.81%)
Dec 29, 2003 3.678 3.714 3.678 3.672 36,841 +0.00(+0.00%)
Dec 26, 2003 3.643 3.672 3.619 3.672 7,368 +0.03(+0.82%)
Dec 24, 2003 3.631 3.643 3.631 3.643 7,033 +0.03(+0.83%)
Dec 23, 2003 3.553 3.613 3.553 3.613 37,176 +0.05(+1.34%)
Dec 22, 2003 3.541 3.565 3.541 3.565 8,707 +0.01(+0.34%)
Dec 19, 2003 3.434 3.565 3.428 3.553 57,271 +0.10(+2.94%)
Dec 18, 2003 3.452 3.452 3.440 3.452 6,530 +0.01(+0.35%)
Dec 17, 2003 3.404 3.440 3.398 3.440 139,662 +0.04(+1.23%)
Dec 16, 2003 3.463 3.463 3.398 3.398 34,497 -0.07(-1.90%)
Dec 15, 2003 3.481 3.523 3.463 3.463 11,387 -0.02(-0.51%)
Dec 12, 2003 3.499 3.499 3.481 3.481 28,468 -0.03(-0.85%)
Dec 11, 2003 3.463 3.553 3.463 3.511 24,616 +0.05(+1.38%)
Dec 10, 2003 3.547 3.547 3.434 3.463 25,789 -0.09(-2.52%)
Dec 09, 2003 3.434 3.553 3.434 3.553 88,084 +0.04(+1.02%)
Dec 08, 2003 3.458 3.517 3.458 3.517 12,392 +0.05(+1.55%)
Dec 05, 2003 3.416 3.463 3.416 3.463 32,989 +0.05(+1.58%)
Dec 04, 2003 3.434 3.440 3.410 3.410 20,765 -0.04(-1.21%)
Dec 03, 2003 3.416 3.452 3.416 3.452 20,095 +0.00(+0.00%)
Dec 02, 2003 3.374 3.487 3.374 3.452 33,659 +0.11(+3.21%)
Dec 01, 2003 3.213 3.344 3.213 3.344 391,524 +0.12(+3.70%)
Nov 28, 2003 3.314 3.314 3.219 3.225 107,845 -0.05(-1.64%)
Nov 26, 2003 3.171 3.278 3.171 3.278 108,180 +0.17(+5.37%)
Nov 25, 2003 3.099 3.111 3.093 3.111 10,550 -0.02(-0.57%)
Nov 24, 2003 3.165 3.171 3.117 3.129 3,014 +0.02(+0.58%)
Nov 21, 2003 3.159 3.159 3.159 3.111 12,559 +0.03(+0.97%)
Nov 20, 2003 3.123 3.123 3.045 3.081 52,247 -0.04(-1.34%)
Nov 19, 2003 3.135 3.159 3.105 3.123 4,353 -0.07(-2.06%)
Nov 18, 2003 3.153 3.189 3.153 3.189 22,607 +0.13(+4.30%)
Nov 17, 2003 3.016 3.057 2.998 3.057 20,932 -0.05(-1.73%)
Nov 14, 2003 3.165 3.171 3.111 3.111 26,793 -0.05(-1.70%)
Nov 13, 2003 3.254 3.254 3.159 3.165 30,645 -0.10(-2.93%)
Nov 12, 2003 3.272 3.272 3.254 3.260 9,210 +0.03(+0.92%)
Nov 11, 2003 3.249 3.278 3.231 3.231 12,057 -0.02(-0.73%)
Nov 10, 2003 3.278 3.278 3.225 3.254 13,061 -0.02(-0.73%)
Nov 07, 2003 3.254 3.296 3.243 3.278 24,449 +0.05(+1.67%)
Nov 06, 2003 3.207 3.207 3.207 3.225 5,023 +0.04(+1.31%)
Nov 05, 2003 3.195 3.195 3.183 3.183 5,693 -0.07(-2.20%)
Nov 04, 2003 3.254 3.254 3.254 3.254 0 +0.00(+0.00%)
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.