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 (%)
May 30, 2003 3.049 3.102 2.996 3.073 43,489 +0.01(+0.19%)
May 29, 2003 3.020 3.073 3.020 3.067 54,996 +0.04(+1.17%)
May 28, 2003 2.955 3.037 2.925 3.032 62,949 +0.05(+1.79%)
May 27, 2003 2.955 2.996 2.955 2.978 4,061 +0.01(+0.20%)
May 23, 2003 2.913 2.972 2.913 2.972 2,030 +0.01(+0.40%)
May 22, 2003 2.972 2.984 2.925 2.961 12,860 -0.01(-0.40%)
May 21, 2003 2.925 2.978 2.925 2.972 9,645 +0.01(+0.40%)
May 20, 2003 2.955 2.972 2.925 2.961 31,136 -0.02(-0.79%)
May 19, 2003 2.984 3.020 2.931 2.984 42,643 -0.04(-1.17%)
May 16, 2003 2.896 3.043 2.896 3.020 94,424 +0.12(+4.29%)
May 15, 2003 2.831 2.896 2.831 2.896 37,566 +0.11(+4.03%)
May 14, 2003 2.848 2.860 2.748 2.783 15,229 -0.02(-0.84%)
May 13, 2003 2.813 2.848 2.748 2.807 37,736 -0.02(-0.63%)
May 12, 2003 2.807 2.848 2.807 2.825 65,826 +0.00(+0.00%)
May 09, 2003 2.777 2.837 2.754 2.825 37,228 +0.02(+0.63%)
May 08, 2003 2.848 2.848 2.807 2.807 8,630 -0.03(-1.04%)
May 07, 2003 2.795 2.837 2.783 2.837 17,091 +0.03(+1.05%)
May 06, 2003 2.777 2.807 2.718 2.807 43,827 +0.01(+0.42%)
May 05, 2003 2.653 2.801 2.653 2.795 54,319 +0.16(+6.05%)
May 02, 2003 2.659 2.689 2.582 2.636 44,335 -0.08(-2.83%)
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.