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: 4:10 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 (%)
May 28, 2004 3.822 3.887 3.774 3.887 27,798 +0.04(+0.93%)
May 27, 2004 3.774 3.870 3.774 3.852 26,123 +0.06(+1.57%)
May 26, 2004 3.792 3.792 3.792 3.792 5,358 -0.02(-0.47%)
May 25, 2004 3.792 3.822 3.774 3.810 34,999 -0.01(-0.31%)
May 24, 2004 3.822 3.822 3.792 3.822 4,521 +0.00(+0.00%)
May 21, 2004 3.822 3.864 3.774 3.822 28,635 -0.06(-1.54%)
May 20, 2004 3.911 3.941 3.846 3.881 23,109 -0.04(-1.07%)
May 19, 2004 3.911 3.947 3.911 3.923 17,081 -0.02(-0.61%)
May 18, 2004 3.971 4.025 3.947 3.947 4,186 -0.07(-1.64%)
May 17, 2004 4.001 4.031 3.971 4.013 3,014 -0.05(-1.18%)
May 14, 2004 4.031 4.061 4.031 4.061 3,181 -0.02(-0.58%)
May 13, 2004 4.108 4.108 4.061 4.085 3,349 +0.04(+0.88%)
May 12, 2004 4.061 4.102 4.001 4.049 34,329 -0.07(-1.74%)
May 11, 2004 4.126 4.150 4.120 4.120 9,880 -0.06(-1.43%)
May 10, 2004 4.329 4.329 4.120 4.180 32,320 -0.21(-4.76%)
May 07, 2004 4.586 4.586 4.270 4.389 33,324 -0.21(-4.67%)
May 06, 2004 4.568 4.646 4.568 4.604 86,075 +0.05(+1.05%)
May 05, 2004 4.401 4.556 4.389 4.556 109,519 +0.16(+3.53%)
May 04, 2004 4.329 4.419 4.329 4.401 77,702 +0.08(+1.80%)
May 03, 2004 4.186 4.323 4.150 4.323 114,376 +0.14(+3.43%)
Apr 30, 2004 4.120 4.180 4.120 4.180 9,545 +0.06(+1.45%)
Apr 29, 2004 4.240 4.270 4.120 4.120 36,171 -0.06(-1.43%)
Apr 28, 2004 4.090 4.180 4.090 4.180 11,554 +0.05(+1.30%)
Apr 27, 2004 4.061 4.126 4.001 4.126 30,980 +0.04(+1.02%)
Apr 26, 2004 4.090 4.090 4.061 4.085 2,511 -0.05(-1.30%)
Apr 23, 2004 4.180 4.180 4.120 4.138 27,463 -0.01(-0.14%)
Apr 22, 2004 4.061 4.252 4.061 4.144 28,635 +0.04(+1.02%)
Apr 21, 2004 4.013 4.102 4.013 4.102 9,880 +0.08(+1.93%)
Apr 20, 2004 3.881 4.043 3.881 4.025 26,626 +0.14(+3.53%)
Apr 19, 2004 3.911 3.935 3.852 3.887 3,516 +0.01(+0.15%)
Apr 16, 2004 3.822 3.881 3.792 3.881 14,234 +0.03(+0.77%)
Apr 15, 2004 3.881 3.881 3.732 3.852 45,382 -0.04(-1.07%)
Apr 14, 2004 4.001 4.001 3.893 3.893 6,028 -0.11(-2.83%)
Apr 13, 2004 3.881 4.019 3.881 4.007 23,109 +0.13(+3.23%)
Apr 12, 2004 3.911 3.911 3.881 3.881 6,363 -0.03(-0.76%)
Apr 08, 2004 3.881 3.941 3.881 3.911 11,554 +0.03(+0.77%)
Apr 07, 2004 3.822 3.881 3.822 3.881 23,946 +0.04(+0.93%)
Apr 06, 2004 3.864 3.881 3.780 3.846 22,942 -0.01(-0.16%)
Apr 05, 2004 3.911 3.941 3.828 3.852 26,123 -0.09(-2.27%)
Apr 02, 2004 3.953 3.959 3.881 3.941 6,865 -0.01(-0.30%)
Apr 01, 2004 4.001 4.090 3.953 3.953 33,157 +0.07(+1.85%)
Mar 31, 2004 3.923 3.923 3.881 3.881 31,817 -0.05(-1.22%)
Mar 30, 2004 3.917 3.929 3.917 3.929 11,052 +0.01(+0.15%)
Mar 29, 2004 3.911 3.929 3.893 3.923 17,415 -0.01(-0.30%)
Mar 26, 2004 4.025 4.031 3.917 3.935 15,908 -0.10(-2.37%)
Mar 25, 2004 4.037 4.037 4.031 4.031 5,526 -0.02(-0.59%)
Mar 24, 2004 4.180 4.204 4.001 4.055 43,707 -0.10(-2.44%)
Mar 23, 2004 4.168 4.168 4.144 4.156 13,731 +0.01(+0.29%)
Mar 22, 2004 4.031 4.162 4.031 4.144 62,965 +0.14(+3.58%)
Mar 19, 2004 3.941 4.013 3.941 4.001 22,272 +0.03(+0.75%)
Mar 18, 2004 3.971 4.013 3.959 3.971 20,597 -0.01(-0.15%)
Mar 17, 2004 3.911 4.001 3.911 3.977 50,238 +0.07(+1.83%)
Mar 16, 2004 3.792 3.935 3.714 3.905 96,457 +0.11(+2.83%)
Mar 15, 2004 3.852 3.858 3.798 3.798 10,550 -0.08(-2.00%)
Mar 12, 2004 3.876 3.876 3.852 3.876 4,856 +0.00(+0.00%)
Mar 11, 2004 3.876 3.876 3.876 3.876 5,693 +0.00(+0.00%)
Mar 10, 2004 3.774 3.881 3.774 3.876 7,870 +0.10(+2.69%)
Mar 09, 2004 3.792 3.792 3.702 3.774 78,706 -0.04(-1.10%)
Mar 08, 2004 3.953 3.953 3.762 3.816 82,056 -0.10(-2.44%)
Mar 05, 2004 3.911 3.923 3.881 3.911 14,569 -0.06(-1.50%)
Mar 04, 2004 4.061 4.061 3.911 3.971 12,727 -0.09(-2.21%)
Mar 03, 2004 4.090 4.090 4.031 4.061 15,741 -0.09(-2.16%)
Mar 02, 2004 4.090 4.150 4.001 4.150 16,411 +0.03(+0.72%)
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.