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 31, 2002 2.807 2.920 2.807 2.920 87,414 -0.01(-0.41%)
May 28, 2002 2.986 2.998 2.932 2.932 68,156 -0.07(-2.19%)
May 27, 2002 2.956 3.099 2.956 2.998 82,558 +0.00(+0.00%)
May 24, 2002 2.956 3.099 2.956 2.998 82,558 +0.07(+2.45%)
May 23, 2002 2.830 2.950 2.789 2.926 79,544 +0.10(+3.38%)
May 22, 2002 2.687 2.860 2.687 2.830 25,286 +0.14(+5.33%)
May 21, 2002 2.687 2.687 2.633 2.687 79,544 +0.04(+1.35%)
May 20, 2002 2.627 2.657 2.627 2.651 13,564 -0.01(-0.22%)
May 17, 2002 2.598 2.675 2.598 2.657 55,764 +0.05(+1.83%)
May 16, 2002 2.550 2.663 2.544 2.610 47,224 +0.04(+1.39%)
May 15, 2002 2.538 2.598 2.478 2.574 27,296 +0.01(+0.23%)
May 14, 2002 2.538 2.568 2.478 2.568 38,181 +0.01(+0.47%)
May 13, 2002 2.639 2.657 2.550 2.556 21,435 -0.08(-2.95%)
May 10, 2002 2.627 2.675 2.627 2.633 24,616 +0.01(+0.23%)
May 09, 2002 2.598 2.681 2.550 2.627 77,869 +0.06(+2.33%)
May 08, 2002 2.472 2.568 2.448 2.568 40,525 +0.08(+3.12%)
May 07, 2002 2.538 2.538 2.490 2.490 28,970 -0.02(-0.95%)
May 06, 2002 2.568 2.568 2.508 2.514 15,573 -0.02(-0.71%)
May 03, 2002 2.508 2.532 2.424 2.532 23,946 +0.03(+1.19%)
May 02, 2002 2.389 2.538 2.335 2.502 40,023 +0.14(+6.08%)
May 01, 2002 2.418 2.448 2.329 2.359 42,032 -0.06(-2.47%)
Apr 30, 2002 2.448 2.448 2.418 2.418 14,234 +0.00(+0.00%)
Apr 29, 2002 2.478 2.478 2.389 2.418 15,406 +0.00(+0.00%)
Apr 26, 2002 2.389 2.472 2.389 2.418 10,884 +0.03(+1.25%)
Apr 25, 2002 2.395 2.448 2.383 2.389 38,683 -0.04(-1.72%)
Apr 24, 2002 2.633 2.657 2.395 2.430 112,366 -0.20(-7.50%)
Apr 23, 2002 2.478 2.675 2.478 2.627 114,543 +0.18(+7.32%)
Apr 22, 2002 2.329 2.508 2.299 2.448 110,189 +0.11(+4.86%)
Apr 19, 2002 2.221 2.371 2.221 2.335 103,156 +0.11(+5.11%)
Apr 18, 2002 2.156 2.263 2.150 2.221 736,829 +0.07(+3.33%)
Apr 17, 2002 2.150 2.156 2.132 2.150 32,152 +0.00(+0.00%)
Apr 16, 2002 2.192 2.192 2.150 2.150 34,497 -0.04(-1.91%)
Apr 15, 2002 2.198 2.209 2.192 2.192 26,961 -0.01(-0.27%)
Apr 12, 2002 2.209 2.209 2.192 2.198 30,645 +0.01(+0.55%)
Apr 11, 2002 2.180 2.209 2.180 2.186 10,550 -0.01(-0.54%)
Apr 10, 2002 2.209 2.209 2.186 2.198 13,229 +0.02(+1.10%)
Apr 09, 2002 2.203 2.209 2.120 2.174 49,401 +0.03(+1.39%)
Apr 08, 2002 2.090 2.150 2.090 2.144 12,392 +0.02(+1.13%)
Apr 05, 2002 2.030 2.209 2.030 2.120 47,224 +0.15(+7.58%)
Apr 04, 2002 1.977 1.989 1.971 1.971 8,707 +0.00(+0.00%)
Apr 03, 2002 2.066 2.090 1.971 1.971 54,759 -0.10(-4.62%)
Apr 02, 2002 2.114 2.114 2.060 2.066 15,071 -0.02(-1.14%)
Apr 01, 2002 2.126 2.150 2.000 2.090 62,463 -0.01(-0.57%)
Mar 29, 2002 1.947 2.138 1.947 2.102 104,663 +0.00(+0.00%)
Mar 28, 2002 1.947 2.138 1.947 2.102 104,663 +0.16(+8.31%)
Mar 27, 2002 1.941 1.941 1.917 1.941 46,554 +0.05(+2.52%)
Mar 26, 2002 1.899 1.911 1.869 1.893 35,836 -0.02(-0.94%)
Mar 25, 2002 1.899 1.911 1.869 1.911 39,353 +0.03(+1.59%)
Mar 22, 2002 1.899 1.899 1.881 1.881 6,865 -0.02(-1.25%)
Mar 21, 2002 1.905 1.905 1.887 1.905 17,918 +0.01(+0.31%)
Mar 20, 2002 1.893 1.911 1.887 1.899 28,803 +0.01(+0.32%)
Mar 19, 2002 1.869 1.899 1.869 1.893 31,315 +0.02(+1.28%)
Mar 18, 2002 1.875 1.893 1.851 1.869 13,396 -0.01(-0.32%)
Mar 15, 2002 1.851 1.881 1.851 1.875 6,196 +0.01(+0.64%)
Mar 14, 2002 1.851 1.863 1.851 1.863 1,674 -0.03(-1.58%)
Mar 13, 2002 1.851 1.893 1.851 1.893 13,564 +0.04(+2.26%)
Mar 12, 2002 1.833 1.851 1.833 1.851 71,338 +0.01(+0.65%)
Mar 11, 2002 1.893 1.911 1.833 1.839 19,592 -0.05(-2.84%)
Mar 08, 2002 1.809 1.905 1.797 1.893 33,994 +0.07(+3.93%)
Mar 07, 2002 1.803 1.821 1.738 1.821 251,191 +0.02(+1.33%)
Mar 06, 2002 1.809 1.821 1.672 1.797 51,075 -0.02(-0.99%)
Mar 05, 2002 1.791 1.821 1.762 1.815 29,305 +0.04(+2.36%)
Mar 04, 2002 1.797 1.809 1.738 1.774 21,100 -0.02(-1.00%)
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.