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: 6:30 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 30, 2003 3.081 3.135 3.028 3.105 43,037 +0.01(+0.19%)
May 29, 2003 3.051 3.105 3.051 3.099 54,424 +0.04(+1.17%)
May 28, 2003 2.986 3.069 2.956 3.063 62,295 +0.05(+1.79%)
May 27, 2003 2.986 3.028 2.986 3.010 4,019 +0.01(+0.20%)
May 23, 2003 2.944 3.004 2.944 3.004 2,009 +0.01(+0.40%)
May 22, 2003 3.004 3.016 2.956 2.992 12,727 -0.01(-0.40%)
May 21, 2003 2.956 3.010 2.956 3.004 9,545 +0.01(+0.40%)
May 20, 2003 2.986 3.004 2.956 2.992 30,812 -0.02(-0.79%)
May 19, 2003 3.016 3.051 2.962 3.016 42,200 -0.04(-1.17%)
May 16, 2003 2.926 3.075 2.926 3.051 93,443 +0.13(+4.29%)
May 15, 2003 2.860 2.926 2.860 2.926 37,176 +0.11(+4.03%)
May 14, 2003 2.878 2.890 2.777 2.813 15,071 -0.02(-0.84%)
May 13, 2003 2.842 2.878 2.777 2.836 37,343 -0.02(-0.63%)
May 12, 2003 2.836 2.878 2.836 2.854 65,142 +0.00(+0.00%)
May 09, 2003 2.807 2.866 2.783 2.854 36,841 +0.02(+0.63%)
May 08, 2003 2.878 2.878 2.836 2.836 8,540 -0.03(-1.04%)
May 07, 2003 2.825 2.866 2.813 2.866 16,913 +0.03(+1.05%)
May 06, 2003 2.807 2.836 2.747 2.836 43,372 +0.01(+0.42%)
May 05, 2003 2.681 2.830 2.681 2.825 53,755 +0.16(+6.05%)
May 02, 2003 2.687 2.717 2.610 2.663 43,874 -0.08(-2.83%)
May 01, 2003 2.747 2.747 2.669 2.741 11,554 -0.02(-0.86%)
Apr 30, 2003 2.771 2.771 2.687 2.765 33,827 -0.01(-0.43%)
Apr 29, 2003 2.747 2.777 2.747 2.777 23,779 +0.05(+1.97%)
Apr 28, 2003 2.747 2.807 2.717 2.723 10,884 -0.04(-1.30%)
Apr 25, 2003 2.777 2.777 2.759 2.759 7,200 -0.05(-1.70%)
Apr 24, 2003 2.765 2.825 2.765 2.807 8,205 +0.03(+1.08%)
Apr 23, 2003 2.825 2.825 2.663 2.777 26,123 -0.08(-2.92%)
Apr 22, 2003 2.836 2.860 2.830 2.860 9,377 +0.02(+0.84%)
Apr 21, 2003 2.866 2.866 2.836 2.836 7,368 -0.04(-1.25%)
Apr 17, 2003 2.747 2.896 2.747 2.872 34,664 +0.05(+1.91%)
Apr 16, 2003 2.747 2.819 2.687 2.819 15,908 +0.04(+1.29%)
Apr 15, 2003 2.747 2.819 2.747 2.783 11,722 -0.02(-0.85%)
Apr 14, 2003 2.753 2.807 2.717 2.807 6,196 +0.01(+0.43%)
Apr 11, 2003 2.801 2.807 2.765 2.795 19,090 +0.04(+1.30%)
Apr 10, 2003 2.717 2.807 2.717 2.759 26,793 +0.00(+0.00%)
Apr 09, 2003 2.753 2.777 2.753 2.759 19,760 -0.02(-0.64%)
Apr 08, 2003 2.753 2.825 2.753 2.777 13,229 +0.04(+1.31%)
Apr 07, 2003 2.747 2.825 2.687 2.741 24,784 -0.04(-1.29%)
Apr 04, 2003 2.717 2.783 2.717 2.777 2,679 +0.00(+0.00%)
Apr 03, 2003 2.747 2.795 2.747 2.777 7,368 -0.03(-1.06%)
Apr 02, 2003 2.830 2.836 2.807 2.807 2,846 -0.03(-1.05%)
Apr 01, 2003 2.866 2.866 2.771 2.836 16,411 -0.08(-2.66%)
Mar 31, 2003 2.830 2.914 2.830 2.914 19,258 +0.14(+4.95%)
Mar 28, 2003 2.747 2.777 2.747 2.777 937,783 +0.02(+0.65%)
Mar 27, 2003 2.753 2.765 2.753 2.759 2,846 -0.02(-0.86%)
Mar 26, 2003 2.771 2.807 2.759 2.783 3,516 -0.02(-0.85%)
Mar 25, 2003 2.777 2.866 2.747 2.807 4,186 -0.01(-0.21%)
Mar 24, 2003 2.807 2.836 2.753 2.813 1,339 -0.02(-0.63%)
Mar 21, 2003 2.795 2.836 2.777 2.830 2,846 +0.05(+1.72%)
Mar 20, 2003 2.807 2.807 2.783 2.783 2,511 -0.02(-0.64%)
Mar 19, 2003 2.807 2.807 2.753 2.801 4,856 -0.01(-0.42%)
Mar 18, 2003 2.777 2.813 2.717 2.813 19,425 +0.02(+0.64%)
Mar 17, 2003 2.777 2.813 2.777 2.795 5,693 -0.02(-0.64%)
Mar 14, 2003 2.807 2.813 2.747 2.813 19,258 -0.01(-0.42%)
Mar 13, 2003 2.777 2.854 2.777 2.825 15,908 +0.02(+0.64%)
Mar 12, 2003 2.795 2.807 2.657 2.807 55,429 +0.01(+0.43%)
Mar 11, 2003 2.789 2.836 2.783 2.795 40,358 -0.01(-0.43%)
Mar 10, 2003 2.807 2.807 2.807 2.807 11,889 -0.06(-2.08%)
Mar 07, 2003 2.896 2.896 2.866 2.866 13,061 -0.03(-1.03%)
Mar 06, 2003 2.902 2.902 2.896 2.896 7,200 -0.01(-0.41%)
Mar 05, 2003 2.914 2.938 2.896 2.908 11,219 +0.04(+1.25%)
Mar 04, 2003 2.926 2.932 2.872 2.872 43,539 -0.06(-2.04%)
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.