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, 2007 4.855 4.956 4.855 4.915 9,545 +0.01(+0.12%)
May 30, 2007 4.974 4.974 4.909 4.909 19,760 -0.04(-0.84%)
May 29, 2007 4.915 4.962 4.903 4.950 21,769 +0.05(+1.10%)
May 25, 2007 4.843 4.903 4.843 4.897 4,521 +0.02(+0.49%)
May 24, 2007 4.927 4.927 4.843 4.873 31,985 -0.04(-0.85%)
May 23, 2007 4.915 4.944 4.897 4.915 36,841 -0.04(-0.81%)
May 22, 2007 4.921 4.974 4.915 4.955 24,784 +0.03(+0.57%)
May 21, 2007 4.897 4.950 4.897 4.927 29,305 +0.02(+0.49%)
May 18, 2007 4.891 4.927 4.849 4.903 18,253 -0.05(-0.97%)
May 17, 2007 4.927 4.956 4.927 4.950 2,176 -0.01(-0.12%)
May 16, 2007 5.004 5.004 4.950 4.956 42,535 +0.01(+0.12%)
May 15, 2007 4.944 4.992 4.807 4.950 46,721 -0.05(-1.07%)
May 14, 2007 4.950 5.004 4.932 5.004 45,549 +0.05(+1.09%)
May 11, 2007 4.897 4.950 4.897 4.950 5,526 +0.02(+0.48%)
May 10, 2007 4.921 4.968 4.921 4.927 2,176 -0.05(-0.96%)
May 09, 2007 4.956 4.974 4.950 4.974 6,363 +0.03(+0.60%)
May 08, 2007 4.968 4.980 4.944 4.944 6,196 +0.01(+0.12%)
May 07, 2007 4.927 4.974 4.927 4.938 20,765 +0.01(+0.24%)
May 04, 2007 4.927 4.950 4.897 4.927 27,296 +0.02(+0.49%)
May 03, 2007 4.873 4.915 4.867 4.903 14,234 -0.01(-0.12%)
May 02, 2007 4.950 4.950 4.831 4.909 39,018 -0.01(-0.12%)
May 01, 2007 4.950 4.950 4.903 4.915 31,315 +0.03(+0.61%)
Apr 30, 2007 4.837 4.897 4.837 4.885 9,210 -0.01(-0.24%)
Apr 27, 2007 4.777 4.921 4.777 4.897 55,764 +0.10(+1.99%)
Apr 26, 2007 4.712 4.807 4.712 4.801 21,937 +0.08(+1.64%)
Apr 25, 2007 4.706 4.765 4.706 4.723 16,578 -0.03(-0.63%)
Apr 24, 2007 4.735 4.771 4.706 4.753 3,851 +0.00(+0.00%)
Apr 23, 2007 4.700 4.753 4.700 4.753 37,846 +0.06(+1.27%)
Apr 20, 2007 4.688 4.694 4.676 4.694 7,870 +0.01(+0.25%)
Apr 19, 2007 4.700 4.706 4.676 4.682 59,783 -0.02(-0.38%)
Apr 18, 2007 4.670 4.700 4.670 4.700 4,856 +0.03(+0.64%)
Apr 17, 2007 4.652 4.694 4.646 4.670 9,712 -0.01(-0.13%)
Apr 16, 2007 4.688 4.694 4.640 4.676 29,138 +0.02(+0.38%)
Apr 13, 2007 4.664 4.664 4.634 4.658 8,875 -0.01(-0.13%)
Apr 12, 2007 4.646 4.664 4.634 4.664 3,516 -0.02(-0.38%)
Apr 11, 2007 4.646 4.706 4.646 4.682 6,196 -0.02(-0.51%)
Apr 10, 2007 4.718 4.741 4.682 4.706 2,344 -0.04(-0.76%)
Apr 09, 2007 4.723 4.741 4.700 4.741 1,172 -0.02(-0.38%)
Apr 05, 2007 4.753 4.765 4.718 4.759 7,368 +0.01(+0.13%)
Apr 04, 2007 4.718 4.759 4.706 4.753 9,545 +0.03(+0.63%)
Apr 03, 2007 4.718 4.729 4.700 4.723 17,583 +0.04(+0.76%)
Apr 02, 2007 4.628 4.688 4.628 4.688 15,071 +0.06(+1.29%)
Mar 30, 2007 4.640 4.658 4.604 4.628 30,980 -0.01(-0.26%)
Mar 29, 2007 4.604 4.640 4.604 4.640 5,526 -0.05(-1.02%)
Mar 28, 2007 4.610 4.688 4.610 4.688 7,200 +0.05(+1.03%)
Mar 27, 2007 4.658 4.688 4.622 4.640 15,908 -0.01(-0.26%)
Mar 26, 2007 4.658 4.723 4.628 4.652 19,425 -0.01(-0.26%)
Mar 23, 2007 4.604 4.664 4.568 4.664 5,861 +0.11(+2.36%)
Mar 22, 2007 4.508 4.568 4.503 4.556 29,305 +0.05(+1.06%)
Mar 21, 2007 4.479 4.508 4.479 4.508 9,545 +0.00(+0.00%)
Mar 20, 2007 4.538 4.538 4.479 4.508 13,396 +0.01(+0.13%)
Mar 19, 2007 4.491 4.508 4.491 4.503 3,349 +0.00(+0.00%)
Mar 16, 2007 4.508 4.538 4.461 4.503 39,688 -0.05(-1.18%)
Mar 15, 2007 4.538 4.556 4.514 4.556 13,396 -0.01(-0.26%)
Mar 14, 2007 4.550 4.568 4.550 4.568 6,028 -0.02(-0.52%)
Mar 13, 2007 4.574 4.622 4.544 4.592 15,238 +0.02(+0.39%)
Mar 12, 2007 4.622 4.646 4.556 4.574 13,396 -0.07(-1.42%)
Mar 09, 2007 4.652 4.658 4.610 4.640 18,253 -0.04(-0.77%)
Mar 08, 2007 4.646 4.688 4.628 4.676 24,616 -0.02(-0.38%)
Mar 07, 2007 4.688 4.718 4.664 4.694 74,687 +0.01(+0.13%)
Mar 06, 2007 4.640 4.700 4.634 4.688 20,095 +0.04(+0.91%)
Mar 05, 2007 4.658 4.658 4.592 4.645 27,966 -0.04(-0.77%)
Mar 02, 2007 4.700 4.700 4.658 4.681 19,760 -0.02(-0.39%)
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.