Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynex Capital (NY: DX )

11.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2007 4.550 4.668 4.521 4.668 29,275 +0.09(+1.94%)
Aug 30, 2007 4.580 4.592 4.550 4.580 41,289 -0.02(-0.51%)
Aug 29, 2007 4.562 4.609 4.562 4.603 2,199 +0.05(+1.04%)
Aug 28, 2007 4.562 4.627 4.556 4.556 12,691 -0.06(-1.28%)
Aug 27, 2007 4.651 4.651 4.609 4.615 9,645 -0.05(-1.14%)
Aug 24, 2007 4.651 4.698 4.651 4.668 4,907 +0.02(+0.51%)
Aug 23, 2007 4.657 4.668 4.627 4.645 8,799 -0.01(-0.13%)
Aug 22, 2007 4.663 4.680 4.615 4.651 18,444 +0.06(+1.29%)
Aug 21, 2007 4.586 4.615 4.568 4.592 36,382 -0.03(-0.64%)
Aug 20, 2007 4.645 4.692 4.592 4.621 10,491 +0.04(+0.77%)
Aug 17, 2007 4.698 4.698 4.586 4.586 21,152 +0.02(+0.44%)
Aug 16, 2007 4.651 4.651 4.509 4.566 73,779 -0.10(-2.20%)
Aug 15, 2007 4.698 4.728 4.598 4.668 23,013 -0.07(-1.50%)
Aug 14, 2007 4.733 4.751 4.733 4.739 1,692 -0.01(-0.25%)
Aug 13, 2007 4.739 4.781 4.739 4.751 3,553 -0.01(-0.12%)
Aug 10, 2007 4.704 4.769 4.651 4.757 35,705 +0.04(+0.88%)
Aug 09, 2007 4.769 4.911 4.716 4.716 101,024 -0.01(-0.13%)
Aug 08, 2007 4.686 4.840 4.686 4.722 20,814 +0.04(+0.76%)
Aug 07, 2007 4.733 4.751 4.674 4.686 25,382 -0.03(-0.63%)
Aug 06, 2007 4.651 4.751 4.645 4.716 14,045 +0.05(+1.01%)
Aug 03, 2007 4.674 4.704 4.668 4.668 20,983 -0.04(-0.75%)
Aug 02, 2007 4.639 4.728 4.621 4.704 27,075 +0.04(+0.76%)
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.