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

Dynex Capital (NY: DX )

12.17 +0.16 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Dec 31, 2002 2.724 2.860 2.659 2.860 83,933 +0.09(+3.42%)
Dec 30, 2002 2.783 2.819 2.730 2.766 10,322 -0.01(-0.43%)
Dec 27, 2002 2.659 2.789 2.659 2.777 23,859 +0.12(+4.44%)
Dec 26, 2002 2.541 2.659 2.512 2.659 44,335 +0.11(+4.17%)
Dec 24, 2002 2.541 2.559 2.541 2.553 2,199 +0.01(+0.23%)
Dec 23, 2002 2.452 2.571 2.452 2.547 15,060 +0.04(+1.41%)
Dec 20, 2002 2.512 2.541 2.482 2.512 25,213 -0.01(-0.23%)
Dec 19, 2002 2.512 2.517 2.512 2.517 14,722 -0.02(-0.93%)
Dec 18, 2002 2.458 2.547 2.458 2.541 21,829 +0.03(+1.18%)
Dec 17, 2002 2.529 2.535 2.512 2.512 9,645 -0.03(-1.16%)
Dec 16, 2002 2.452 2.541 2.452 2.541 36,889 -0.05(-1.83%)
Dec 13, 2002 2.452 2.588 2.452 2.588 59,396 +0.09(+3.79%)
Dec 12, 2002 2.476 2.494 2.447 2.494 31,305 +0.01(+0.48%)
Dec 11, 2002 2.482 2.506 2.464 2.482 16,921 -0.01(-0.47%)
Dec 10, 2002 2.494 2.512 2.470 2.494 25,213 +0.00(+0.00%)
Dec 09, 2002 2.470 2.494 2.470 2.494 25,382 +0.01(+0.48%)
Dec 06, 2002 2.435 2.482 2.435 2.482 30,967 -0.01(-0.24%)
Dec 05, 2002 2.470 2.488 2.441 2.488 19,291 +0.01(+0.24%)
Dec 04, 2002 2.458 2.482 2.452 2.482 8,799 +0.02(+0.96%)
Dec 03, 2002 2.476 2.529 2.452 2.458 24,367 -0.04(-1.65%)
Dec 02, 2002 2.482 2.512 2.482 2.500 19,629 +0.02(+0.71%)
Nov 29, 2002 2.452 2.482 2.447 2.482 5,245 +0.03(+1.20%)
Nov 27, 2002 2.452 2.470 2.441 2.452 29,782 -0.02(-0.95%)
Nov 26, 2002 2.482 2.482 2.447 2.476 21,998 -0.01(-0.24%)
Nov 25, 2002 2.482 2.482 2.435 2.482 25,382 -0.03(-1.18%)
Nov 22, 2002 2.565 2.571 2.512 2.512 10,491 -0.02(-0.70%)
Nov 21, 2002 2.482 2.529 2.482 2.529 104,916 +0.02(+0.71%)
Nov 20, 2002 2.512 2.512 2.423 2.512 38,074 -0.06(-2.30%)
Nov 19, 2002 2.523 2.571 2.488 2.571 31,305 +0.01(+0.46%)
Nov 18, 2002 2.541 2.559 2.517 2.559 13,029 +0.00(+0.00%)
Nov 15, 2002 2.565 2.594 2.547 2.559 12,014 -0.01(-0.46%)
Nov 14, 2002 2.571 2.588 2.565 2.571 5,076 -0.06(-2.25%)
Nov 13, 2002 2.582 2.630 2.565 2.630 3,215 +0.03(+1.14%)
Nov 12, 2002 2.571 2.624 2.571 2.600 6,599 -0.02(-0.68%)
Nov 11, 2002 2.571 2.630 2.571 2.618 10,153 -0.02(-0.89%)
Nov 08, 2002 2.689 2.689 2.571 2.642 16,921 -0.05(-1.76%)
Nov 07, 2002 2.541 2.689 2.541 2.689 15,737 +0.09(+3.41%)
Nov 06, 2002 2.571 2.630 2.517 2.600 23,859 -0.03(-1.12%)
Nov 05, 2002 2.571 2.630 2.547 2.630 13,876 +0.01(+0.23%)
Nov 04, 2002 2.571 2.718 2.553 2.624 27,413 +0.06(+2.30%)
Nov 01, 2002 2.559 2.565 2.541 2.565 16,752 -0.01(-0.23%)
Oct 31, 2002 2.541 2.582 2.517 2.571 103,054 +0.04(+1.40%)
Oct 30, 2002 2.523 2.571 2.517 2.535 10,999 +0.00(+0.00%)
Oct 29, 2002 2.517 2.547 2.517 2.535 19,121 +0.02(+0.70%)
Oct 28, 2002 2.523 2.523 2.517 2.517 2,707 -0.01(-0.23%)
Oct 25, 2002 2.512 2.529 2.512 2.523 6,938 -0.02(-0.70%)
Oct 24, 2002 2.553 2.553 2.541 2.541 13,706 -0.03(-1.15%)
Oct 23, 2002 2.547 2.571 2.547 2.571 15,737 +0.00(+0.00%)
Oct 22, 2002 2.517 2.571 2.512 2.571 14,722 +0.05(+2.11%)
Oct 21, 2002 2.565 2.565 2.517 2.517 8,630 -0.02(-0.93%)
Oct 18, 2002 2.547 2.565 2.541 2.541 17,598 -0.01(-0.46%)
Oct 17, 2002 2.588 2.588 2.547 2.553 9,137 +0.01(+0.23%)
Oct 16, 2002 2.571 2.594 2.482 2.547 14,722 -0.02(-0.92%)
Oct 15, 2002 2.494 2.600 2.488 2.571 21,998 +0.05(+2.11%)
Oct 14, 2002 2.482 2.523 2.482 2.517 5,415 -0.02(-0.93%)
Oct 11, 2002 2.535 2.571 2.482 2.541 33,336 +0.00(+0.00%)
Oct 10, 2002 2.399 2.541 2.399 2.541 69,718 +0.06(+2.38%)
Oct 09, 2002 2.482 2.565 2.452 2.482 54,319 -0.04(-1.41%)
Oct 08, 2002 2.541 2.541 2.512 2.517 21,660 -0.05(-2.07%)
Oct 07, 2002 2.630 2.630 2.571 2.571 18,444 -0.08(-3.12%)
Oct 04, 2002 2.618 2.712 2.577 2.653 10,153 +0.01(+0.22%)
Oct 03, 2002 2.571 2.647 2.571 2.647 1,861 +0.05(+2.05%)
Oct 02, 2002 2.624 2.624 2.541 2.594 21,660 -0.07(-2.44%)
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.