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: 7:00 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 (%)
Dec 31, 2007 5.267 5.327 5.267 5.297 14,066 +0.04(+0.68%)
Dec 28, 2007 5.273 5.285 5.255 5.261 7,535 +0.01(+0.11%)
Dec 27, 2007 5.189 5.285 5.189 5.255 4,856 +0.05(+0.92%)
Dec 26, 2007 5.136 5.207 5.082 5.207 21,267 +0.05(+1.04%)
Dec 24, 2007 5.159 5.159 5.100 5.153 6,028 -0.07(-1.37%)
Dec 21, 2007 5.159 5.225 5.076 5.225 61,625 +0.11(+2.10%)
Dec 20, 2007 5.076 5.118 5.070 5.118 33,994 +0.02(+0.47%)
Dec 19, 2007 5.130 5.141 5.070 5.094 9,210 -0.07(-1.27%)
Dec 18, 2007 5.124 5.159 5.106 5.159 35,501 +0.01(+0.12%)
Dec 17, 2007 5.147 5.183 5.124 5.153 19,927 +0.01(+0.12%)
Dec 14, 2007 5.141 5.159 5.130 5.147 7,033 -0.02(-0.46%)
Dec 13, 2007 5.147 5.171 5.141 5.171 12,057 +0.00(+0.00%)
Dec 12, 2007 5.165 5.171 5.141 5.171 18,923 +0.00(+0.00%)
Dec 11, 2007 5.159 5.183 5.141 5.171 12,559 +0.00(+0.00%)
Dec 10, 2007 5.147 5.183 5.141 5.171 16,076 -0.01(-0.12%)
Dec 07, 2007 5.177 5.177 5.141 5.177 7,368 +0.01(+0.12%)
Dec 06, 2007 5.094 5.171 5.094 5.171 17,248 +0.05(+0.93%)
Dec 05, 2007 5.124 5.124 5.076 5.124 17,248 +0.02(+0.35%)
Dec 04, 2007 5.076 5.130 5.076 5.106 11,889 +0.10(+1.91%)
Dec 03, 2007 4.813 5.016 4.813 5.010 8,880 +0.07(+1.45%)
Nov 30, 2007 4.873 4.986 4.873 4.938 42,367 -0.01(-0.24%)
Nov 29, 2007 4.962 4.974 4.927 4.950 5,358 +0.02(+0.36%)
Nov 28, 2007 4.897 4.962 4.897 4.932 21,267 +0.03(+0.61%)
Nov 27, 2007 4.927 4.938 4.897 4.903 28,635 -0.01(-0.12%)
Nov 26, 2007 4.915 4.938 4.909 4.909 31,147 -0.01(-0.24%)
Nov 23, 2007 4.944 4.956 4.897 4.921 37,176 -0.05(-0.96%)
Nov 21, 2007 4.956 5.010 4.903 4.968 52,917 +0.00(+0.00%)
Nov 20, 2007 4.986 5.040 4.968 4.968 35,166 -0.02(-0.36%)
Nov 19, 2007 4.986 5.004 4.956 4.986 19,090 -0.01(-0.12%)
Nov 16, 2007 5.004 5.022 4.992 4.992 9,880 -0.02(-0.36%)
Nov 15, 2007 5.004 5.022 4.992 5.010 13,564 -0.02(-0.36%)
Nov 14, 2007 5.028 5.064 5.004 5.028 12,894 -0.02(-0.35%)
Nov 13, 2007 5.052 5.076 4.998 5.046 51,075 -0.02(-0.47%)
Nov 12, 2007 5.112 5.136 5.046 5.070 14,736 -0.07(-1.39%)
Nov 09, 2007 5.165 5.189 5.112 5.141 3,349 +0.02(+0.47%)
Nov 08, 2007 5.070 5.124 5.046 5.118 5,693 +0.00(+0.00%)
Nov 07, 2007 5.016 5.118 5.016 5.118 12,559 +0.01(+0.23%)
Nov 06, 2007 5.177 5.177 5.028 5.106 53,855 +0.08(+1.66%)
Nov 05, 2007 5.165 5.165 5.022 5.022 11,889 -0.08(-1.64%)
Nov 02, 2007 5.124 5.124 5.088 5.106 11,219 -0.02(-0.35%)
Nov 01, 2007 5.124 5.124 5.076 5.124 40,190 +0.00(+0.00%)
Oct 31, 2007 5.136 5.136 5.076 5.124 22,439 +0.06(+1.18%)
Oct 30, 2007 5.010 5.070 4.986 5.064 18,588 +0.05(+1.07%)
Oct 29, 2007 5.016 5.016 4.968 5.010 9,712 -0.01(-0.12%)
Oct 26, 2007 4.962 5.016 4.909 5.016 26,123 +0.08(+1.69%)
Oct 25, 2007 4.915 4.932 4.861 4.932 13,396 +0.01(+0.12%)
Oct 24, 2007 4.921 4.944 4.873 4.927 19,760 +0.00(+0.00%)
Oct 23, 2007 4.915 4.927 4.819 4.927 22,607 -0.02(-0.36%)
Oct 22, 2007 4.927 4.956 4.915 4.944 60,453 +0.04(+0.85%)
Oct 19, 2007 4.897 4.909 4.867 4.903 25,454 +0.01(+0.12%)
Oct 18, 2007 4.813 4.903 4.813 4.897 13,564 +0.10(+2.12%)
Oct 17, 2007 4.801 4.843 4.783 4.795 21,100 +0.02(+0.38%)
Oct 16, 2007 4.747 4.807 4.747 4.777 11,052 -0.01(-0.14%)
Oct 15, 2007 4.718 4.784 4.718 4.784 27,128 -0.08(-1.58%)
Oct 12, 2007 4.831 4.861 4.831 4.861 2,511 +0.00(+0.00%)
Oct 11, 2007 4.813 4.861 4.813 4.861 1,674 +0.02(+0.37%)
Oct 10, 2007 4.825 4.855 4.825 4.843 29,975 -0.01(-0.12%)
Oct 09, 2007 4.801 4.849 4.747 4.849 27,966 +0.02(+0.37%)
Oct 08, 2007 4.688 4.831 4.688 4.831 36,674 +0.11(+2.28%)
Oct 05, 2007 4.682 4.741 4.682 4.723 14,904 +0.04(+0.89%)
Oct 04, 2007 4.640 4.700 4.640 4.682 5,693 +0.02(+0.51%)
Oct 03, 2007 4.634 4.658 4.622 4.658 3,851 -0.02(-0.38%)
Oct 02, 2007 4.634 4.682 4.634 4.676 1,339 +0.02(+0.51%)
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.