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

Dynex Capital (NY: DX )

12.61 UNCHANGED
Streaming Delayed 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 (%)
Sep 28, 2007 4.628 4.747 4.604 4.712 23,612 +0.06(+1.28%)
Sep 27, 2007 4.634 4.676 4.628 4.652 8,875 -0.01(-0.13%)
Sep 26, 2007 4.598 4.658 4.598 4.658 8,540 +0.11(+2.36%)
Sep 25, 2007 4.628 4.646 4.550 4.550 89,089 -0.10(-2.06%)
Sep 24, 2007 4.628 4.652 4.616 4.646 27,798 +0.01(+0.18%)
Sep 21, 2007 4.670 4.729 4.628 4.637 23,277 -0.02(-0.44%)
Sep 20, 2007 4.628 4.670 4.628 4.658 23,612 +0.02(+0.39%)
Sep 19, 2007 4.610 4.664 4.598 4.640 20,095 -0.03(-0.64%)
Sep 18, 2007 4.616 4.682 4.556 4.670 27,296 +0.02(+0.39%)
Sep 17, 2007 4.628 4.652 4.604 4.652 11,554 -0.04(-0.76%)
Sep 14, 2007 4.628 4.688 4.628 4.688 4,521 +0.09(+1.95%)
Sep 13, 2007 4.574 4.700 4.574 4.598 54,257 -0.04(-0.90%)
Sep 12, 2007 4.598 4.640 4.598 4.640 1,842 +0.01(+0.26%)
Sep 11, 2007 4.688 4.688 4.604 4.628 32,989 -0.08(-1.77%)
Sep 10, 2007 4.670 4.718 4.586 4.712 39,185 +0.02(+0.51%)
Sep 07, 2007 4.640 4.700 4.598 4.688 44,042 +0.08(+1.82%)
Sep 06, 2007 4.610 4.628 4.604 4.604 6,530 -0.01(-0.26%)
Sep 05, 2007 4.628 4.628 4.598 4.616 8,038 -0.01(-0.21%)
Sep 04, 2007 4.706 4.706 4.598 4.626 13,564 -0.09(-1.95%)
Aug 31, 2007 4.598 4.718 4.568 4.718 28,970 +0.09(+1.94%)
Aug 30, 2007 4.628 4.640 4.598 4.628 40,860 -0.02(-0.51%)
Aug 29, 2007 4.610 4.658 4.610 4.652 2,176 +0.05(+1.04%)
Aug 28, 2007 4.610 4.676 4.604 4.604 12,559 -0.06(-1.28%)
Aug 27, 2007 4.700 4.700 4.658 4.664 9,545 -0.05(-1.14%)
Aug 24, 2007 4.700 4.747 4.700 4.718 4,856 +0.02(+0.51%)
Aug 23, 2007 4.706 4.718 4.676 4.694 8,707 -0.01(-0.13%)
Aug 22, 2007 4.712 4.729 4.664 4.700 18,253 +0.06(+1.29%)
Aug 21, 2007 4.634 4.664 4.616 4.640 36,004 -0.03(-0.64%)
Aug 20, 2007 4.694 4.741 4.640 4.670 10,382 +0.04(+0.77%)
Aug 17, 2007 4.747 4.747 4.634 4.634 20,932 +0.02(+0.44%)
Aug 16, 2007 4.700 4.700 4.556 4.614 73,013 -0.10(-2.20%)
Aug 15, 2007 4.747 4.777 4.646 4.718 22,774 -0.07(-1.50%)
Aug 14, 2007 4.783 4.801 4.783 4.789 1,674 -0.01(-0.25%)
Aug 13, 2007 4.789 4.831 4.789 4.801 3,516 -0.01(-0.12%)
Aug 10, 2007 4.753 4.819 4.700 4.807 35,334 +0.04(+0.88%)
Aug 09, 2007 4.819 4.962 4.765 4.765 99,974 -0.01(-0.13%)
Aug 08, 2007 4.735 4.891 4.735 4.771 20,597 +0.04(+0.76%)
Aug 07, 2007 4.783 4.801 4.723 4.735 25,119 -0.03(-0.63%)
Aug 06, 2007 4.700 4.801 4.694 4.765 13,899 +0.05(+1.01%)
Aug 03, 2007 4.723 4.753 4.718 4.718 20,765 -0.04(-0.75%)
Aug 02, 2007 4.688 4.777 4.670 4.753 26,793 +0.04(+0.76%)
Aug 01, 2007 4.706 4.723 4.658 4.718 20,597 +0.02(+0.38%)
Jul 31, 2007 4.747 4.747 4.652 4.700 57,271 -0.05(-1.01%)
Jul 30, 2007 4.777 4.903 4.747 4.747 31,817 -0.05(-1.00%)
Jul 27, 2007 4.897 4.909 4.718 4.795 71,003 -0.10(-2.07%)
Jul 26, 2007 4.897 4.903 4.891 4.897 25,119 -0.02(-0.36%)
Jul 25, 2007 4.897 4.927 4.879 4.915 7,870 +0.02(+0.37%)
Jul 24, 2007 4.897 4.921 4.897 4.897 8,205 -0.01(-0.24%)
Jul 23, 2007 4.897 4.950 4.897 4.909 1,172 -0.02(-0.36%)
Jul 20, 2007 4.909 4.927 4.903 4.927 2,009 -0.02(-0.36%)
Jul 19, 2007 4.932 4.956 4.921 4.944 3,851 +0.03(+0.61%)
Jul 18, 2007 4.897 4.932 4.885 4.915 5,023 -0.02(-0.36%)
Jul 17, 2007 4.927 4.956 4.921 4.932 30,812 -0.01(-0.12%)
Jul 16, 2007 4.921 4.944 4.921 4.938 15,071 +0.01(+0.12%)
Jul 13, 2007 4.932 4.950 4.932 4.932 5,358 +0.00(+0.00%)
Jul 12, 2007 4.932 4.932 4.932 4.932 1,004 -0.02(-0.36%)
Jul 11, 2007 4.950 4.950 4.921 4.950 4,019 +0.01(+0.12%)
Jul 10, 2007 4.980 4.980 4.927 4.944 7,535 -0.02(-0.36%)
Jul 09, 2007 4.980 4.986 4.927 4.962 3,349 +0.01(+0.12%)
Jul 06, 2007 4.927 4.956 4.897 4.956 5,191 +0.01(+0.24%)
Jul 05, 2007 4.932 4.956 4.932 4.944 6,530 -0.01(-0.24%)
Jul 03, 2007 4.891 4.956 4.891 4.956 3,684 +0.01(+0.24%)
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.