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, 2003 3.631 3.696 3.625 3.643 28,468 +0.00(+0.00%)
Dec 30, 2003 3.732 3.732 3.643 3.643 53,755 -0.03(-0.81%)
Dec 29, 2003 3.678 3.714 3.678 3.672 36,841 +0.00(+0.00%)
Dec 26, 2003 3.643 3.672 3.619 3.672 7,368 +0.03(+0.82%)
Dec 24, 2003 3.631 3.643 3.631 3.643 7,033 +0.03(+0.83%)
Dec 23, 2003 3.553 3.613 3.553 3.613 37,176 +0.05(+1.34%)
Dec 22, 2003 3.541 3.565 3.541 3.565 8,707 +0.01(+0.34%)
Dec 19, 2003 3.434 3.565 3.428 3.553 57,271 +0.10(+2.94%)
Dec 18, 2003 3.452 3.452 3.440 3.452 6,530 +0.01(+0.35%)
Dec 17, 2003 3.404 3.440 3.398 3.440 139,662 +0.04(+1.23%)
Dec 16, 2003 3.463 3.463 3.398 3.398 34,497 -0.07(-1.90%)
Dec 15, 2003 3.481 3.523 3.463 3.463 11,387 -0.02(-0.51%)
Dec 12, 2003 3.499 3.499 3.481 3.481 28,468 -0.03(-0.85%)
Dec 11, 2003 3.463 3.553 3.463 3.511 24,616 +0.05(+1.38%)
Dec 10, 2003 3.547 3.547 3.434 3.463 25,789 -0.09(-2.52%)
Dec 09, 2003 3.434 3.553 3.434 3.553 88,084 +0.04(+1.02%)
Dec 08, 2003 3.458 3.517 3.458 3.517 12,392 +0.05(+1.55%)
Dec 05, 2003 3.416 3.463 3.416 3.463 32,989 +0.05(+1.58%)
Dec 04, 2003 3.434 3.440 3.410 3.410 20,765 -0.04(-1.21%)
Dec 03, 2003 3.416 3.452 3.416 3.452 20,095 +0.00(+0.00%)
Dec 02, 2003 3.374 3.487 3.374 3.452 33,659 +0.11(+3.21%)
Dec 01, 2003 3.213 3.344 3.213 3.344 391,524 +0.12(+3.70%)
Nov 28, 2003 3.314 3.314 3.219 3.225 107,845 -0.05(-1.64%)
Nov 26, 2003 3.171 3.278 3.171 3.278 108,180 +0.17(+5.37%)
Nov 25, 2003 3.099 3.111 3.093 3.111 10,550 -0.02(-0.57%)
Nov 24, 2003 3.165 3.171 3.117 3.129 3,014 +0.02(+0.58%)
Nov 21, 2003 3.159 3.159 3.159 3.111 12,559 +0.03(+0.97%)
Nov 20, 2003 3.123 3.123 3.045 3.081 52,247 -0.04(-1.34%)
Nov 19, 2003 3.135 3.159 3.105 3.123 4,353 -0.07(-2.06%)
Nov 18, 2003 3.153 3.189 3.153 3.189 22,607 +0.13(+4.30%)
Nov 17, 2003 3.016 3.057 2.998 3.057 20,932 -0.05(-1.73%)
Nov 14, 2003 3.165 3.171 3.111 3.111 26,793 -0.05(-1.70%)
Nov 13, 2003 3.254 3.254 3.159 3.165 30,645 -0.10(-2.93%)
Nov 12, 2003 3.272 3.272 3.254 3.260 9,210 +0.03(+0.92%)
Nov 11, 2003 3.249 3.278 3.231 3.231 12,057 -0.02(-0.73%)
Nov 10, 2003 3.278 3.278 3.225 3.254 13,061 -0.02(-0.73%)
Nov 07, 2003 3.254 3.296 3.243 3.278 24,449 +0.05(+1.67%)
Nov 06, 2003 3.207 3.207 3.207 3.225 5,023 +0.04(+1.31%)
Nov 05, 2003 3.195 3.195 3.183 3.183 5,693 -0.07(-2.20%)
Nov 04, 2003 3.254 3.254 3.254 3.254 0 +0.00(+0.00%)
Nov 03, 2003 3.254 3.254 3.254 3.254 8,875 -0.02(-0.73%)
Oct 31, 2003 3.278 3.278 3.278 3.278 0 +0.00(+0.00%)
Oct 30, 2003 3.225 3.296 3.225 3.278 74,352 +0.08(+2.62%)
Oct 29, 2003 3.225 3.231 3.165 3.195 31,147 -0.02(-0.74%)
Oct 28, 2003 3.177 3.231 3.177 3.219 21,769 +0.02(+0.75%)
Oct 27, 2003 3.231 3.237 3.195 3.195 10,382 -0.04(-1.11%)
Oct 24, 2003 3.237 3.243 3.231 3.231 1,004 -0.02(-0.55%)
Oct 23, 2003 3.260 3.260 3.243 3.249 669 -0.01(-0.18%)
Oct 22, 2003 3.243 3.278 3.213 3.254 7,033 +0.00(+0.00%)
Oct 21, 2003 3.189 3.254 3.165 3.254 22,104 +0.03(+0.93%)
Oct 20, 2003 3.225 3.225 3.225 3.225 0 +0.00(+0.00%)
Oct 17, 2003 3.225 3.225 3.225 3.225 5,693 +0.00(+0.00%)
Oct 16, 2003 3.201 3.225 3.165 3.225 241,479 -0.02(-0.55%)
Oct 15, 2003 3.254 3.260 3.243 3.243 14,401 -0.04(-1.27%)
Oct 14, 2003 3.296 3.296 3.284 3.284 23,444 -0.05(-1.43%)
Oct 13, 2003 3.290 3.332 3.290 3.332 2,344 +0.02(+0.72%)
Oct 10, 2003 3.284 3.308 3.284 3.308 22,439 +0.01(+0.18%)
Oct 09, 2003 3.290 3.320 3.290 3.302 25,454 +0.01(+0.36%)
Oct 08, 2003 3.284 3.284 3.284 3.290 10,215 +0.01(+0.18%)
Oct 07, 2003 3.290 3.290 3.284 3.284 9,377 -0.03(-0.90%)
Oct 06, 2003 3.314 3.314 3.314 3.314 5,023 +0.00(+0.00%)
Oct 03, 2003 3.290 3.314 3.290 3.314 6,028 +0.03(+0.91%)
Oct 02, 2003 3.290 3.290 3.284 3.284 5,358 -0.02(-0.54%)
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.