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

Dynex Capital (NY: DX )

12.08 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2007 4.837 4.897 4.837 4.885 9,210 -0.01(-0.24%)
Apr 27, 2007 4.777 4.921 4.777 4.897 55,764 +0.10(+1.99%)
Apr 26, 2007 4.712 4.807 4.712 4.801 21,937 +0.08(+1.64%)
Apr 25, 2007 4.706 4.765 4.706 4.723 16,578 -0.03(-0.63%)
Apr 24, 2007 4.735 4.771 4.706 4.753 3,851 +0.00(+0.00%)
Apr 23, 2007 4.700 4.753 4.700 4.753 37,846 +0.06(+1.27%)
Apr 20, 2007 4.688 4.694 4.676 4.694 7,870 +0.01(+0.25%)
Apr 19, 2007 4.700 4.706 4.676 4.682 59,783 -0.02(-0.38%)
Apr 18, 2007 4.670 4.700 4.670 4.700 4,856 +0.03(+0.64%)
Apr 17, 2007 4.652 4.694 4.646 4.670 9,712 -0.01(-0.13%)
Apr 16, 2007 4.688 4.694 4.640 4.676 29,138 +0.02(+0.38%)
Apr 13, 2007 4.664 4.664 4.634 4.658 8,875 -0.01(-0.13%)
Apr 12, 2007 4.646 4.664 4.634 4.664 3,516 -0.02(-0.38%)
Apr 11, 2007 4.646 4.706 4.646 4.682 6,196 -0.02(-0.51%)
Apr 10, 2007 4.718 4.741 4.682 4.706 2,344 -0.04(-0.76%)
Apr 09, 2007 4.723 4.741 4.700 4.741 1,172 -0.02(-0.38%)
Apr 05, 2007 4.753 4.765 4.718 4.759 7,368 +0.01(+0.13%)
Apr 04, 2007 4.718 4.759 4.706 4.753 9,545 +0.03(+0.63%)
Apr 03, 2007 4.718 4.729 4.700 4.723 17,583 +0.04(+0.76%)
Apr 02, 2007 4.628 4.688 4.628 4.688 15,071 +0.06(+1.29%)
Mar 30, 2007 4.640 4.658 4.604 4.628 30,980 -0.01(-0.26%)
Mar 29, 2007 4.604 4.640 4.604 4.640 5,526 -0.05(-1.02%)
Mar 28, 2007 4.610 4.688 4.610 4.688 7,200 +0.05(+1.03%)
Mar 27, 2007 4.658 4.688 4.622 4.640 15,908 -0.01(-0.26%)
Mar 26, 2007 4.658 4.723 4.628 4.652 19,425 -0.01(-0.26%)
Mar 23, 2007 4.604 4.664 4.568 4.664 5,861 +0.11(+2.36%)
Mar 22, 2007 4.508 4.568 4.503 4.556 29,305 +0.05(+1.06%)
Mar 21, 2007 4.479 4.508 4.479 4.508 9,545 +0.00(+0.00%)
Mar 20, 2007 4.538 4.538 4.479 4.508 13,396 +0.01(+0.13%)
Mar 19, 2007 4.491 4.508 4.491 4.503 3,349 +0.00(+0.00%)
Mar 16, 2007 4.508 4.538 4.461 4.503 39,688 -0.05(-1.18%)
Mar 15, 2007 4.538 4.556 4.514 4.556 13,396 -0.01(-0.26%)
Mar 14, 2007 4.550 4.568 4.550 4.568 6,028 -0.02(-0.52%)
Mar 13, 2007 4.574 4.622 4.544 4.592 15,238 +0.02(+0.39%)
Mar 12, 2007 4.622 4.646 4.556 4.574 13,396 -0.07(-1.42%)
Mar 09, 2007 4.652 4.658 4.610 4.640 18,253 -0.04(-0.77%)
Mar 08, 2007 4.646 4.688 4.628 4.676 24,616 -0.02(-0.38%)
Mar 07, 2007 4.688 4.718 4.664 4.694 74,687 +0.01(+0.13%)
Mar 06, 2007 4.640 4.700 4.634 4.688 20,095 +0.04(+0.91%)
Mar 05, 2007 4.658 4.658 4.592 4.645 27,966 -0.04(-0.77%)
Mar 02, 2007 4.700 4.700 4.658 4.681 19,760 -0.02(-0.39%)
Mar 01, 2007 4.687 4.706 4.676 4.700 42,702 +0.03(+0.64%)
Feb 28, 2007 4.688 4.700 4.658 4.670 76,027 -0.05(-1.14%)
Feb 27, 2007 4.718 4.741 4.658 4.723 12,727 -0.00(-0.08%)
Feb 26, 2007 4.718 4.741 4.694 4.727 11,219 -0.01(-0.17%)
Feb 23, 2007 4.718 4.747 4.718 4.735 1,172 +0.01(+0.25%)
Feb 22, 2007 4.723 4.723 4.694 4.723 5,693 -0.01(-0.12%)
Feb 21, 2007 4.771 4.771 4.712 4.729 6,028 -0.02(-0.38%)
Feb 20, 2007 4.700 4.759 4.700 4.747 4,856 +0.02(+0.38%)
Feb 16, 2007 4.622 4.729 4.622 4.729 42,200 +0.11(+2.33%)
Feb 15, 2007 4.574 4.628 4.574 4.622 23,109 +0.07(+1.44%)
Feb 14, 2007 4.515 4.556 4.514 4.556 25,956 +0.04(+0.79%)
Feb 13, 2007 4.497 4.538 4.497 4.520 6,530 -0.01(-0.13%)
Feb 12, 2007 4.526 4.532 4.508 4.526 4,521 -0.01(-0.13%)
Feb 09, 2007 4.532 4.544 4.514 4.532 4,186 -0.01(-0.26%)
Feb 08, 2007 4.443 4.544 4.443 4.544 38,683 +0.10(+2.28%)
Feb 07, 2007 4.431 4.467 4.431 4.443 3,181 +0.01(+0.13%)
Feb 06, 2007 4.431 4.467 4.431 4.437 14,234 +0.00(+0.00%)
Feb 05, 2007 4.425 4.449 4.419 4.437 16,913 +0.02(+0.41%)
Feb 02, 2007 4.419 4.443 4.412 4.419 94,950 -0.01(-0.13%)
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.