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 (%)
Jan 31, 2007 4.425 4.437 4.389 4.407 77,869 -0.01(-0.27%)
Jan 30, 2007 4.377 4.431 4.377 4.419 85,405 +0.06(+1.37%)
Jan 29, 2007 4.329 4.389 4.329 4.359 7,033 -0.01(-0.27%)
Jan 26, 2007 4.389 4.389 4.371 4.371 1,339 +0.02(+0.55%)
Jan 25, 2007 4.347 4.365 4.329 4.347 3,684 +0.01(+0.14%)
Jan 24, 2007 4.359 4.371 4.335 4.341 27,966 -0.02(-0.41%)
Jan 23, 2007 4.401 4.401 4.341 4.359 21,602 -0.01(-0.14%)
Jan 22, 2007 4.276 4.395 4.276 4.365 49,066 +0.08(+1.81%)
Jan 19, 2007 4.294 4.294 4.270 4.288 6,028 +0.02(+0.42%)
Jan 18, 2007 4.234 4.300 4.234 4.270 50,740 -0.01(-0.14%)
Jan 17, 2007 4.234 4.276 4.234 4.276 59,616 +0.04(+0.84%)
Jan 16, 2007 4.288 4.288 4.228 4.240 22,942 -0.01(-0.28%)
Jan 12, 2007 4.210 4.252 4.210 4.252 23,612 +0.03(+0.71%)
Jan 11, 2007 4.210 4.234 4.210 4.222 1,339 +0.02(+0.43%)
Jan 10, 2007 4.198 4.234 4.198 4.204 7,033 +0.01(+0.14%)
Jan 09, 2007 4.192 4.258 4.186 4.198 18,420 -0.05(-1.13%)
Jan 08, 2007 4.186 4.246 4.180 4.246 9,545 +0.04(+0.99%)
Jan 05, 2007 4.186 4.210 4.186 4.204 12,727 +0.01(+0.29%)
Jan 04, 2007 4.210 4.210 4.192 4.192 39,185 -0.02(-0.57%)
Jan 03, 2007 4.234 4.258 4.210 4.216 81,553 -0.02(-0.42%)
Dec 29, 2006 4.288 4.300 4.228 4.234 46,219 -0.02(-0.56%)
Dec 28, 2006 4.246 4.270 4.240 4.258 4,186 +0.01(+0.28%)
Dec 27, 2006 4.234 4.264 4.234 4.246 16,913 +0.01(+0.14%)
Dec 26, 2006 4.234 4.252 4.222 4.240 19,927 +0.02(+0.42%)
Dec 22, 2006 4.216 4.228 4.216 4.222 9,545 -0.01(-0.28%)
Dec 21, 2006 4.240 4.270 4.234 4.234 28,635 -0.04(-0.84%)
Dec 20, 2006 4.240 4.276 4.240 4.270 5,693 +0.00(+0.00%)
Dec 19, 2006 4.216 4.294 4.216 4.270 6,865 +0.02(+0.42%)
Dec 18, 2006 4.300 4.300 4.252 4.252 17,081 -0.02(-0.56%)
Dec 15, 2006 4.246 4.276 4.210 4.276 34,999 +0.00(+0.00%)
Dec 14, 2006 4.246 4.282 4.246 4.276 16,913 +0.03(+0.70%)
Dec 13, 2006 4.210 4.246 4.198 4.246 39,520 +0.04(+0.85%)
Dec 12, 2006 4.210 4.234 4.210 4.210 3,349 -0.02(-0.42%)
Dec 11, 2006 4.204 4.234 4.198 4.228 16,243 +0.02(+0.57%)
Dec 08, 2006 4.192 4.228 4.192 4.204 18,085 +0.00(+0.00%)
Dec 07, 2006 4.210 4.222 4.204 4.204 12,894 -0.02(-0.42%)
Dec 06, 2006 4.204 4.228 4.192 4.222 21,435 -0.04(-0.98%)
Dec 05, 2006 4.234 4.264 4.204 4.264 10,215 +0.00(+0.00%)
Dec 04, 2006 4.192 4.264 4.192 4.264 7,368 +0.05(+1.28%)
Dec 01, 2006 4.222 4.234 4.192 4.210 3,516 +0.01(+0.14%)
Nov 30, 2006 4.240 4.270 4.204 4.204 10,215 -0.07(-1.68%)
Nov 29, 2006 4.216 4.276 4.216 4.276 2,344 +0.02(+0.42%)
Nov 28, 2006 4.210 4.258 4.186 4.258 14,234 +0.05(+1.13%)
Nov 27, 2006 4.180 4.222 4.180 4.210 24,616 +0.02(+0.57%)
Nov 24, 2006 4.180 4.216 4.180 4.186 7,200 -0.01(-0.14%)
Nov 22, 2006 4.180 4.210 4.180 4.192 9,545 -0.01(-0.15%)
Nov 21, 2006 4.192 4.210 4.186 4.198 18,923 +0.00(+0.00%)
Nov 20, 2006 4.186 4.210 4.186 4.198 12,057 -0.01(-0.14%)
Nov 17, 2006 4.180 4.204 4.180 4.204 7,033 -0.01(-0.14%)
Nov 16, 2006 4.180 4.228 4.180 4.210 10,884 +0.00(+0.00%)
Nov 15, 2006 4.174 4.233 4.126 4.210 21,267 +0.03(+0.71%)
Nov 14, 2006 4.144 4.180 4.114 4.180 23,109 +0.04(+0.86%)
Nov 13, 2006 4.073 4.150 4.073 4.144 16,913 -0.01(-0.14%)
Nov 10, 2006 4.090 4.150 4.090 4.150 9,042 +0.06(+1.46%)
Nov 09, 2006 4.001 4.096 4.001 4.090 47,726 +0.06(+1.48%)
Nov 08, 2006 4.031 4.061 4.013 4.031 5,861 -0.03(-0.74%)
Nov 07, 2006 4.055 4.061 4.031 4.061 12,559 -0.02(-0.44%)
Nov 06, 2006 4.120 4.174 4.079 4.079 54,927 -0.04(-1.01%)
Nov 03, 2006 4.120 4.150 4.120 4.120 32,152 -0.02(-0.58%)
Nov 02, 2006 4.150 4.150 4.120 4.144 2,344 -0.02(-0.43%)
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.