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 (%)
May 30, 2008 5.165 5.243 5.136 5.213 9,880 -0.01(-0.23%)
May 29, 2008 5.255 5.309 5.136 5.225 26,793 -0.07(-1.35%)
May 28, 2008 5.297 5.315 5.285 5.297 4,186 +0.02(+0.34%)
May 27, 2008 5.345 5.368 5.261 5.279 59,048 +0.01(+0.11%)
May 26, 2008 5.273 5.285 5.273 5.273 0 +0.00(+0.00%)
May 23, 2008 5.273 5.285 5.273 5.273 7,619 +0.00(+0.00%)
May 22, 2008 5.285 5.303 5.273 5.273 20,743 -0.02(-0.34%)
May 21, 2008 5.309 5.309 5.279 5.291 2,372 +0.00(+0.00%)
May 20, 2008 5.273 5.297 5.263 5.291 3,851 -0.07(-1.34%)
May 19, 2008 5.315 5.392 5.315 5.362 8,875 +0.04(+0.71%)
May 16, 2008 5.333 5.333 5.303 5.325 4,697 +0.00(+0.08%)
May 15, 2008 5.279 5.374 5.279 5.321 7,535 +0.05(+1.02%)
May 14, 2008 5.225 5.279 5.225 5.267 4,856 -0.04(-0.68%)
May 13, 2008 5.291 5.303 5.267 5.303 15,290 +0.01(+0.11%)
May 12, 2008 5.297 5.368 5.291 5.297 22,607 +0.01(+0.23%)
May 09, 2008 5.285 5.297 5.261 5.285 1,339 +0.01(+0.23%)
May 08, 2008 5.291 5.303 5.273 5.273 2,679 -0.04(-0.79%)
May 07, 2008 5.374 5.399 5.291 5.315 16,871 -0.01(-0.22%)
May 06, 2008 5.315 5.374 5.315 5.327 9,545 -0.03(-0.56%)
May 05, 2008 5.333 5.356 5.303 5.356 7,870 +0.04(+0.67%)
May 02, 2008 5.285 5.327 5.285 5.321 4,856 -0.02(-0.45%)
May 01, 2008 5.303 5.374 5.303 5.345 16,620 +0.03(+0.56%)
Apr 30, 2008 5.255 5.315 5.255 5.315 13,313 -0.01(-0.11%)
Apr 29, 2008 5.297 5.339 5.297 5.321 8,875 +0.01(+0.22%)
Apr 28, 2008 5.356 5.386 5.231 5.309 12,559 -0.05(-1.00%)
Apr 25, 2008 5.291 5.392 5.279 5.362 26,616 +0.08(+1.58%)
Apr 24, 2008 5.255 5.327 5.225 5.279 269,724 +0.01(+0.23%)
Apr 23, 2008 5.255 5.273 5.231 5.267 17,583 +0.00(+0.00%)
Apr 22, 2008 5.279 5.303 5.255 5.267 20,765 +0.00(+0.00%)
Apr 21, 2008 5.225 5.350 5.225 5.267 14,569 +0.05(+1.03%)
Apr 18, 2008 5.219 5.249 5.195 5.213 30,241 +0.01(+0.11%)
Apr 17, 2008 5.368 5.368 5.165 5.207 43,874 -0.04(-0.68%)
Apr 16, 2008 5.333 5.333 5.165 5.243 27,966 -0.10(-1.90%)
Apr 15, 2008 5.428 5.428 5.315 5.345 12,057 -0.02(-0.44%)
Apr 14, 2008 5.380 5.392 5.356 5.368 17,918 -0.01(-0.11%)
Apr 11, 2008 5.380 5.380 5.362 5.374 2,511 -0.01(-0.11%)
Apr 10, 2008 5.966 5.966 5.345 5.380 32,487 -0.07(-1.31%)
Apr 09, 2008 5.488 5.494 5.434 5.452 4,521 -0.04(-0.76%)
Apr 08, 2008 5.482 5.500 5.476 5.494 3,684 +0.01(+0.11%)
Apr 07, 2008 5.476 5.494 5.476 5.488 5,358 -0.02(-0.33%)
Apr 04, 2008 5.530 5.571 5.488 5.506 23,277 -0.07(-1.28%)
Apr 03, 2008 5.619 5.619 5.577 5.577 6,028 -0.05(-0.95%)
Apr 02, 2008 5.643 5.643 5.577 5.631 17,248 -0.02(-0.32%)
Apr 01, 2008 5.691 5.691 5.607 5.649 8,875 -0.05(-0.94%)
Mar 31, 2008 5.536 5.703 5.536 5.703 30,477 +0.15(+2.69%)
Mar 28, 2008 5.577 5.589 5.524 5.554 3,851 -0.04(-0.75%)
Mar 27, 2008 5.595 5.595 5.559 5.595 3,181 -0.02(-0.32%)
Mar 26, 2008 5.595 5.643 5.595 5.613 4,353 +0.00(+0.00%)
Mar 25, 2008 5.595 5.619 5.595 5.613 3,516 +0.03(+0.49%)
Mar 24, 2008 5.530 5.625 5.530 5.586 6,028 +0.06(+1.12%)
Mar 21, 2008 5.589 5.589 5.524 5.524 6,865 +0.00(+0.00%)
Mar 20, 2008 5.589 5.589 5.524 5.524 6,865 -0.08(-1.39%)
Mar 19, 2008 5.571 5.601 5.571 5.601 2,009 -0.01(-0.21%)
Mar 18, 2008 5.673 5.697 5.595 5.613 59,448 -0.06(-1.05%)
Mar 17, 2008 5.763 5.763 5.519 5.673 29,808 -0.12(-2.06%)
Mar 14, 2008 5.589 5.804 5.565 5.792 20,597 +0.18(+3.19%)
Mar 13, 2008 5.524 5.613 5.488 5.613 10,047 +0.01(+0.21%)
Mar 12, 2008 5.691 5.715 5.589 5.601 12,057 -0.10(-1.78%)
Mar 11, 2008 5.613 5.733 5.613 5.703 35,836 +0.09(+1.60%)
Mar 10, 2008 5.434 5.613 5.434 5.613 20,597 +0.24(+4.44%)
Mar 07, 2008 5.440 5.440 5.136 5.374 85,070 +0.16(+3.09%)
Mar 06, 2008 5.554 5.625 5.195 5.213 103,658 -0.47(-8.20%)
Mar 05, 2008 5.631 5.691 5.631 5.679 21,769 +0.01(+0.21%)
Mar 04, 2008 5.780 5.780 5.661 5.667 22,104 -0.12(-2.06%)
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.