Dynex Capital (NY: DX )

12.21 -0.18 (-1.45%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 0.1870 0.1870 0.1816 0.1820 1,910,977 -0.00(-1.64%)
Nov 26, 2003 0.1789 0.1850 0.1789 0.1850 1,916,912 +0.01(+5.37%)
Nov 25, 2003 0.1749 0.1756 0.1746 0.1756 186,943 -0.00(-0.57%)
Nov 24, 2003 0.1786 0.1789 0.1759 0.1766 53,412 +0.00(+0.58%)
Nov 21, 2003 0.1783 0.1783 0.1783 0.1756 222,551 +0.00(+0.97%)
Nov 20, 2003 0.1763 0.1763 0.1719 0.1739 925,815 -0.00(-1.34%)
Nov 19, 2003 0.1769 0.1783 0.1752 0.1763 77,151 -0.00(-2.06%)
Nov 18, 2003 0.1779 0.1800 0.1779 0.1800 400,593 +0.01(+4.30%)
Nov 17, 2003 0.1702 0.1725 0.1692 0.1725 370,919 -0.00(-1.73%)
Nov 14, 2003 0.1786 0.1789 0.1756 0.1756 474,777 -0.00(-1.70%)
Nov 13, 2003 0.1837 0.1837 0.1783 0.1786 543,026 -0.01(-2.93%)
Nov 12, 2003 0.1847 0.1847 0.1837 0.1840 163,204 +0.00(+0.92%)
Nov 11, 2003 0.1833 0.1850 0.1823 0.1823 213,649 -0.00(-0.73%)
Nov 10, 2003 0.1850 0.1850 0.1820 0.1837 231,453 -0.00(-0.73%)
Nov 07, 2003 0.1837 0.1860 0.1830 0.1850 433,234 +0.00(+1.67%)
Nov 06, 2003 0.1810 0.1810 0.1810 0.1820 89,020 +0.00(+1.31%)
Nov 05, 2003 0.1803 0.1803 0.1796 0.1796 100,890 -0.00(-2.20%)
Nov 04, 2003 0.1837 0.1837 0.1837 0.1837 0 +0.00(+0.00%)
Nov 03, 2003 0.1837 0.1837 0.1837 0.1837 157,269 -0.00(-0.73%)
Oct 31, 2003 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 30, 2003 0.1820 0.1860 0.1820 0.1850 1,317,506 +0.00(+2.62%)
Oct 29, 2003 0.1820 0.1823 0.1786 0.1803 551,928 -0.00(-0.74%)
Oct 28, 2003 0.1793 0.1823 0.1793 0.1816 385,756 +0.00(+0.75%)
Oct 27, 2003 0.1823 0.1827 0.1803 0.1803 183,976 -0.00(-1.11%)
Oct 24, 2003 0.1827 0.1830 0.1823 0.1823 17,804 -0.00(-0.55%)
Oct 23, 2003 0.1840 0.1840 0.1830 0.1833 11,869 -0.00(-0.18%)
Oct 22, 2003 0.1830 0.1850 0.1813 0.1837 124,628 +0.00(+0.00%)
Oct 21, 2003 0.1800 0.1837 0.1786 0.1837 391,691 +0.00(+0.93%)
Oct 20, 2003 0.1820 0.1820 0.1820 0.1820 0 +0.00(+0.00%)
Oct 17, 2003 0.1820 0.1820 0.1820 0.1820 100,890 +0.00(+0.00%)
Oct 16, 2003 0.1806 0.1820 0.1786 0.1820 4,278,928 -0.00(-0.55%)
Oct 15, 2003 0.1837 0.1840 0.1830 0.1830 255,192 -0.00(-1.27%)
Oct 14, 2003 0.1860 0.1860 0.1853 0.1853 415,429 -0.00(-1.43%)
Oct 13, 2003 0.1857 0.1880 0.1857 0.1880 41,542 +0.00(+0.72%)
Oct 10, 2003 0.1853 0.1867 0.1853 0.1867 397,625 +0.00(+0.18%)
Oct 09, 2003 0.1857 0.1874 0.1857 0.1864 451,038 +0.00(+0.36%)
Oct 08, 2003 0.1853 0.1853 0.1853 0.1857 181,008 +0.00(+0.18%)
Oct 07, 2003 0.1857 0.1857 0.1853 0.1853 166,171 -0.00(-0.90%)
Oct 06, 2003 0.1870 0.1870 0.1870 0.1870 89,020 +0.00(+0.00%)
Oct 03, 2003 0.1857 0.1870 0.1857 0.1870 106,824 +0.00(+0.91%)
Oct 02, 2003 0.1857 0.1857 0.1853 0.1853 94,955 -0.00(-0.54%)
Oct 01, 2003 0.1870 0.1877 0.1864 0.1864 412,462 -0.00(-0.18%)
Sep 30, 2003 0.1820 0.1870 0.1820 0.1867 1,543,025 +0.01(+3.55%)
Sep 29, 2003 0.1840 0.1843 0.1813 0.1803 1,062,313 -0.00(-2.37%)
Sep 26, 2003 0.1850 0.1870 0.1840 0.1847 578,634 -0.00(-0.36%)
Sep 25, 2003 0.1870 0.1857 0.1853 0.1853 673,589 -0.00(-0.90%)
Sep 24, 2003 0.1870 0.1877 0.1870 0.1870 109,792 +0.00(+0.00%)
Sep 23, 2003 0.1853 0.1870 0.1867 0.1870 765,577 +0.00(+0.91%)
Sep 22, 2003 0.1860 0.1860 0.1850 0.1853 163,204 -0.00(-0.36%)
Sep 19, 2003 0.1860 0.1860 0.1860 0.1860 154,302 -0.00(-0.36%)
Sep 18, 2003 0.1901 0.1901 0.1864 0.1867 124,628 -0.00(-1.07%)
Sep 17, 2003 0.1877 0.1887 0.1877 0.1887 240,355 +0.00(+1.82%)
Sep 16, 2003 0.1864 0.1864 0.1853 0.1853 127,596 -0.00(-0.18%)
Sep 15, 2003 0.1857 0.1880 0.1853 0.1857 118,694 -0.00(-0.18%)
Sep 12, 2003 0.1853 0.1864 0.1853 0.1860 237,388 +0.00(+0.36%)
Sep 11, 2003 0.1867 0.1874 0.1853 0.1853 388,723 -0.00(-0.18%)
Sep 10, 2003 0.1837 0.1870 0.1823 0.1857 709,198 +0.00(+2.04%)
Sep 09, 2003 0.1823 0.1827 0.1820 0.1820 1,949,553 +0.00(+0.19%)
Sep 08, 2003 0.1796 0.1820 0.1796 0.1816 225,519 +0.00(+1.13%)
Sep 05, 2003 0.1779 0.1796 0.1773 0.1796 424,331 +0.00(+0.38%)
Sep 04, 2003 0.1786 0.1789 0.1752 0.1789 335,311 -0.00(-0.38%)
Sep 03, 2003 0.1789 0.1796 0.1773 0.1796 620,177 +0.00(+0.00%)
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.