Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynex Capital (NY: DX )

12.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 15, 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 (%)
Jun 30, 2003 3.547 3.571 3.523 3.559 25,621 +0.04(+1.19%)
Jun 27, 2003 3.458 3.517 3.458 3.517 9,210 +0.08(+2.26%)
Jun 26, 2003 3.374 3.440 3.374 3.440 22,607 +0.01(+0.17%)
Jun 25, 2003 3.374 3.440 3.356 3.434 17,750 +0.04(+1.05%)
Jun 24, 2003 3.434 3.481 3.332 3.398 33,492 -0.07(-2.07%)
Jun 23, 2003 3.434 3.469 3.404 3.469 3,516 +0.01(+0.17%)
Jun 20, 2003 3.463 3.487 3.434 3.463 17,081 +0.00(+0.00%)
Jun 19, 2003 3.517 3.517 3.446 3.463 7,870 -0.03(-0.85%)
Jun 18, 2003 3.475 3.499 3.469 3.493 3,014 +0.02(+0.69%)
Jun 17, 2003 3.463 3.487 3.440 3.469 8,540 -0.04(-1.02%)
Jun 16, 2003 3.499 3.517 3.499 3.505 5,693 +0.04(+1.03%)
Jun 13, 2003 3.440 3.481 3.440 3.469 13,396 +0.02(+0.69%)
Jun 12, 2003 3.410 3.458 3.404 3.446 4,353 +0.05(+1.58%)
Jun 11, 2003 3.446 3.458 3.344 3.392 23,946 -0.05(-1.56%)
Jun 10, 2003 3.493 3.523 3.440 3.446 27,966 -0.05(-1.37%)
Jun 09, 2003 3.583 3.589 3.493 3.493 149,877 +0.24(+7.34%)
Jun 06, 2003 3.225 3.254 3.225 3.254 17,415 +0.06(+1.87%)
Jun 05, 2003 3.135 3.195 3.135 3.195 36,841 +0.06(+1.90%)
Jun 04, 2003 3.284 3.284 3.105 3.135 36,841 +0.00(+0.00%)
Jun 03, 2003 3.099 3.153 3.099 3.135 17,248 +0.04(+1.16%)
Jun 02, 2003 3.045 3.105 2.986 3.099 20,430 -0.01(-0.19%)
May 30, 2003 3.081 3.135 3.028 3.105 43,037 +0.01(+0.19%)
May 29, 2003 3.051 3.105 3.051 3.099 54,424 +0.04(+1.17%)
May 28, 2003 2.986 3.069 2.956 3.063 62,295 +0.05(+1.79%)
May 27, 2003 2.986 3.028 2.986 3.010 4,019 +0.01(+0.20%)
May 23, 2003 2.944 3.004 2.944 3.004 2,009 +0.01(+0.40%)
May 22, 2003 3.004 3.016 2.956 2.992 12,727 -0.01(-0.40%)
May 21, 2003 2.956 3.010 2.956 3.004 9,545 +0.01(+0.40%)
May 20, 2003 2.986 3.004 2.956 2.992 30,812 -0.02(-0.79%)
May 19, 2003 3.016 3.051 2.962 3.016 42,200 -0.04(-1.17%)
May 16, 2003 2.926 3.075 2.926 3.051 93,443 +0.13(+4.29%)
May 15, 2003 2.860 2.926 2.860 2.926 37,176 +0.11(+4.03%)
May 14, 2003 2.878 2.890 2.777 2.813 15,071 -0.02(-0.84%)
May 13, 2003 2.842 2.878 2.777 2.836 37,343 -0.02(-0.63%)
May 12, 2003 2.836 2.878 2.836 2.854 65,142 +0.00(+0.00%)
May 09, 2003 2.807 2.866 2.783 2.854 36,841 +0.02(+0.63%)
May 08, 2003 2.878 2.878 2.836 2.836 8,540 -0.03(-1.04%)
May 07, 2003 2.825 2.866 2.813 2.866 16,913 +0.03(+1.05%)
May 06, 2003 2.807 2.836 2.747 2.836 43,372 +0.01(+0.42%)
May 05, 2003 2.681 2.830 2.681 2.825 53,755 +0.16(+6.05%)
May 02, 2003 2.687 2.717 2.610 2.663 43,874 -0.08(-2.83%)
May 01, 2003 2.747 2.747 2.669 2.741 11,554 -0.02(-0.86%)
Apr 30, 2003 2.771 2.771 2.687 2.765 33,827 -0.01(-0.43%)
Apr 29, 2003 2.747 2.777 2.747 2.777 23,779 +0.05(+1.97%)
Apr 28, 2003 2.747 2.807 2.717 2.723 10,884 -0.04(-1.30%)
Apr 25, 2003 2.777 2.777 2.759 2.759 7,200 -0.05(-1.70%)
Apr 24, 2003 2.765 2.825 2.765 2.807 8,205 +0.03(+1.08%)
Apr 23, 2003 2.825 2.825 2.663 2.777 26,123 -0.08(-2.92%)
Apr 22, 2003 2.836 2.860 2.830 2.860 9,377 +0.02(+0.84%)
Apr 21, 2003 2.866 2.866 2.836 2.836 7,368 -0.04(-1.25%)
Apr 17, 2003 2.747 2.896 2.747 2.872 34,664 +0.05(+1.91%)
Apr 16, 2003 2.747 2.819 2.687 2.819 15,908 +0.04(+1.29%)
Apr 15, 2003 2.747 2.819 2.747 2.783 11,722 -0.02(-0.85%)
Apr 14, 2003 2.753 2.807 2.717 2.807 6,196 +0.01(+0.43%)
Apr 11, 2003 2.801 2.807 2.765 2.795 19,090 +0.04(+1.30%)
Apr 10, 2003 2.717 2.807 2.717 2.759 26,793 +0.00(+0.00%)
Apr 09, 2003 2.753 2.777 2.753 2.759 19,760 -0.02(-0.64%)
Apr 08, 2003 2.753 2.825 2.753 2.777 13,229 +0.04(+1.31%)
Apr 07, 2003 2.747 2.825 2.687 2.741 24,784 -0.04(-1.29%)
Apr 04, 2003 2.717 2.783 2.717 2.777 2,679 +0.00(+0.00%)
Apr 03, 2003 2.747 2.795 2.747 2.777 7,368 -0.03(-1.06%)
Apr 02, 2003 2.830 2.836 2.807 2.807 2,846 -0.03(-1.05%)
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.