Dynex Capital (NY: DX )

13.03 +0.21 (+1.60%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 0.2434 0.2451 0.2424 0.2451 123,371 +0.00(+0.70%)
Sep 29, 2004 0.2434 0.2434 0.2434 0.2434 93,997 +0.00(+0.00%)
Sep 28, 2004 0.2434 0.2434 0.2434 0.2434 158,619 -0.00(-0.69%)
Sep 27, 2004 0.2417 0.2451 0.2417 0.2451 161,557 +0.00(+0.70%)
Sep 24, 2004 0.2424 0.2441 0.2424 0.2434 70,497 +0.00(+0.00%)
Sep 23, 2004 0.2451 0.2451 0.2417 0.2434 102,809 +0.00(+0.70%)
Sep 22, 2004 0.2444 0.2451 0.2407 0.2417 428,861 -0.00(-0.28%)
Sep 21, 2004 0.2451 0.2475 0.2424 0.2424 223,242 -0.00(-1.66%)
Sep 20, 2004 0.2451 0.2485 0.2451 0.2465 3,119,525 +0.00(+1.97%)
Sep 17, 2004 0.2434 0.2451 0.2417 0.2417 199,743 -0.00(-1.39%)
Sep 16, 2004 0.2305 0.2536 0.2305 0.2451 1,938,688 +0.01(+6.35%)
Sep 15, 2004 0.2305 0.2305 0.2305 0.2305 0 +0.00(+0.00%)
Sep 14, 2004 0.2315 0.2315 0.2284 0.2305 140,995 -0.00(-1.17%)
Sep 13, 2004 0.2332 0.2332 0.2332 0.2332 129,245 +0.00(+0.00%)
Sep 10, 2004 0.2298 0.2332 0.2298 0.2332 143,932 +0.00(+0.74%)
Sep 09, 2004 0.2332 0.2349 0.2308 0.2315 411,236 -0.00(-1.31%)
Sep 08, 2004 0.2298 0.2349 0.2298 0.2346 302,552 +0.00(+1.32%)
Sep 07, 2004 0.2325 0.2376 0.2315 0.2315 425,923 -0.01(-2.58%)
Sep 03, 2004 0.2329 0.2386 0.2329 0.2376 314,302 +0.01(+2.80%)
Sep 02, 2004 0.2247 0.2349 0.2247 0.2312 164,494 +0.00(+1.80%)
Sep 01, 2004 0.2284 0.2298 0.2264 0.2271 417,111 -0.00(-1.91%)
Aug 31, 2004 0.2250 0.2315 0.2247 0.2315 135,120 +0.01(+2.41%)
Aug 30, 2004 0.2264 0.2281 0.2250 0.2261 79,309 -0.00(-0.90%)
Aug 27, 2004 0.2250 0.2281 0.2247 0.2281 138,058 +0.00(+0.75%)
Aug 26, 2004 0.2264 0.2264 0.2247 0.2264 255,554 -0.00(-1.04%)
Aug 25, 2004 0.2247 0.2288 0.2247 0.2288 243,804 +0.00(+1.82%)
Aug 24, 2004 0.2233 0.2247 0.2230 0.2247 99,871 +0.00(+1.07%)
Aug 23, 2004 0.2233 0.2233 0.2216 0.2223 108,684 -0.00(-1.21%)
Aug 20, 2004 0.2243 0.2250 0.2230 0.2250 402,424 +0.00(+0.15%)
Aug 19, 2004 0.2213 0.2247 0.2213 0.2247 91,059 +0.00(+1.54%)
Aug 18, 2004 0.2213 0.2213 0.2213 0.2213 46,998 -0.00(-0.15%)
Aug 17, 2004 0.2213 0.2230 0.2213 0.2216 496,421 -0.00(-0.15%)
Aug 16, 2004 0.2209 0.2230 0.2209 0.2220 232,055 +0.00(+0.31%)
Aug 13, 2004 0.2213 0.2233 0.2213 0.2213 85,184 -0.00(-0.15%)
Aug 12, 2004 0.2203 0.2216 0.2203 0.2216 20,561 +0.00(+0.46%)
Aug 11, 2004 0.2213 0.2220 0.2206 0.2206 516,983 -0.00(-0.77%)
Aug 10, 2004 0.2216 0.2233 0.2213 0.2223 267,303 -0.00(-0.31%)
Aug 09, 2004 0.2213 0.2230 0.2206 0.2230 193,868 +0.00(+0.00%)
Aug 06, 2004 0.2247 0.2264 0.2230 0.2230 32,311 +0.00(+0.77%)
Aug 05, 2004 0.2203 0.2213 0.2199 0.2213 179,181 -0.00(-0.31%)
Aug 04, 2004 0.2220 0.2220 0.2175 0.2220 208,555 +0.00(+0.00%)
Aug 03, 2004 0.2220 0.2220 0.2213 0.2220 208,555 -0.00(-1.21%)
Aug 02, 2004 0.2233 0.2278 0.2213 0.2247 1,506,889 -0.00(-0.90%)
Jul 30, 2004 0.2220 0.2274 0.2220 0.2267 108,684 +0.00(+1.84%)
Jul 29, 2004 0.2223 0.2226 0.2220 0.2226 76,372 -0.00(-1.06%)
Jul 28, 2004 0.2220 0.2250 0.2220 0.2250 41,123 +0.00(+1.22%)
Jul 27, 2004 0.2220 0.2278 0.2220 0.2223 149,807 -0.00(-0.15%)
Jul 26, 2004 0.2216 0.2226 0.2209 0.2226 396,549 +0.00(+0.62%)
Jul 23, 2004 0.2216 0.2220 0.2213 0.2213 190,931 -0.00(-0.15%)
Jul 22, 2004 0.2213 0.2226 0.2213 0.2216 143,932 -0.00(-0.61%)
Jul 21, 2004 0.2264 0.2264 0.2230 0.2230 32,311 -0.00(-1.80%)
Jul 20, 2004 0.2247 0.2271 0.2220 0.2271 185,056 -0.00(-0.15%)
Jul 19, 2004 0.2230 0.2281 0.2230 0.2274 525,795 +0.00(+1.98%)
Jul 16, 2004 0.2213 0.2230 0.2213 0.2230 358,363 -0.00(-0.76%)
Jul 15, 2004 0.2213 0.2264 0.2213 0.2247 41,123 +0.00(+1.23%)
Jul 14, 2004 0.2220 0.2220 0.2213 0.2220 314,302 -0.00(-0.15%)
Jul 13, 2004 0.2233 0.2233 0.2220 0.2223 182,119 -0.00(-0.46%)
Jul 12, 2004 0.2213 0.2264 0.2213 0.2233 484,672 +0.00(+0.92%)
Jul 09, 2004 0.2223 0.2223 0.2213 0.2213 299,615 -0.00(-1.07%)
Jul 08, 2004 0.2247 0.2298 0.2230 0.2237 352,488 -0.00(-0.45%)
Jul 07, 2004 0.2233 0.2247 0.2233 0.2247 123,371 +0.00(+0.00%)
Jul 06, 2004 0.2247 0.2254 0.2247 0.2247 73,435 -0.00(-1.05%)
Jul 02, 2004 0.2281 0.2281 0.2247 0.2271 214,430 +0.00(+0.91%)
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.