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

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
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 (%)
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.