Dynex Capital (NY: DX )

12.88 -0.08 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 123,357 +0.00(+0.70%)
Sep 29, 2004 0.2434 0.2434 0.2434 0.2434 93,986 +0.00(+0.00%)
Sep 28, 2004 0.2434 0.2434 0.2434 0.2434 158,602 -0.00(-0.69%)
Sep 27, 2004 0.2417 0.2451 0.2417 0.2451 161,540 +0.00(+0.70%)
Sep 24, 2004 0.2424 0.2441 0.2424 0.2434 70,490 +0.00(+0.00%)
Sep 23, 2004 0.2451 0.2451 0.2417 0.2434 102,798 +0.00(+0.70%)
Sep 22, 2004 0.2445 0.2451 0.2407 0.2417 428,815 -0.00(-0.28%)
Sep 21, 2004 0.2451 0.2475 0.2424 0.2424 223,218 -0.00(-1.66%)
Sep 20, 2004 0.2451 0.2485 0.2451 0.2465 3,119,191 +0.00(+1.97%)
Sep 17, 2004 0.2434 0.2451 0.2417 0.2417 199,722 -0.00(-1.39%)
Sep 16, 2004 0.2305 0.2537 0.2305 0.2451 1,938,480 +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 0.2285 0.2305 140,980 -0.00(-1.17%)
Sep 13, 2004 0.2332 0.2332 0.2332 0.2332 129,232 +0.00(+0.00%)
Sep 10, 2004 0.2298 0.2332 0.2298 0.2332 143,917 +0.00(+0.74%)
Sep 09, 2004 0.2332 0.2349 0.2308 0.2315 411,192 -0.00(-1.31%)
Sep 08, 2004 0.2298 0.2349 0.2298 0.2346 302,520 +0.00(+1.32%)
Sep 07, 2004 0.2325 0.2377 0.2315 0.2315 425,878 -0.01(-2.58%)
Sep 03, 2004 0.2329 0.2387 0.2329 0.2377 314,268 +0.01(+2.80%)
Sep 02, 2004 0.2247 0.2349 0.2247 0.2312 164,477 +0.00(+1.80%)
Sep 01, 2004 0.2285 0.2298 0.2264 0.2271 417,067 -0.00(-1.91%)
Aug 31, 2004 0.2251 0.2315 0.2247 0.2315 135,106 +0.01(+2.41%)
Aug 30, 2004 0.2264 0.2281 0.2251 0.2261 79,301 -0.00(-0.90%)
Aug 27, 2004 0.2251 0.2281 0.2247 0.2281 138,043 +0.00(+0.75%)
Aug 26, 2004 0.2264 0.2264 0.2247 0.2264 255,527 -0.00(-1.04%)
Aug 25, 2004 0.2247 0.2288 0.2247 0.2288 243,778 +0.00(+1.82%)
Aug 24, 2004 0.2233 0.2247 0.2230 0.2247 99,861 +0.00(+1.07%)
Aug 23, 2004 0.2233 0.2233 0.2216 0.2223 108,672 -0.00(-1.21%)
Aug 20, 2004 0.2244 0.2251 0.2230 0.2251 402,381 +0.00(+0.15%)
Aug 19, 2004 0.2213 0.2247 0.2213 0.2247 91,049 +0.00(+1.54%)
Aug 18, 2004 0.2213 0.2213 0.2213 0.2213 46,993 -0.00(-0.15%)
Aug 17, 2004 0.2213 0.2230 0.2213 0.2216 496,368 -0.00(-0.15%)
Aug 16, 2004 0.2210 0.2230 0.2210 0.2220 232,030 +0.00(+0.31%)
Aug 13, 2004 0.2213 0.2233 0.2213 0.2213 85,175 -0.00(-0.15%)
Aug 12, 2004 0.2203 0.2216 0.2203 0.2216 20,559 +0.00(+0.46%)
Aug 11, 2004 0.2213 0.2220 0.2206 0.2206 516,928 -0.00(-0.77%)
Aug 10, 2004 0.2216 0.2233 0.2213 0.2223 267,275 -0.00(-0.31%)
Aug 09, 2004 0.2213 0.2230 0.2206 0.2230 193,848 +0.00(+0.00%)
Aug 06, 2004 0.2247 0.2264 0.2230 0.2230 32,308 +0.00(+0.77%)
Aug 05, 2004 0.2203 0.2213 0.2199 0.2213 179,162 -0.00(-0.31%)
Aug 04, 2004 0.2220 0.2220 0.2176 0.2220 208,533 +0.00(+0.00%)
Aug 03, 2004 0.2220 0.2220 0.2213 0.2220 208,533 -0.00(-1.21%)
Aug 02, 2004 0.2233 0.2278 0.2213 0.2247 1,506,728 -0.00(-0.90%)
Jul 30, 2004 0.2220 0.2274 0.2220 0.2268 108,672 +0.00(+1.84%)
Jul 29, 2004 0.2223 0.2227 0.2220 0.2227 76,364 -0.00(-1.06%)
Jul 28, 2004 0.2220 0.2251 0.2220 0.2251 41,119 +0.00(+1.23%)
Jul 27, 2004 0.2220 0.2278 0.2220 0.2223 149,791 -0.00(-0.15%)
Jul 26, 2004 0.2216 0.2227 0.2210 0.2227 396,507 +0.00(+0.62%)
Jul 23, 2004 0.2216 0.2220 0.2213 0.2213 190,910 -0.00(-0.15%)
Jul 22, 2004 0.2213 0.2227 0.2213 0.2216 143,917 -0.00(-0.61%)
Jul 21, 2004 0.2264 0.2264 0.2230 0.2230 32,308 -0.00(-1.80%)
Jul 20, 2004 0.2247 0.2271 0.2220 0.2271 185,036 -0.00(-0.15%)
Jul 19, 2004 0.2230 0.2281 0.2230 0.2274 525,739 +0.00(+1.98%)
Jul 16, 2004 0.2213 0.2230 0.2213 0.2230 358,325 -0.00(-0.76%)
Jul 15, 2004 0.2213 0.2264 0.2213 0.2247 41,119 +0.00(+1.23%)
Jul 14, 2004 0.2220 0.2220 0.2213 0.2220 314,268 -0.00(-0.15%)
Jul 13, 2004 0.2233 0.2233 0.2220 0.2223 182,099 -0.00(-0.46%)
Jul 12, 2004 0.2213 0.2264 0.2213 0.2233 484,620 +0.00(+0.92%)
Jul 09, 2004 0.2223 0.2223 0.2213 0.2213 299,583 -0.00(-1.07%)
Jul 08, 2004 0.2247 0.2298 0.2230 0.2237 352,451 -0.00(-0.45%)
Jul 07, 2004 0.2233 0.2247 0.2233 0.2247 123,357 +0.00(+0.00%)
Jul 06, 2004 0.2247 0.2254 0.2247 0.2247 73,427 -0.00(-1.05%)
Jul 02, 2004 0.2281 0.2281 0.2247 0.2271 214,407 +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.