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

Dynex Capital (NY: DX )

12.35 -0.04 (-0.28%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 22, 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 (%)
May 31, 2002 2.777 2.890 2.777 2.890 88,332 -0.01(-0.41%)
May 28, 2002 2.955 2.967 2.902 2.902 68,872 -0.07(-2.19%)
May 27, 2002 2.925 3.067 2.925 2.967 83,425 +0.00(+0.00%)
May 24, 2002 2.925 3.067 2.925 2.967 83,425 +0.07(+2.45%)
May 23, 2002 2.801 2.919 2.760 2.896 80,379 +0.09(+3.38%)
May 22, 2002 2.659 2.831 2.659 2.801 25,552 +0.14(+5.33%)
May 21, 2002 2.659 2.659 2.606 2.659 80,379 +0.04(+1.35%)
May 20, 2002 2.600 2.630 2.600 2.624 13,706 -0.01(-0.22%)
May 17, 2002 2.571 2.647 2.571 2.630 56,350 +0.05(+1.83%)
May 16, 2002 2.523 2.636 2.517 2.582 47,719 +0.04(+1.39%)
May 15, 2002 2.512 2.571 2.452 2.547 27,582 +0.01(+0.23%)
May 14, 2002 2.512 2.541 2.452 2.541 38,582 +0.01(+0.47%)
May 13, 2002 2.612 2.630 2.523 2.529 21,660 -0.08(-2.95%)
May 10, 2002 2.600 2.647 2.600 2.606 24,875 +0.01(+0.23%)
May 09, 2002 2.571 2.653 2.523 2.600 78,687 +0.06(+2.33%)
May 08, 2002 2.447 2.541 2.423 2.541 40,951 +0.08(+3.12%)
May 07, 2002 2.512 2.512 2.464 2.464 29,275 -0.02(-0.95%)
May 06, 2002 2.541 2.541 2.482 2.488 15,737 -0.02(-0.71%)
May 03, 2002 2.482 2.506 2.399 2.506 24,198 +0.03(+1.19%)
May 02, 2002 2.364 2.512 2.311 2.476 40,443 +0.14(+6.08%)
May 01, 2002 2.393 2.423 2.305 2.334 42,474 -0.06(-2.47%)
Apr 30, 2002 2.423 2.423 2.393 2.393 14,383 +0.00(+0.00%)
Apr 29, 2002 2.452 2.452 2.364 2.393 15,568 +0.00(+0.00%)
Apr 26, 2002 2.364 2.447 2.364 2.393 10,999 +0.03(+1.25%)
Apr 25, 2002 2.370 2.423 2.358 2.364 39,089 -0.04(-1.72%)
Apr 24, 2002 2.606 2.630 2.370 2.405 113,546 -0.20(-7.50%)
Apr 23, 2002 2.452 2.647 2.452 2.600 115,746 +0.18(+7.32%)
Apr 22, 2002 2.305 2.482 2.275 2.423 111,346 +0.11(+4.86%)
Apr 19, 2002 2.198 2.346 2.198 2.311 104,239 +0.11(+5.11%)
Apr 18, 2002 2.133 2.240 2.127 2.198 744,567 +0.07(+3.33%)
Apr 17, 2002 2.127 2.133 2.110 2.127 32,490 +0.00(+0.00%)
Apr 16, 2002 2.169 2.169 2.127 2.127 34,859 -0.04(-1.91%)
Apr 15, 2002 2.175 2.187 2.169 2.169 27,244 -0.01(-0.27%)
Apr 12, 2002 2.187 2.187 2.169 2.175 30,967 +0.01(+0.55%)
Apr 11, 2002 2.157 2.187 2.157 2.163 10,660 -0.01(-0.54%)
Apr 10, 2002 2.187 2.187 2.163 2.175 13,368 +0.02(+1.10%)
Apr 09, 2002 2.181 2.187 2.098 2.151 49,919 +0.03(+1.39%)
Apr 08, 2002 2.068 2.127 2.068 2.122 12,522 +0.02(+1.13%)
Apr 05, 2002 2.009 2.187 2.009 2.098 47,719 +0.15(+7.58%)
Apr 04, 2002 1.956 1.968 1.950 1.950 8,799 +0.00(+0.00%)
Apr 03, 2002 2.045 2.068 1.950 1.950 55,334 -0.09(-4.62%)
Apr 02, 2002 2.092 2.092 2.039 2.045 15,229 -0.02(-1.14%)
Apr 01, 2002 2.104 2.127 1.980 2.068 63,118 -0.01(-0.57%)
Mar 29, 2002 1.926 2.116 1.926 2.080 105,762 +0.00(+0.00%)
Mar 28, 2002 1.926 2.116 1.926 2.080 105,762 +0.16(+8.31%)
Mar 27, 2002 1.921 1.921 1.897 1.921 47,043 +0.05(+2.52%)
Mar 26, 2002 1.879 1.891 1.850 1.873 36,213 -0.02(-0.94%)
Mar 25, 2002 1.879 1.891 1.850 1.891 39,766 +0.03(+1.59%)
Mar 22, 2002 1.879 1.879 1.861 1.861 6,938 -0.02(-1.25%)
Mar 21, 2002 1.885 1.885 1.867 1.885 18,106 +0.01(+0.31%)
Mar 20, 2002 1.873 1.891 1.867 1.879 29,105 +0.01(+0.32%)
Mar 19, 2002 1.850 1.879 1.850 1.873 31,644 +0.02(+1.28%)
Mar 18, 2002 1.856 1.873 1.832 1.850 13,537 -0.01(-0.32%)
Mar 15, 2002 1.832 1.861 1.832 1.856 6,261 +0.01(+0.64%)
Mar 14, 2002 1.832 1.844 1.832 1.844 1,692 -0.03(-1.58%)
Mar 13, 2002 1.832 1.873 1.832 1.873 13,706 +0.04(+2.26%)
Mar 12, 2002 1.814 1.832 1.814 1.832 72,087 +0.01(+0.65%)
Mar 11, 2002 1.873 1.891 1.814 1.820 19,798 -0.05(-2.84%)
Mar 08, 2002 1.791 1.885 1.779 1.873 34,351 +0.07(+3.93%)
Mar 07, 2002 1.785 1.802 1.720 1.802 253,829 +0.02(+1.33%)
Mar 06, 2002 1.791 1.802 1.655 1.779 51,612 -0.02(-0.99%)
Mar 05, 2002 1.773 1.802 1.743 1.796 29,613 +0.04(+2.36%)
Mar 04, 2002 1.779 1.791 1.720 1.755 21,321 -0.02(-1.00%)
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.