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

Dynex Capital (NY: DX )

12.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2003 2.742 2.742 2.659 2.736 34,182 -0.01(-0.43%)
Apr 29, 2003 2.718 2.748 2.718 2.748 24,029 +0.05(+1.97%)
Apr 28, 2003 2.718 2.777 2.689 2.695 10,999 -0.04(-1.30%)
Apr 25, 2003 2.748 2.748 2.730 2.730 7,276 -0.05(-1.70%)
Apr 24, 2003 2.736 2.795 2.736 2.777 8,291 +0.03(+1.07%)
Apr 23, 2003 2.795 2.795 2.636 2.748 26,398 -0.08(-2.92%)
Apr 22, 2003 2.807 2.831 2.801 2.831 9,476 +0.02(+0.84%)
Apr 21, 2003 2.837 2.837 2.807 2.807 7,445 -0.04(-1.25%)
Apr 17, 2003 2.718 2.866 2.718 2.842 35,028 +0.05(+1.91%)
Apr 16, 2003 2.718 2.789 2.659 2.789 16,075 +0.04(+1.29%)
Apr 15, 2003 2.718 2.789 2.718 2.754 11,845 -0.02(-0.85%)
Apr 14, 2003 2.724 2.777 2.689 2.777 6,261 +0.01(+0.43%)
Apr 11, 2003 2.772 2.777 2.736 2.766 19,291 +0.04(+1.30%)
Apr 10, 2003 2.689 2.777 2.689 2.730 27,075 +0.00(+0.00%)
Apr 09, 2003 2.724 2.748 2.724 2.730 19,967 -0.02(-0.65%)
Apr 08, 2003 2.724 2.795 2.724 2.748 13,368 +0.04(+1.31%)
Apr 07, 2003 2.718 2.795 2.659 2.712 25,044 -0.04(-1.29%)
Apr 04, 2003 2.689 2.754 2.689 2.748 2,707 +0.00(+0.00%)
Apr 03, 2003 2.718 2.766 2.718 2.748 7,445 -0.03(-1.06%)
Apr 02, 2003 2.801 2.807 2.777 2.777 2,876 -0.03(-1.05%)
Apr 01, 2003 2.837 2.837 2.742 2.807 16,583 -0.08(-2.66%)
Mar 31, 2003 2.801 2.884 2.801 2.884 19,460 +0.14(+4.95%)
Mar 28, 2003 2.718 2.748 2.718 2.748 947,630 +0.02(+0.65%)
Mar 27, 2003 2.724 2.736 2.724 2.730 2,876 -0.02(-0.86%)
Mar 26, 2003 2.742 2.777 2.730 2.754 3,553 -0.02(-0.85%)
Mar 25, 2003 2.748 2.837 2.718 2.777 4,230 -0.01(-0.21%)
Mar 24, 2003 2.777 2.807 2.724 2.783 1,353 -0.02(-0.63%)
Mar 21, 2003 2.766 2.807 2.748 2.801 2,876 +0.05(+1.72%)
Mar 20, 2003 2.777 2.777 2.754 2.754 2,538 -0.02(-0.64%)
Mar 19, 2003 2.777 2.777 2.724 2.772 4,907 -0.01(-0.42%)
Mar 18, 2003 2.748 2.783 2.689 2.783 19,629 +0.02(+0.64%)
Mar 17, 2003 2.748 2.783 2.748 2.766 5,753 -0.02(-0.64%)
Mar 14, 2003 2.777 2.783 2.718 2.783 19,460 -0.01(-0.42%)
Mar 13, 2003 2.748 2.825 2.748 2.795 16,075 +0.02(+0.64%)
Mar 12, 2003 2.766 2.777 2.630 2.777 56,011 +0.01(+0.43%)
Mar 11, 2003 2.760 2.807 2.754 2.766 40,781 -0.01(-0.43%)
Mar 10, 2003 2.777 2.777 2.777 2.777 12,014 -0.06(-2.08%)
Mar 07, 2003 2.866 2.866 2.837 2.837 13,199 -0.03(-1.03%)
Mar 06, 2003 2.872 2.872 2.866 2.866 7,276 -0.01(-0.41%)
Mar 05, 2003 2.884 2.907 2.866 2.878 11,337 +0.04(+1.25%)
Mar 04, 2003 2.896 2.902 2.842 2.842 43,997 -0.06(-2.04%)
Mar 03, 2003 2.955 2.955 2.896 2.902 46,535 -0.08(-2.77%)
Feb 28, 2003 2.955 2.984 2.872 2.984 95,947 +0.02(+0.60%)
Feb 27, 2003 2.955 3.014 2.955 2.967 29,105 -0.05(-1.57%)
Feb 26, 2003 3.014 3.020 3.008 3.014 15,060 -0.02(-0.78%)
Feb 25, 2003 2.984 3.037 2.955 3.037 25,721 +0.08(+2.59%)
Feb 24, 2003 2.984 3.020 2.955 2.961 27,582 -0.08(-2.72%)
Feb 21, 2003 3.061 3.079 3.032 3.043 13,537 -0.03(-0.96%)
Feb 20, 2003 3.061 3.073 3.014 3.073 31,813 +0.01(+0.39%)
Feb 19, 2003 3.061 3.061 3.061 3.061 3,722 +0.00(+0.00%)
Feb 18, 2003 3.073 3.073 3.061 3.061 14,722 -0.02(-0.58%)
Feb 14, 2003 3.085 3.085 3.079 3.079 1,184 +0.00(+0.00%)
Feb 13, 2003 3.055 3.085 3.055 3.079 13,876 +0.02(+0.58%)
Feb 12, 2003 3.067 3.097 3.055 3.061 11,506 +0.00(+0.00%)
Feb 11, 2003 3.097 3.097 3.049 3.061 14,045 -0.02(-0.77%)
Feb 10, 2003 3.097 3.097 3.085 3.085 16,583 -0.05(-1.51%)
Feb 07, 2003 3.138 3.156 3.073 3.132 29,782 -0.01(-0.38%)
Feb 06, 2003 3.126 3.144 3.126 3.144 1,015 +0.00(+0.00%)
Feb 05, 2003 3.091 3.179 3.061 3.144 11,168 +0.04(+1.33%)
Feb 04, 2003 3.091 3.102 3.026 3.102 2,199 +0.01(+0.38%)
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.