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

Dynex Capital (NY: DX )

12.54 +0.12 (+0.93%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 15, 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 (%)
Jul 31, 2002 2.747 2.986 2.687 2.986 113,873 +0.24(+8.70%)
Jul 30, 2002 2.598 2.747 2.538 2.747 37,008 +0.12(+4.55%)
Jul 29, 2002 2.645 2.651 2.604 2.627 27,296 +0.00(+0.00%)
Jul 26, 2002 2.627 2.651 2.568 2.627 20,095 +0.03(+1.15%)
Jul 25, 2002 2.538 2.651 2.478 2.598 92,103 +0.00(+0.00%)
Jul 24, 2002 2.335 2.598 2.335 2.598 95,452 +0.21(+8.75%)
Jul 23, 2002 2.418 2.418 2.365 2.389 74,352 -0.04(-1.48%)
Jul 22, 2002 2.568 2.568 2.401 2.424 50,405 -0.12(-4.69%)
Jul 19, 2002 2.610 2.616 2.538 2.544 15,406 -0.05(-2.07%)
Jul 17, 2002 2.657 2.687 2.598 2.598 64,137 +0.01(+0.23%)
Jul 12, 2002 2.484 2.592 2.484 2.592 28,300 +0.11(+4.33%)
Jul 11, 2002 2.395 2.490 2.395 2.484 73,682 +0.01(+0.24%)
Jul 10, 2002 2.448 2.478 2.430 2.478 6,865 +0.03(+1.22%)
Jul 09, 2002 2.335 2.448 2.335 2.448 66,482 +0.07(+2.76%)
Jul 08, 2002 2.424 2.424 2.383 2.383 67,486 -0.04(-1.72%)
Jul 05, 2002 2.466 2.466 2.424 2.424 234,445 -0.04(-1.46%)
Jul 04, 2002 2.633 2.633 2.448 2.460 98,299 +0.00(+0.00%)
Jul 03, 2002 2.633 2.633 2.448 2.460 98,299 -0.23(-8.65%)
Jul 02, 2002 2.777 2.789 2.693 2.693 58,778 -0.18(-6.24%)
Jul 01, 2002 2.866 2.872 2.866 2.872 8,540 -0.05(-1.84%)
Jun 28, 2002 2.836 2.926 2.729 2.926 62,965 +0.09(+3.16%)
Jun 27, 2002 2.777 2.854 2.687 2.836 64,305 +0.02(+0.85%)
Jun 26, 2002 2.813 2.813 2.699 2.813 36,674 -0.02(-0.84%)
Jun 25, 2002 2.807 2.866 2.795 2.836 5,693 -0.03(-1.04%)
Jun 21, 2002 2.807 2.878 2.783 2.866 41,697 +0.03(+1.05%)
Jun 20, 2002 2.866 2.884 2.807 2.836 46,051 -0.01(-0.21%)
Jun 19, 2002 2.836 2.866 2.807 2.842 18,755 -0.01(-0.42%)
Jun 18, 2002 2.795 2.866 2.777 2.854 23,946 +0.05(+1.70%)
Jun 17, 2002 2.807 2.836 2.777 2.807 48,061 +0.06(+2.17%)
Jun 14, 2002 2.836 2.848 2.729 2.747 56,434 -0.18(-6.12%)
Jun 12, 2002 3.093 3.099 2.836 2.926 57,104 -0.15(-4.85%)
Jun 11, 2002 3.159 3.159 2.986 3.075 41,028 -0.08(-2.65%)
Jun 10, 2002 3.219 3.225 3.105 3.159 80,548 -0.05(-1.67%)
Jun 07, 2002 3.129 3.225 3.105 3.213 88,587 +0.11(+3.66%)
Jun 06, 2002 3.075 3.105 3.022 3.099 22,942 +0.05(+1.76%)
Jun 05, 2002 3.069 3.099 3.040 3.045 35,669 +0.13(+4.29%)
May 31, 2002 2.807 2.920 2.807 2.920 87,414 -0.01(-0.41%)
May 28, 2002 2.986 2.998 2.932 2.932 68,156 -0.07(-2.19%)
May 27, 2002 2.956 3.099 2.956 2.998 82,558 +0.00(+0.00%)
May 24, 2002 2.956 3.099 2.956 2.998 82,558 +0.07(+2.45%)
May 23, 2002 2.830 2.950 2.789 2.926 79,544 +0.10(+3.38%)
May 22, 2002 2.687 2.860 2.687 2.830 25,286 +0.14(+5.33%)
May 21, 2002 2.687 2.687 2.633 2.687 79,544 +0.04(+1.35%)
May 20, 2002 2.627 2.657 2.627 2.651 13,564 -0.01(-0.22%)
May 17, 2002 2.598 2.675 2.598 2.657 55,764 +0.05(+1.83%)
May 16, 2002 2.550 2.663 2.544 2.610 47,224 +0.04(+1.39%)
May 15, 2002 2.538 2.598 2.478 2.574 27,296 +0.01(+0.23%)
May 14, 2002 2.538 2.568 2.478 2.568 38,181 +0.01(+0.47%)
May 13, 2002 2.639 2.657 2.550 2.556 21,435 -0.08(-2.95%)
May 10, 2002 2.627 2.675 2.627 2.633 24,616 +0.01(+0.23%)
May 09, 2002 2.598 2.681 2.550 2.627 77,869 +0.06(+2.33%)
May 08, 2002 2.472 2.568 2.448 2.568 40,525 +0.08(+3.12%)
May 07, 2002 2.538 2.538 2.490 2.490 28,970 -0.02(-0.95%)
May 06, 2002 2.568 2.568 2.508 2.514 15,573 -0.02(-0.71%)
May 03, 2002 2.508 2.532 2.424 2.532 23,946 +0.03(+1.19%)
May 02, 2002 2.389 2.538 2.335 2.502 40,023 +0.14(+6.08%)
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.