Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynex Capital (NY: DX )

12.25 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2007 5.082 5.082 5.023 5.070 22,675 +0.06(+1.18%)
Oct 30, 2007 4.958 5.017 4.934 5.011 18,783 +0.05(+1.07%)
Oct 29, 2007 4.964 4.964 4.917 4.958 9,814 -0.01(-0.12%)
Oct 26, 2007 4.911 4.964 4.858 4.964 26,398 +0.08(+1.69%)
Oct 25, 2007 4.864 4.881 4.810 4.881 13,537 +0.01(+0.12%)
Oct 24, 2007 4.869 4.893 4.822 4.875 19,967 +0.00(+0.00%)
Oct 23, 2007 4.864 4.875 4.769 4.875 22,844 -0.02(-0.36%)
Oct 22, 2007 4.875 4.905 4.864 4.893 61,088 +0.04(+0.85%)
Oct 19, 2007 4.846 4.858 4.816 4.852 25,721 +0.01(+0.12%)
Oct 18, 2007 4.763 4.852 4.763 4.846 13,706 +0.10(+2.12%)
Oct 17, 2007 4.751 4.793 4.733 4.745 21,321 +0.02(+0.38%)
Oct 16, 2007 4.698 4.757 4.698 4.728 11,168 -0.01(-0.14%)
Oct 15, 2007 4.668 4.734 4.668 4.734 27,413 -0.08(-1.58%)
Oct 12, 2007 4.781 4.810 4.781 4.810 2,538 +0.00(+0.00%)
Oct 11, 2007 4.763 4.810 4.763 4.810 1,692 +0.02(+0.37%)
Oct 10, 2007 4.775 4.804 4.775 4.793 30,290 -0.01(-0.12%)
Oct 09, 2007 4.751 4.798 4.698 4.798 28,259 +0.02(+0.37%)
Oct 08, 2007 4.639 4.781 4.639 4.781 37,059 +0.11(+2.28%)
Oct 05, 2007 4.633 4.692 4.633 4.674 15,060 +0.04(+0.89%)
Oct 04, 2007 4.592 4.651 4.592 4.633 5,753 +0.02(+0.51%)
Oct 03, 2007 4.586 4.609 4.574 4.609 3,892 -0.02(-0.38%)
Oct 02, 2007 4.586 4.633 4.586 4.627 1,353 +0.02(+0.51%)
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.