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

Dynex Capital (NY: DX )

12.65 +0.11 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2002 0.1464 0.1488 0.1450 0.1481 1,788,689 +0.00(+1.40%)
Oct 30, 2002 0.1454 0.1481 0.1450 0.1461 190,910 +0.00(+0.00%)
Oct 29, 2002 0.1450 0.1467 0.1450 0.1461 331,891 +0.00(+0.70%)
Oct 28, 2002 0.1454 0.1454 0.1450 0.1450 46,993 -0.00(-0.23%)
Oct 25, 2002 0.1447 0.1457 0.1447 0.1454 120,420 -0.00(-0.70%)
Oct 24, 2002 0.1471 0.1471 0.1464 0.1464 237,904 -0.00(-1.15%)
Oct 23, 2002 0.1467 0.1481 0.1467 0.1481 273,149 +0.00(+0.00%)
Oct 22, 2002 0.1450 0.1481 0.1447 0.1481 255,527 +0.00(+2.11%)
Oct 21, 2002 0.1478 0.1478 0.1450 0.1450 149,791 -0.00(-0.93%)
Oct 18, 2002 0.1467 0.1478 0.1464 0.1464 305,457 -0.00(-0.46%)
Oct 17, 2002 0.1491 0.1491 0.1467 0.1471 158,602 +0.00(+0.23%)
Oct 16, 2002 0.1481 0.1495 0.1430 0.1467 255,527 -0.00(-0.92%)
Oct 15, 2002 0.1437 0.1498 0.1433 0.1481 381,821 +0.00(+2.11%)
Oct 14, 2002 0.1430 0.1454 0.1430 0.1450 93,986 -0.00(-0.93%)
Oct 11, 2002 0.1461 0.1481 0.1430 0.1464 578,607 +0.00(+0.00%)
Oct 10, 2002 0.1382 0.1464 0.1382 0.1464 1,210,081 +0.00(+2.38%)
Oct 09, 2002 0.1430 0.1478 0.1413 0.1430 942,806 -0.00(-1.41%)
Oct 08, 2002 0.1464 0.1464 0.1447 0.1450 375,947 -0.00(-2.07%)
Oct 07, 2002 0.1515 0.1515 0.1481 0.1481 320,143 -0.00(-3.12%)
Oct 04, 2002 0.1508 0.1563 0.1484 0.1529 176,225 +0.00(+0.22%)
Oct 03, 2002 0.1481 0.1525 0.1481 0.1525 32,308 +0.00(+2.05%)
Oct 02, 2002 0.1512 0.1512 0.1464 0.1495 375,947 -0.00(-2.44%)
Oct 01, 2002 0.1464 0.1566 0.1447 0.1532 1,004,485 +0.00(+1.35%)
Sep 30, 2002 0.1532 0.1532 0.1447 0.1512 887,001 -0.00(-1.33%)
Sep 27, 2002 0.1532 0.1549 0.1532 0.1532 211,470 +0.00(+0.00%)
Sep 26, 2002 0.1532 0.1532 0.1532 0.1532 361,262 +0.00(+0.00%)
Sep 25, 2002 0.1532 0.1532 0.1532 0.1532 67,553 +0.00(+0.00%)
Sep 24, 2002 0.1532 0.1536 0.1532 0.1532 93,986 -0.00(-0.22%)
Sep 23, 2002 0.1532 0.1536 0.1498 0.1536 461,123 +0.00(+0.00%)
Sep 20, 2002 0.1553 0.1553 0.1536 0.1536 270,212 -0.00(-0.88%)
Sep 19, 2002 0.1539 0.1583 0.1532 0.1549 281,960 +0.00(+0.66%)
Sep 18, 2002 0.1583 0.1583 0.1532 0.1539 108,672 -0.00(-2.80%)
Sep 17, 2002 0.1583 0.1617 0.1583 0.1583 55,804 +0.00(+0.00%)
Sep 16, 2002 0.1583 0.1600 0.1583 0.1583 99,861 -0.00(-1.06%)
Sep 13, 2002 0.1610 0.1617 0.1566 0.1600 234,967 +0.00(+1.73%)
Sep 12, 2002 0.1532 0.1607 0.1525 0.1573 196,785 +0.00(+1.32%)
Sep 11, 2002 0.1549 0.1583 0.1549 0.1553 343,639 +0.00(+0.22%)
Sep 10, 2002 0.1566 0.1566 0.1549 0.1549 190,910 -0.00(-2.57%)
Sep 09, 2002 0.1600 0.1600 0.1583 0.1590 281,960 -0.00(-1.48%)
Sep 06, 2002 0.1587 0.1614 0.1549 0.1614 217,344 +0.00(+0.00%)
Sep 05, 2002 0.1621 0.1631 0.1566 0.1614 505,179 -0.00(-0.42%)
Sep 04, 2002 0.1566 0.1621 0.1539 0.1621 434,689 +0.01(+5.08%)
Sep 03, 2002 0.1696 0.1696 0.1539 0.1542 346,576 -0.01(-8.48%)
Aug 30, 2002 0.1600 0.1685 0.1587 0.1685 713,713 +0.01(+5.32%)
Aug 29, 2002 0.1651 0.1651 0.1583 0.1600 229,093 -0.00(-2.08%)
Aug 28, 2002 0.1617 0.1668 0.1617 0.1634 1,359,873 -0.00(-0.21%)
Aug 27, 2002 0.1641 0.1668 0.1583 0.1638 957,491 -0.00(-2.83%)
Aug 26, 2002 0.1621 0.1685 0.1621 0.1685 1,154,277 +0.00(+2.06%)
Aug 23, 2002 0.1651 0.1696 0.1651 0.1651 378,884 -0.00(-2.81%)
Aug 22, 2002 0.1736 0.1753 0.1685 0.1699 7,930,148 -0.00(-2.16%)
Aug 21, 2002 0.1702 0.1736 0.1685 0.1736 2,337,925 -0.00(-0.97%)
Aug 20, 2002 0.1617 0.1770 0.1566 0.1753 925,183 +0.01(+6.19%)
Aug 16, 2002 0.1668 0.1685 0.1651 0.1651 252,589 -0.00(-0.82%)
Aug 15, 2002 0.1447 0.1685 0.1447 0.1665 1,447,986 +0.03(+17.83%)
Aug 14, 2002 0.1396 0.1464 0.1396 0.1413 158,602 +0.00(+0.00%)
Aug 13, 2002 0.1413 0.1450 0.1413 0.1413 167,414 -0.00(-2.35%)
Aug 12, 2002 0.1467 0.1467 0.1406 0.1447 449,375 -0.00(-2.52%)
Aug 07, 2002 0.1481 0.1498 0.1481 0.1484 308,394 +0.00(+0.23%)
Aug 06, 2002 0.1515 0.1549 0.1481 0.1481 276,086 +0.00(+0.00%)
Aug 05, 2002 0.1617 0.1651 0.1437 0.1481 569,795 -0.02(-9.94%)
Aug 02, 2002 0.1702 0.1702 0.1634 0.1644 217,344 -0.01(-4.17%)
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.