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

Dynex Capital (NY: DX )

11.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2005 4.018 4.078 4.013 4.072 29,782 +0.03(+0.73%)
Nov 29, 2005 4.030 4.078 4.001 4.042 35,366 -0.01(-0.15%)
Nov 28, 2005 4.030 4.054 4.018 4.048 12,522 +0.02(+0.44%)
Nov 25, 2005 4.030 4.054 4.030 4.030 1,015 -0.03(-0.73%)
Nov 23, 2005 4.042 4.089 4.001 4.060 36,889 -0.01(-0.29%)
Nov 22, 2005 4.095 4.113 4.048 4.072 46,197 -0.05(-1.29%)
Nov 21, 2005 4.143 4.143 4.095 4.125 14,214 +0.01(+0.14%)
Nov 18, 2005 4.131 4.148 4.107 4.119 11,337 -0.01(-0.29%)
Nov 17, 2005 4.107 4.148 4.107 4.131 12,183 +0.02(+0.43%)
Nov 16, 2005 4.107 4.148 4.107 4.113 16,752 -0.03(-0.71%)
Nov 15, 2005 4.107 4.148 4.107 4.143 5,076 -0.01(-0.14%)
Nov 14, 2005 4.131 4.148 4.078 4.148 6,938 +0.01(+0.29%)
Nov 11, 2005 4.089 4.137 4.089 4.137 846 +0.01(+0.14%)
Nov 10, 2005 4.095 4.131 4.048 4.131 21,998 -0.01(-0.29%)
Nov 09, 2005 4.137 4.166 4.137 4.143 4,568 -0.02(-0.43%)
Nov 08, 2005 4.107 4.160 4.094 4.160 3,892 +0.02(+0.57%)
Nov 07, 2005 4.137 4.166 4.101 4.137 2,876 -0.02(-0.57%)
Nov 04, 2005 4.107 4.160 4.098 4.160 14,045 +0.05(+1.30%)
Nov 03, 2005 4.113 4.143 4.107 4.107 1,184 -0.01(-0.14%)
Nov 02, 2005 4.113 4.160 4.113 4.113 7,614 -0.02(-0.57%)
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.