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 (%)
Dec 31, 2003 0.2070 0.2107 0.2066 0.2077 499,359 +0.00(+0.00%)
Dec 30, 2003 0.2128 0.2128 0.2077 0.2077 942,907 -0.00(-0.81%)
Dec 29, 2003 0.2097 0.2118 0.2097 0.2094 646,229 +0.00(+0.00%)
Dec 26, 2003 0.2077 0.2094 0.2063 0.2094 129,245 +0.00(+0.82%)
Dec 24, 2003 0.2070 0.2077 0.2070 0.2077 123,371 +0.00(+0.83%)
Dec 23, 2003 0.2026 0.2060 0.2026 0.2060 652,104 +0.00(+1.34%)
Dec 22, 2003 0.2019 0.2032 0.2019 0.2032 152,745 +0.00(+0.34%)
Dec 19, 2003 0.1958 0.2032 0.1954 0.2026 1,004,592 +0.01(+2.94%)
Dec 18, 2003 0.1968 0.1968 0.1961 0.1968 114,558 +0.00(+0.35%)
Dec 17, 2003 0.1940 0.1961 0.1937 0.1961 2,449,796 +0.00(+1.23%)
Dec 16, 2003 0.1975 0.1975 0.1937 0.1937 605,105 -0.00(-1.90%)
Dec 15, 2003 0.1985 0.2009 0.1975 0.1975 199,743 -0.00(-0.51%)
Dec 12, 2003 0.1995 0.1995 0.1985 0.1985 499,359 -0.00(-0.85%)
Dec 11, 2003 0.1975 0.2026 0.1975 0.2002 431,798 +0.00(+1.38%)
Dec 10, 2003 0.2022 0.2022 0.1958 0.1975 452,360 -0.01(-2.52%)
Dec 09, 2003 0.1958 0.2026 0.1958 0.2026 1,545,075 +0.00(+1.02%)
Dec 08, 2003 0.1971 0.2005 0.1971 0.2005 217,368 +0.00(+1.55%)
Dec 05, 2003 0.1947 0.1975 0.1947 0.1975 578,669 +0.00(+1.58%)
Dec 04, 2003 0.1958 0.1961 0.1944 0.1944 364,238 -0.00(-1.21%)
Dec 03, 2003 0.1947 0.1968 0.1947 0.1968 352,488 +0.00(+0.00%)
Dec 02, 2003 0.1923 0.1988 0.1923 0.1968 590,418 +0.01(+3.21%)
Dec 01, 2003 0.1832 0.1906 0.1832 0.1906 6,867,656 +0.01(+3.70%)
Nov 28, 2003 0.1889 0.1889 0.1835 0.1838 1,891,689 -0.00(-1.64%)
Nov 26, 2003 0.1808 0.1869 0.1808 0.1869 1,897,564 +0.01(+5.37%)
Nov 25, 2003 0.1767 0.1774 0.1763 0.1774 185,056 -0.00(-0.57%)
Nov 24, 2003 0.1804 0.1808 0.1777 0.1784 52,873 +0.00(+0.58%)
Nov 21, 2003 0.1801 0.1801 0.1801 0.1774 220,305 +0.00(+0.97%)
Nov 20, 2003 0.1780 0.1780 0.1736 0.1757 916,470 -0.00(-1.34%)
Nov 19, 2003 0.1787 0.1801 0.1770 0.1780 76,372 -0.00(-2.06%)
Nov 18, 2003 0.1797 0.1818 0.1797 0.1818 396,549 +0.01(+4.30%)
Nov 17, 2003 0.1719 0.1743 0.1709 0.1743 367,175 -0.00(-1.73%)
Nov 14, 2003 0.1804 0.1808 0.1774 0.1774 469,985 -0.00(-1.70%)
Nov 13, 2003 0.1855 0.1855 0.1801 0.1804 537,545 -0.01(-2.93%)
Nov 12, 2003 0.1866 0.1866 0.1855 0.1859 161,557 +0.00(+0.92%)
Nov 11, 2003 0.1852 0.1869 0.1842 0.1842 211,493 -0.00(-0.73%)
Nov 10, 2003 0.1869 0.1869 0.1838 0.1855 229,117 -0.00(-0.73%)
Nov 07, 2003 0.1855 0.1879 0.1849 0.1869 428,861 +0.00(+1.67%)
Nov 06, 2003 0.1828 0.1828 0.1828 0.1838 88,122 +0.00(+1.31%)
Nov 05, 2003 0.1821 0.1821 0.1815 0.1815 99,871 -0.00(-2.20%)
Nov 04, 2003 0.1855 0.1855 0.1855 0.1855 0 +0.00(+0.00%)
Nov 03, 2003 0.1855 0.1855 0.1855 0.1855 155,682 -0.00(-0.73%)
Oct 31, 2003 0.1869 0.1869 0.1869 0.1869 0 +0.00(+0.00%)
Oct 30, 2003 0.1838 0.1879 0.1838 0.1869 1,304,208 +0.00(+2.62%)
Oct 29, 2003 0.1838 0.1842 0.1804 0.1821 546,357 -0.00(-0.74%)
Oct 28, 2003 0.1811 0.1842 0.1811 0.1835 381,862 +0.00(+0.75%)
Oct 27, 2003 0.1842 0.1845 0.1821 0.1821 182,119 -0.00(-1.11%)
Oct 24, 2003 0.1845 0.1849 0.1842 0.1842 17,624 -0.00(-0.55%)
Oct 23, 2003 0.1859 0.1859 0.1849 0.1852 11,749 -0.00(-0.18%)
Oct 22, 2003 0.1849 0.1869 0.1832 0.1855 123,371 +0.00(+0.00%)
Oct 21, 2003 0.1818 0.1855 0.1804 0.1855 387,737 +0.00(+0.93%)
Oct 20, 2003 0.1838 0.1838 0.1838 0.1838 0 +0.00(+0.00%)
Oct 17, 2003 0.1838 0.1838 0.1838 0.1838 99,871 +0.00(+0.00%)
Oct 16, 2003 0.1825 0.1838 0.1804 0.1838 4,235,740 -0.00(-0.55%)
Oct 15, 2003 0.1855 0.1859 0.1849 0.1849 252,616 -0.00(-1.27%)
Oct 14, 2003 0.1879 0.1879 0.1872 0.1872 411,236 -0.00(-1.43%)
Oct 13, 2003 0.1876 0.1900 0.1876 0.1900 41,123 +0.00(+0.72%)
Oct 10, 2003 0.1872 0.1886 0.1872 0.1886 393,612 +0.00(+0.18%)
Oct 09, 2003 0.1876 0.1893 0.1876 0.1883 446,485 +0.00(+0.36%)
Oct 08, 2003 0.1872 0.1872 0.1872 0.1876 179,181 +0.00(+0.18%)
Oct 07, 2003 0.1876 0.1876 0.1872 0.1872 164,494 -0.00(-0.90%)
Oct 06, 2003 0.1889 0.1889 0.1889 0.1889 88,122 +0.00(+0.00%)
Oct 03, 2003 0.1876 0.1889 0.1876 0.1889 105,746 +0.00(+0.91%)
Oct 02, 2003 0.1876 0.1876 0.1872 0.1872 93,997 -0.00(-0.54%)
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.