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

Dynex Capital (NY: DX )

12.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 31, 2009 4.131 4.261 4.131 4.148 26,102 -0.08(-1.96%)
Mar 30, 2009 4.219 4.308 4.178 4.231 23,836 -0.11(-2.45%)
Mar 26, 2009 4.308 4.343 4.290 4.338 158,558 +0.05(+1.10%)
Mar 25, 2009 4.255 4.290 4.255 4.290 84,276 +0.04(+0.83%)
Mar 24, 2009 4.255 4.284 4.202 4.255 24,244 +0.06(+1.41%)
Mar 23, 2009 4.190 4.237 4.148 4.196 54,827 +0.04(+1.00%)
Mar 20, 2009 4.196 4.196 4.137 4.154 9,772 +0.02(+0.43%)
Mar 19, 2009 4.184 4.190 4.137 4.137 21,490 -0.05(-1.13%)
Mar 18, 2009 4.137 4.196 4.113 4.184 8,630 +0.02(+0.57%)
Mar 17, 2009 4.125 4.160 4.101 4.160 12,353 -0.02(-0.57%)
Mar 16, 2009 4.119 4.231 4.119 4.184 50,248 +0.04(+1.00%)
Mar 13, 2009 4.172 4.190 4.137 4.143 0 -0.01(-0.14%)
Mar 12, 2009 4.024 4.154 4.007 4.148 110,952 +0.15(+3.69%)
Mar 11, 2009 4.066 4.066 3.989 4.001 20,475 -0.06(-1.46%)
Mar 10, 2009 4.078 4.078 3.995 4.060 47,719 +0.04(+1.03%)
Mar 09, 2009 4.054 4.107 3.948 4.018 44,586 -0.06(-1.45%)
Mar 06, 2009 4.024 4.237 4.024 4.078 0 +0.07(+1.77%)
Mar 05, 2009 4.030 4.196 3.995 4.007 29,390 -0.06(-1.45%)
Mar 04, 2009 4.119 4.172 4.018 4.066 31,136 +0.02(+0.58%)
Mar 02, 2009 3.983 4.042 3.723 4.042 62,819 +0.32(+8.57%)
Feb 27, 2009 4.143 4.178 3.723 3.723 0 -0.41(-10.00%)
Feb 26, 2009 4.249 4.249 4.107 4.137 107,507 -0.11(-2.64%)
Feb 25, 2009 4.225 4.261 4.196 4.249 7,361 +0.02(+0.56%)
Feb 24, 2009 4.137 4.231 4.101 4.225 22,252 +0.09(+2.29%)
Feb 23, 2009 4.154 4.172 4.119 4.131 2,876 -0.05(-1.19%)
Feb 20, 2009 4.166 4.190 4.107 4.180 31,982 -0.00(-0.08%)
Feb 19, 2009 4.143 4.184 4.137 4.184 22,167 +0.00(+0.00%)
Feb 18, 2009 4.213 4.249 4.154 4.184 7,283 +0.01(+0.14%)
Feb 17, 2009 4.143 4.184 4.119 4.178 8,460 +0.03(+0.71%)
Feb 13, 2009 4.148 4.160 4.137 4.148 11,515 -0.01(-0.14%)
Feb 12, 2009 4.166 4.184 4.137 4.154 4,018 +0.02(+0.43%)
Feb 11, 2009 4.143 4.148 4.137 4.137 7,653 -0.02(-0.43%)
Feb 10, 2009 4.148 4.178 4.145 4.154 7,614 +0.01(+0.29%)
Feb 09, 2009 4.137 4.143 4.137 4.143 9,183 +0.01(+0.14%)
Feb 06, 2009 4.137 4.148 4.131 4.137 15,060 -0.00(-0.01%)
Feb 05, 2009 4.137 4.154 4.137 4.137 9,053 -0.02(-0.41%)
Feb 04, 2009 4.219 4.237 4.131 4.154 6,091 -0.08(-1.82%)
Feb 03, 2009 4.166 4.237 4.154 4.231 7,789 +0.08(+1.99%)
Feb 02, 2009 4.225 4.225 4.137 4.148 24,799 -0.03(-0.71%)
Jan 30, 2009 4.196 4.284 4.178 4.178 0 +0.07(+1.73%)
Jan 29, 2009 4.137 4.172 4.107 4.107 62,932 -0.02(-0.57%)
Jan 28, 2009 4.154 4.166 4.131 4.131 7,528 -0.02(-0.43%)
Jan 27, 2009 4.196 4.219 4.125 4.148 39,326 +0.01(+0.14%)
Jan 26, 2009 4.137 4.172 4.083 4.143 4,907 -0.01(-0.14%)
Jan 23, 2009 4.030 4.219 4.030 4.148 26,804 +0.00(+0.00%)
Jan 22, 2009 4.143 4.148 4.125 4.148 40,949 +0.00(+0.00%)
Jan 21, 2009 4.160 4.183 4.148 4.148 4,145 +0.01(+0.29%)
Jan 20, 2009 4.160 4.202 4.107 4.137 83,894 -0.01(-0.28%)
Jan 16, 2009 4.148 4.166 4.125 4.148 11,168 -0.02(-0.43%)
Jan 15, 2009 4.255 4.255 4.113 4.166 25,890 +0.00(+0.00%)
Jan 14, 2009 4.137 4.231 4.101 4.166 45,350 -0.07(-1.67%)
Jan 13, 2009 4.078 4.302 4.048 4.237 96,409 +0.18(+4.37%)
Jan 12, 2009 4.137 4.137 4.042 4.060 73,866 +0.02(+0.44%)
Jan 09, 2009 4.225 4.225 3.971 4.042 141,344 -0.09(-2.15%)
Jan 08, 2009 4.172 4.196 4.107 4.131 9,408 -0.07(-1.55%)
Jan 07, 2009 4.196 4.196 4.060 4.196 13,029 +0.00(+0.06%)
Jan 06, 2009 4.196 4.231 4.154 4.193 91,217 +0.06(+1.37%)
Jan 05, 2009 4.166 4.190 4.107 4.137 14,214 -0.09(-2.10%)
Jan 02, 2009 4.172 4.225 3.918 4.225 0 +0.36(+9.33%)
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.