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

Dynex Capital (NY: DX )

12.88 -0.08 (-0.62%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Apr 30, 2008 0.2996 0.3030 0.2996 0.3030 233,523 -0.00(-0.11%)
Apr 29, 2008 0.3020 0.3044 0.3020 0.3033 155,682 +0.00(+0.23%)
Apr 28, 2008 0.3054 0.3071 0.2982 0.3026 220,305 -0.00(-1.00%)
Apr 25, 2008 0.3016 0.3074 0.3009 0.3057 466,871 +0.00(+1.58%)
Apr 24, 2008 0.2996 0.3037 0.2979 0.3009 4,731,192 +0.00(+0.23%)
Apr 23, 2008 0.2996 0.3006 0.2982 0.3003 308,427 +0.00(+0.00%)
Apr 22, 2008 0.3009 0.3023 0.2996 0.3003 364,238 +0.00(+0.00%)
Apr 21, 2008 0.2979 0.3050 0.2979 0.3003 255,554 +0.00(+1.03%)
Apr 18, 2008 0.2975 0.2992 0.2962 0.2972 530,466 +0.00(+0.11%)
Apr 17, 2008 0.3061 0.3061 0.2945 0.2969 769,600 -0.00(-0.68%)
Apr 16, 2008 0.3040 0.3040 0.2945 0.2989 490,546 -0.01(-1.90%)
Apr 15, 2008 0.3095 0.3095 0.3030 0.3047 211,493 -0.00(-0.44%)
Apr 14, 2008 0.3067 0.3074 0.3054 0.3061 314,302 -0.00(-0.11%)
Apr 11, 2008 0.3067 0.3067 0.3057 0.3064 44,061 -0.00(-0.11%)
Apr 10, 2008 0.3401 0.3401 0.3047 0.3067 569,856 -0.00(-1.31%)
Apr 09, 2008 0.3129 0.3132 0.3098 0.3108 79,309 -0.00(-0.76%)
Apr 08, 2008 0.3125 0.3135 0.3122 0.3132 64,622 +0.00(+0.11%)
Apr 07, 2008 0.3122 0.3132 0.3122 0.3129 93,997 -0.00(-0.33%)
Apr 04, 2008 0.3152 0.3176 0.3129 0.3139 408,299 -0.00(-1.29%)
Apr 03, 2008 0.3204 0.3204 0.3180 0.3180 105,746 -0.00(-0.95%)
Apr 02, 2008 0.3217 0.3217 0.3180 0.3210 302,552 -0.00(-0.32%)
Apr 01, 2008 0.3244 0.3244 0.3197 0.3221 155,682 -0.00(-0.94%)
Mar 31, 2008 0.3156 0.3251 0.3156 0.3251 534,607 +0.01(+2.69%)
Mar 28, 2008 0.3180 0.3186 0.3149 0.3166 67,560 -0.00(-0.75%)
Mar 27, 2008 0.3190 0.3190 0.3169 0.3190 55,810 -0.00(-0.32%)
Mar 26, 2008 0.3190 0.3217 0.3190 0.3200 76,372 +0.00(+0.00%)
Mar 25, 2008 0.3190 0.3204 0.3190 0.3200 61,685 +0.00(+0.49%)
Mar 24, 2008 0.3152 0.3207 0.3152 0.3184 105,746 +0.00(+1.12%)
Mar 21, 2008 0.3186 0.3186 0.3149 0.3149 120,433 +0.00(+0.00%)
Mar 20, 2008 0.3186 0.3186 0.3149 0.3149 120,433 -0.00(-1.39%)
Mar 19, 2008 0.3176 0.3193 0.3176 0.3193 35,248 -0.00(-0.21%)
Mar 18, 2008 0.3234 0.3248 0.3190 0.3200 1,042,779 -0.00(-1.05%)
Mar 17, 2008 0.3285 0.3285 0.3147 0.3234 522,858 -0.01(-2.06%)
Mar 14, 2008 0.3186 0.3309 0.3173 0.3302 361,300 +0.01(+3.19%)
Mar 13, 2008 0.3149 0.3200 0.3129 0.3200 176,244 +0.00(+0.21%)
Mar 12, 2008 0.3244 0.3258 0.3186 0.3193 211,493 -0.01(-1.78%)
Mar 11, 2008 0.3200 0.3268 0.3200 0.3251 628,604 +0.01(+1.60%)
Mar 10, 2008 0.3098 0.3200 0.3098 0.3200 361,300 +0.01(+4.44%)
Mar 07, 2008 0.3101 0.3101 0.2928 0.3064 1,492,202 +0.01(+3.09%)
Mar 06, 2008 0.3166 0.3207 0.2962 0.2972 1,818,254 -0.03(-8.20%)
Mar 05, 2008 0.3210 0.3244 0.3210 0.3238 381,862 +0.00(+0.21%)
Mar 04, 2008 0.3295 0.3295 0.3227 0.3231 387,737 -0.01(-2.06%)
Mar 03, 2008 0.3329 0.3336 0.3135 0.3299 1,571,512 -0.00(-0.62%)
Feb 29, 2008 0.3316 0.3336 0.3302 0.3319 287,865 +0.00(+0.21%)
Feb 28, 2008 0.3285 0.3312 0.3272 0.3312 314,302 +0.00(+0.41%)
Feb 27, 2008 0.3234 0.3323 0.3234 0.3299 399,487 +0.01(+2.32%)
Feb 26, 2008 0.3217 0.3241 0.3176 0.3224 1,133,838 +0.00(+0.21%)
Feb 25, 2008 0.3217 0.3234 0.3207 0.3217 311,365 +0.00(+0.11%)
Feb 22, 2008 0.3217 0.3217 0.3207 0.3214 608,043 -0.00(-0.11%)
Feb 21, 2008 0.3217 0.3231 0.3149 0.3217 972,281 +0.00(+0.00%)
Feb 20, 2008 0.3217 0.3244 0.3210 0.3217 2,925,656 +0.00(+0.00%)
Feb 19, 2008 0.3370 0.3370 0.3210 0.3217 784,287 -0.01(-1.66%)
Feb 18, 2008 0.3244 0.3319 0.3217 0.3272 0 +0.00(+0.00%)
Feb 15, 2008 0.3244 0.3319 0.3217 0.3272 457,412 +0.00(+0.73%)
Feb 14, 2008 0.4085 0.3285 0.3204 0.3248 1,245,460 +0.00(+1.27%)
Feb 13, 2008 0.3078 0.3231 0.3020 0.3207 1,847,628 +0.01(+3.63%)
Feb 12, 2008 0.3064 0.3095 0.3061 0.3095 895,908 +0.01(+2.02%)
Feb 11, 2008 0.3020 0.3037 0.3016 0.3033 522,858 -0.00(-0.22%)
Feb 08, 2008 0.3016 0.3044 0.3009 0.3040 411,236 +0.00(+1.36%)
Feb 07, 2008 0.3030 0.3030 0.2996 0.2999 158,619 -0.00(-0.14%)
Feb 06, 2008 0.2948 0.3016 0.2948 0.3003 246,742 +0.01(+2.11%)
Feb 05, 2008 0.2962 0.2986 0.2938 0.2941 196,071 -0.01(-1.82%)
Feb 04, 2008 0.3033 0.3044 0.2992 0.2996 387,737 +0.00(+0.11%)
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.