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: 7:00 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 (%)
Jun 30, 2003 0.2022 0.2036 0.2009 0.2029 449,375 +0.00(+1.19%)
Jun 27, 2003 0.1971 0.2005 0.1971 0.2005 161,540 +0.00(+2.26%)
Jun 26, 2003 0.1924 0.1961 0.1924 0.1961 396,507 +0.00(+0.17%)
Jun 25, 2003 0.1924 0.1961 0.1913 0.1958 311,331 +0.00(+1.05%)
Jun 24, 2003 0.1958 0.1985 0.1900 0.1937 587,418 -0.00(-2.07%)
Jun 23, 2003 0.1958 0.1978 0.1941 0.1978 61,678 +0.00(+0.17%)
Jun 20, 2003 0.1975 0.1988 0.1958 0.1975 299,583 +0.00(+0.00%)
Jun 19, 2003 0.2005 0.2005 0.1965 0.1975 138,043 -0.00(-0.86%)
Jun 18, 2003 0.1982 0.1995 0.1978 0.1992 52,867 +0.00(+0.69%)
Jun 17, 2003 0.1975 0.1988 0.1961 0.1978 149,791 -0.00(-1.02%)
Jun 16, 2003 0.1995 0.2005 0.1995 0.1999 99,861 +0.00(+1.03%)
Jun 13, 2003 0.1961 0.1985 0.1961 0.1978 234,967 +0.00(+0.69%)
Jun 12, 2003 0.1944 0.1971 0.1941 0.1965 76,364 +0.00(+1.58%)
Jun 11, 2003 0.1965 0.1971 0.1907 0.1934 420,004 -0.00(-1.56%)
Jun 10, 2003 0.1992 0.2009 0.1961 0.1965 490,494 -0.00(-1.37%)
Jun 09, 2003 0.2043 0.2046 0.1992 0.1992 2,628,697 +0.01(+7.34%)
Jun 06, 2003 0.1839 0.1856 0.1839 0.1856 305,457 +0.00(+1.87%)
Jun 05, 2003 0.1787 0.1822 0.1787 0.1822 646,160 +0.00(+1.90%)
Jun 04, 2003 0.1873 0.1873 0.1770 0.1787 646,160 +0.00(+0.00%)
Jun 03, 2003 0.1767 0.1798 0.1767 0.1787 302,520 +0.00(+1.16%)
Jun 02, 2003 0.1736 0.1770 0.1702 0.1767 358,325 -0.00(-0.19%)
May 30, 2003 0.1757 0.1787 0.1726 0.1770 754,832 +0.00(+0.19%)
May 29, 2003 0.1740 0.1770 0.1740 0.1767 954,554 +0.00(+1.17%)
May 28, 2003 0.1702 0.1750 0.1685 0.1747 1,092,598 +0.00(+1.79%)
May 27, 2003 0.1702 0.1726 0.1702 0.1716 70,490 +0.00(+0.20%)
May 23, 2003 0.1679 0.1713 0.1679 0.1713 35,245 +0.00(+0.40%)
May 22, 2003 0.1713 0.1719 0.1685 0.1706 223,218 -0.00(-0.40%)
May 21, 2003 0.1685 0.1716 0.1685 0.1713 167,414 +0.00(+0.40%)
May 20, 2003 0.1702 0.1713 0.1685 0.1706 540,424 -0.00(-0.79%)
May 19, 2003 0.1719 0.1740 0.1689 0.1719 740,147 -0.00(-1.17%)
May 16, 2003 0.1668 0.1753 0.1668 0.1740 1,638,897 +0.01(+4.29%)
May 15, 2003 0.1631 0.1668 0.1631 0.1668 652,034 +0.01(+4.03%)
May 14, 2003 0.1641 0.1648 0.1583 0.1604 264,338 -0.00(-0.84%)
May 13, 2003 0.1621 0.1641 0.1583 0.1617 654,971 -0.00(-0.63%)
May 12, 2003 0.1617 0.1641 0.1617 0.1627 1,142,528 +0.00(+0.00%)
May 09, 2003 0.1600 0.1634 0.1587 0.1627 646,160 +0.00(+0.63%)
May 08, 2003 0.1641 0.1641 0.1617 0.1617 149,791 -0.00(-1.04%)
May 07, 2003 0.1610 0.1634 0.1604 0.1634 296,646 +0.00(+1.05%)
May 06, 2003 0.1600 0.1617 0.1566 0.1617 760,706 +0.00(+0.42%)
May 05, 2003 0.1529 0.1614 0.1529 0.1610 942,806 +0.01(+6.05%)
May 02, 2003 0.1532 0.1549 0.1488 0.1519 769,518 -0.00(-2.83%)
May 01, 2003 0.1566 0.1566 0.1522 0.1563 202,659 -0.00(-0.86%)
Apr 30, 2003 0.1580 0.1580 0.1532 0.1576 593,292 -0.00(-0.43%)
Apr 29, 2003 0.1566 0.1583 0.1566 0.1583 417,067 +0.00(+1.97%)
Apr 28, 2003 0.1566 0.1600 0.1549 0.1553 190,910 -0.00(-1.30%)
Apr 25, 2003 0.1583 0.1583 0.1573 0.1573 126,294 -0.00(-1.70%)
Apr 24, 2003 0.1576 0.1610 0.1576 0.1600 143,917 +0.00(+1.08%)
Apr 23, 2003 0.1610 0.1610 0.1519 0.1583 458,186 -0.00(-2.92%)
Apr 22, 2003 0.1617 0.1631 0.1614 0.1631 164,477 +0.00(+0.84%)
Apr 21, 2003 0.1634 0.1634 0.1617 0.1617 129,232 -0.00(-1.25%)
Apr 17, 2003 0.1566 0.1651 0.1566 0.1638 607,978 +0.00(+1.91%)
Apr 16, 2003 0.1566 0.1607 0.1532 0.1607 279,023 +0.00(+1.29%)
Apr 15, 2003 0.1566 0.1607 0.1566 0.1587 205,596 -0.00(-0.85%)
Apr 14, 2003 0.1570 0.1600 0.1549 0.1600 108,672 +0.00(+0.43%)
Apr 11, 2003 0.1597 0.1600 0.1576 0.1593 334,828 +0.00(+1.30%)
Apr 10, 2003 0.1549 0.1600 0.1549 0.1573 469,934 +0.00(+0.00%)
Apr 09, 2003 0.1570 0.1583 0.1570 0.1573 346,576 -0.00(-0.65%)
Apr 08, 2003 0.1570 0.1610 0.1570 0.1583 232,030 +0.00(+1.31%)
Apr 07, 2003 0.1566 0.1610 0.1532 0.1563 434,689 -0.00(-1.29%)
Apr 04, 2003 0.1549 0.1587 0.1549 0.1583 46,993 +0.00(+0.00%)
Apr 03, 2003 0.1566 0.1593 0.1566 0.1583 129,232 -0.00(-1.06%)
Apr 02, 2003 0.1614 0.1617 0.1600 0.1600 49,930 -0.00(-1.05%)
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.