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

Dynex Capital (NY: DX )

12.14 -0.06 (-0.49%)
Official Closing 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 (%)
Aug 31, 2006 4.397 4.403 4.379 4.397 20,137 +0.02(+0.54%)
Aug 30, 2006 4.314 4.403 4.314 4.373 29,275 +0.04(+0.82%)
Aug 29, 2006 4.314 4.343 4.314 4.338 7,445 -0.01(-0.14%)
Aug 28, 2006 4.225 4.343 4.196 4.343 99,839 +0.12(+2.80%)
Aug 25, 2006 4.107 4.237 4.107 4.225 42,981 +0.09(+2.29%)
Aug 24, 2006 4.042 4.131 4.042 4.131 8,460 +0.05(+1.30%)
Aug 23, 2006 4.089 4.137 4.024 4.078 17,429 -0.05(-1.29%)
Aug 22, 2006 4.072 4.137 4.054 4.131 18,783 +0.06(+1.45%)
Aug 21, 2006 4.101 4.101 4.048 4.072 5,922 -0.03(-0.72%)
Aug 18, 2006 4.107 4.107 4.036 4.101 5,415 +0.00(+0.00%)
Aug 17, 2006 4.018 4.101 3.971 4.101 14,214 +0.08(+2.06%)
Aug 16, 2006 4.013 4.018 3.977 4.018 15,399 +0.00(+0.00%)
Aug 15, 2006 4.030 4.030 3.971 4.018 4,061 +0.03(+0.74%)
Aug 14, 2006 3.959 4.018 3.959 3.989 9,307 +0.02(+0.45%)
Aug 11, 2006 3.989 4.030 3.959 3.971 15,906 -0.04(-1.03%)
Aug 10, 2006 3.930 4.018 3.900 4.013 49,412 +0.06(+1.49%)
Aug 09, 2006 3.989 3.989 3.930 3.953 19,460 +0.01(+0.15%)
Aug 08, 2006 3.900 3.948 3.900 3.948 3,892 +0.05(+1.21%)
Aug 07, 2006 3.959 3.959 3.900 3.900 9,983 -0.06(-1.49%)
Aug 04, 2006 3.971 3.977 3.959 3.959 2,707 -0.03(-0.74%)
Aug 03, 2006 4.018 4.018 3.989 3.989 1,861 -0.03(-0.74%)
Aug 02, 2006 3.971 4.060 3.971 4.018 3,215 +0.05(+1.19%)
Aug 01, 2006 3.971 3.971 3.971 3.971 507 -0.04(-0.88%)
Jul 31, 2006 3.971 4.007 3.971 4.007 5,584 +0.00(+0.00%)
Jul 28, 2006 4.018 4.018 3.971 4.007 41,289 +0.03(+0.74%)
Jul 27, 2006 3.977 3.983 3.971 3.977 423,218 +0.01(+0.15%)
Jul 26, 2006 3.977 3.977 3.959 3.971 515,951 -0.03(-0.74%)
Jul 25, 2006 3.989 4.001 3.989 4.001 3,722 +0.01(+0.15%)
Jul 24, 2006 3.977 3.995 3.971 3.995 5,922 +0.01(+0.15%)
Jul 21, 2006 3.989 3.989 3.971 3.989 10,999 +0.00(+0.00%)
Jul 20, 2006 3.971 3.989 3.971 3.989 1,015 +0.02(+0.45%)
Jul 19, 2006 3.971 3.983 3.971 3.971 3,892 +0.00(+0.00%)
Jul 18, 2006 3.977 3.977 3.971 3.971 4,230 +0.00(+0.00%)
Jul 17, 2006 3.971 3.971 3.971 3.971 8,968 +0.00(+0.00%)
Jul 14, 2006 3.971 3.971 3.971 3.971 22,506 -0.01(-0.15%)
Jul 13, 2006 3.971 3.989 3.971 3.977 52,288 -0.05(-1.32%)
Jul 12, 2006 3.977 4.060 3.977 4.030 4,399 +0.04(+0.89%)
Jul 11, 2006 4.001 4.001 3.989 3.995 6,599 -0.07(-1.60%)
Jul 10, 2006 3.995 4.078 3.995 4.060 9,307 +0.00(+0.00%)
Jul 07, 2006 3.989 4.060 3.989 4.060 676 +0.07(+1.78%)
Jul 06, 2006 4.030 4.048 3.989 3.989 31,136 -0.04(-0.88%)
Jul 05, 2006 3.977 4.042 3.971 4.024 12,353 +0.04(+0.89%)
Jul 03, 2006 4.024 4.024 3.977 3.989 4,568 -0.05(-1.32%)
Jun 30, 2006 3.989 4.042 3.977 4.042 7,784 +0.02(+0.59%)
Jun 29, 2006 3.977 4.018 3.977 4.018 7,445 +0.01(+0.15%)
Jun 28, 2006 4.018 4.018 3.995 4.013 2,707 -0.01(-0.15%)
Jun 27, 2006 4.018 4.018 4.018 4.018 1,184 -0.02(-0.58%)
Jun 26, 2006 3.977 4.042 3.977 4.042 21,660 +0.01(+0.29%)
Jun 23, 2006 4.036 4.036 3.971 4.030 14,045 -0.02(-0.44%)
Jun 22, 2006 3.971 4.048 3.971 4.048 3,553 +0.06(+1.48%)
Jun 21, 2006 4.001 4.018 3.971 3.989 4,907 -0.02(-0.44%)
Jun 20, 2006 3.971 4.007 3.971 4.007 7,614 +0.03(+0.74%)
Jun 19, 2006 4.018 4.030 3.959 3.977 18,106 -0.01(-0.30%)
Jun 16, 2006 3.959 3.989 3.959 3.989 12,860 +0.00(+0.00%)
Jun 15, 2006 3.989 4.001 3.959 3.989 8,460 -0.01(-0.15%)
Jun 14, 2006 3.959 4.024 3.959 3.995 21,829 +0.02(+0.60%)
Jun 13, 2006 3.971 3.989 3.971 3.971 12,183 -0.05(-1.18%)
Jun 12, 2006 4.018 4.018 4.018 4.018 2,369 +0.03(+0.74%)
Jun 09, 2006 4.018 4.018 3.989 3.989 2,030 -0.05(-1.32%)
Jun 08, 2006 3.977 4.042 3.977 4.042 5,415 +0.01(+0.15%)
Jun 07, 2006 4.018 4.036 3.989 4.036 4,230 -0.01(-0.29%)
Jun 06, 2006 4.001 4.048 3.930 4.048 47,719 +0.05(+1.18%)
Jun 05, 2006 4.018 4.066 3.989 4.001 26,736 -0.05(-1.31%)
Jun 02, 2006 3.995 4.054 3.959 4.054 5,076 +0.02(+0.44%)
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.