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

Dynex Capital (NY: DX )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2002 2.687 2.687 2.538 2.651 50,573 -0.04(-1.33%)
Sep 27, 2002 2.687 2.717 2.687 2.687 12,057 +0.00(+0.00%)
Sep 26, 2002 2.687 2.687 2.687 2.687 20,597 +0.00(+0.00%)
Sep 25, 2002 2.687 2.687 2.687 2.687 3,851 +0.00(+0.00%)
Sep 24, 2002 2.687 2.693 2.687 2.687 5,358 -0.01(-0.22%)
Sep 23, 2002 2.687 2.693 2.627 2.693 26,291 +0.00(+0.00%)
Sep 20, 2002 2.723 2.723 2.693 2.693 15,406 -0.02(-0.88%)
Sep 19, 2002 2.699 2.777 2.687 2.717 16,076 +0.02(+0.66%)
Sep 18, 2002 2.777 2.777 2.687 2.699 6,196 -0.08(-2.80%)
Sep 17, 2002 2.777 2.836 2.777 2.777 3,181 +0.00(+0.00%)
Sep 16, 2002 2.777 2.807 2.777 2.777 5,693 -0.03(-1.06%)
Sep 13, 2002 2.825 2.836 2.747 2.807 13,396 +0.05(+1.73%)
Sep 12, 2002 2.687 2.819 2.675 2.759 11,219 +0.04(+1.32%)
Sep 11, 2002 2.717 2.777 2.717 2.723 19,592 +0.01(+0.22%)
Sep 10, 2002 2.747 2.747 2.717 2.717 10,884 -0.07(-2.57%)
Sep 09, 2002 2.807 2.807 2.777 2.789 16,076 -0.04(-1.48%)
Sep 06, 2002 2.783 2.830 2.717 2.830 12,392 +0.00(+0.00%)
Sep 05, 2002 2.842 2.860 2.747 2.830 28,803 -0.01(-0.42%)
Sep 04, 2002 2.747 2.842 2.699 2.842 24,784 +0.14(+5.08%)
Sep 03, 2002 2.974 2.974 2.699 2.705 19,760 -0.25(-8.49%)
Aug 30, 2002 2.807 2.956 2.783 2.956 40,693 +0.15(+5.32%)
Aug 29, 2002 2.896 2.896 2.777 2.807 13,061 -0.06(-2.08%)
Aug 28, 2002 2.836 2.926 2.836 2.866 77,534 -0.01(-0.21%)
Aug 27, 2002 2.878 2.926 2.777 2.872 54,592 -0.08(-2.83%)
Aug 26, 2002 2.842 2.956 2.842 2.956 65,812 +0.06(+2.06%)
Aug 23, 2002 2.896 2.974 2.896 2.896 21,602 -0.08(-2.81%)
Aug 22, 2002 3.045 3.075 2.956 2.980 452,145 -0.07(-2.16%)
Aug 21, 2002 2.986 3.045 2.956 3.045 133,299 -0.03(-0.97%)
Aug 20, 2002 2.836 3.105 2.747 3.075 52,750 +0.18(+6.19%)
Aug 16, 2002 2.926 2.956 2.896 2.896 14,401 -0.02(-0.82%)
Aug 15, 2002 2.538 2.956 2.538 2.920 82,558 +0.44(+17.83%)
Aug 14, 2002 2.448 2.568 2.448 2.478 9,042 +0.00(+0.00%)
Aug 13, 2002 2.478 2.544 2.478 2.478 9,545 -0.06(-2.35%)
Aug 12, 2002 2.574 2.574 2.466 2.538 25,621 -0.07(-2.52%)
Aug 07, 2002 2.598 2.627 2.598 2.604 17,583 +0.01(+0.23%)
Aug 06, 2002 2.657 2.717 2.598 2.598 15,741 +0.00(+0.00%)
Aug 05, 2002 2.836 2.896 2.520 2.598 32,487 -0.29(-9.94%)
Aug 02, 2002 2.986 2.986 2.866 2.884 12,392 -0.13(-4.17%)
Aug 01, 2002 2.986 3.034 2.872 3.010 80,883 +0.02(+0.80%)
Jul 31, 2002 2.747 2.986 2.687 2.986 113,873 +0.24(+8.70%)
Jul 30, 2002 2.598 2.747 2.538 2.747 37,008 +0.12(+4.55%)
Jul 29, 2002 2.645 2.651 2.604 2.627 27,296 +0.00(+0.00%)
Jul 26, 2002 2.627 2.651 2.568 2.627 20,095 +0.03(+1.15%)
Jul 25, 2002 2.538 2.651 2.478 2.598 92,103 +0.00(+0.00%)
Jul 24, 2002 2.335 2.598 2.335 2.598 95,452 +0.21(+8.75%)
Jul 23, 2002 2.418 2.418 2.365 2.389 74,352 -0.04(-1.48%)
Jul 22, 2002 2.568 2.568 2.401 2.424 50,405 -0.12(-4.69%)
Jul 19, 2002 2.610 2.616 2.538 2.544 15,406 -0.05(-2.07%)
Jul 17, 2002 2.657 2.687 2.598 2.598 64,137 +0.01(+0.23%)
Jul 12, 2002 2.484 2.592 2.484 2.592 28,300 +0.11(+4.33%)
Jul 11, 2002 2.395 2.490 2.395 2.484 73,682 +0.01(+0.24%)
Jul 10, 2002 2.448 2.478 2.430 2.478 6,865 +0.03(+1.22%)
Jul 09, 2002 2.335 2.448 2.335 2.448 66,482 +0.07(+2.76%)
Jul 08, 2002 2.424 2.424 2.383 2.383 67,486 -0.04(-1.72%)
Jul 05, 2002 2.466 2.466 2.424 2.424 234,445 -0.04(-1.46%)
Jul 04, 2002 2.633 2.633 2.448 2.460 98,299 +0.00(+0.00%)
Jul 03, 2002 2.633 2.633 2.448 2.460 98,299 -0.23(-8.65%)
Jul 02, 2002 2.777 2.789 2.693 2.693 58,778 -0.18(-6.24%)
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.