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

Dynex Capital (NY: DX )

12.51 -0.03 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 30, 2008 5.112 5.189 5.082 5.159 9,983 -0.01(-0.23%)
May 29, 2008 5.200 5.254 5.082 5.171 27,075 -0.07(-1.35%)
May 28, 2008 5.242 5.259 5.230 5.242 4,230 +0.02(+0.34%)
May 27, 2008 5.289 5.313 5.206 5.224 59,668 +0.01(+0.11%)
May 26, 2008 5.218 5.230 5.218 5.218 0 +0.00(+0.00%)
May 23, 2008 5.218 5.230 5.218 5.218 7,699 +0.00(+0.00%)
May 22, 2008 5.230 5.248 5.218 5.218 20,961 -0.02(-0.34%)
May 21, 2008 5.254 5.254 5.224 5.236 2,397 +0.00(+0.00%)
May 20, 2008 5.218 5.242 5.208 5.236 3,892 -0.07(-1.34%)
May 19, 2008 5.259 5.336 5.259 5.307 8,968 +0.04(+0.71%)
May 16, 2008 5.277 5.277 5.248 5.269 4,746 +0.00(+0.08%)
May 15, 2008 5.224 5.319 5.224 5.265 7,614 +0.05(+1.02%)
May 14, 2008 5.171 5.224 5.171 5.212 4,907 -0.04(-0.68%)
May 13, 2008 5.236 5.248 5.212 5.248 15,451 +0.01(+0.11%)
May 12, 2008 5.242 5.313 5.236 5.242 22,844 +0.01(+0.23%)
May 09, 2008 5.230 5.242 5.206 5.230 1,353 +0.01(+0.23%)
May 08, 2008 5.236 5.248 5.218 5.218 2,707 -0.04(-0.79%)
May 07, 2008 5.319 5.343 5.236 5.259 17,048 -0.01(-0.22%)
May 06, 2008 5.259 5.319 5.259 5.271 9,645 -0.03(-0.56%)
May 05, 2008 5.277 5.301 5.248 5.301 7,953 +0.04(+0.67%)
May 02, 2008 5.230 5.271 5.230 5.265 4,907 -0.02(-0.45%)
May 01, 2008 5.248 5.319 5.248 5.289 16,795 +0.03(+0.56%)
Apr 30, 2008 5.200 5.259 5.200 5.259 13,452 -0.01(-0.11%)
Apr 29, 2008 5.242 5.283 5.242 5.265 8,968 +0.01(+0.22%)
Apr 28, 2008 5.301 5.330 5.177 5.254 12,691 -0.05(-1.00%)
Apr 25, 2008 5.236 5.336 5.224 5.307 26,895 +0.08(+1.58%)
Apr 24, 2008 5.200 5.271 5.171 5.224 272,557 +0.01(+0.23%)
Apr 23, 2008 5.200 5.218 5.177 5.212 17,768 +0.00(+0.00%)
Apr 22, 2008 5.224 5.248 5.200 5.212 20,983 +0.00(+0.00%)
Apr 21, 2008 5.171 5.295 5.171 5.212 14,722 +0.05(+1.03%)
Apr 18, 2008 5.165 5.194 5.141 5.159 30,559 +0.01(+0.11%)
Apr 17, 2008 5.313 5.313 5.112 5.153 44,335 -0.04(-0.68%)
Apr 16, 2008 5.277 5.277 5.112 5.189 28,259 -0.10(-1.90%)
Apr 15, 2008 5.372 5.372 5.259 5.289 12,183 -0.02(-0.44%)
Apr 14, 2008 5.324 5.336 5.301 5.313 18,106 -0.01(-0.11%)
Apr 11, 2008 5.324 5.324 5.307 5.319 2,538 -0.01(-0.11%)
Apr 10, 2008 5.904 5.904 5.289 5.324 32,828 -0.07(-1.31%)
Apr 09, 2008 5.431 5.437 5.378 5.395 4,568 -0.04(-0.76%)
Apr 08, 2008 5.425 5.443 5.419 5.437 3,722 +0.01(+0.11%)
Apr 07, 2008 5.419 5.437 5.419 5.431 5,415 -0.02(-0.33%)
Apr 04, 2008 5.472 5.514 5.431 5.449 23,521 -0.07(-1.28%)
Apr 03, 2008 5.561 5.561 5.519 5.519 6,091 -0.05(-0.95%)
Apr 02, 2008 5.584 5.584 5.519 5.573 17,429 -0.02(-0.32%)
Apr 01, 2008 5.632 5.632 5.549 5.590 8,968 -0.05(-0.94%)
Mar 31, 2008 5.478 5.644 5.478 5.644 30,798 +0.15(+2.69%)
Mar 28, 2008 5.519 5.531 5.466 5.496 3,892 -0.04(-0.75%)
Mar 27, 2008 5.537 5.537 5.502 5.537 3,215 -0.02(-0.32%)
Mar 26, 2008 5.537 5.584 5.537 5.555 4,399 +0.00(+0.00%)
Mar 25, 2008 5.537 5.561 5.537 5.555 3,553 +0.03(+0.49%)
Mar 24, 2008 5.472 5.567 5.472 5.528 6,091 +0.06(+1.12%)
Mar 21, 2008 5.531 5.531 5.466 5.466 6,938 +0.00(+0.00%)
Mar 20, 2008 5.531 5.531 5.466 5.466 6,938 -0.08(-1.39%)
Mar 19, 2008 5.514 5.543 5.514 5.543 2,030 -0.01(-0.21%)
Mar 18, 2008 5.614 5.638 5.537 5.555 60,073 -0.06(-1.05%)
Mar 17, 2008 5.703 5.703 5.462 5.614 30,121 -0.12(-2.06%)
Mar 14, 2008 5.531 5.744 5.508 5.732 20,814 +0.18(+3.19%)
Mar 13, 2008 5.466 5.555 5.431 5.555 10,153 +0.01(+0.21%)
Mar 12, 2008 5.632 5.655 5.531 5.543 12,183 -0.10(-1.78%)
Mar 11, 2008 5.555 5.673 5.555 5.644 36,213 +0.09(+1.60%)
Mar 10, 2008 5.378 5.555 5.378 5.555 20,814 +0.24(+4.44%)
Mar 07, 2008 5.384 5.384 5.082 5.319 85,963 +0.16(+3.09%)
Mar 06, 2008 5.496 5.567 5.141 5.159 104,747 -0.46(-8.20%)
Mar 05, 2008 5.573 5.632 5.573 5.620 21,998 +0.01(+0.21%)
Mar 04, 2008 5.720 5.720 5.602 5.608 22,337 -0.12(-2.06%)
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.