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

Dynex Capital (NY: DX )

12.59 +0.20 (+1.57%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 24, 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, 2003 0.1757 0.1787 0.1726 0.1770 754,913 +0.00(+0.19%)
May 29, 2003 0.1740 0.1770 0.1740 0.1767 954,657 +0.00(+1.17%)
May 28, 2003 0.1702 0.1750 0.1685 0.1746 1,092,715 +0.00(+1.79%)
May 27, 2003 0.1702 0.1726 0.1702 0.1716 70,497 +0.00(+0.20%)
May 23, 2003 0.1678 0.1712 0.1678 0.1712 35,248 +0.00(+0.40%)
May 22, 2003 0.1712 0.1719 0.1685 0.1706 223,242 -0.00(-0.40%)
May 21, 2003 0.1685 0.1716 0.1685 0.1712 167,432 +0.00(+0.40%)
May 20, 2003 0.1702 0.1712 0.1685 0.1706 540,482 -0.00(-0.79%)
May 19, 2003 0.1719 0.1740 0.1689 0.1719 740,226 -0.00(-1.17%)
May 16, 2003 0.1668 0.1753 0.1668 0.1740 1,639,072 +0.01(+4.29%)
May 15, 2003 0.1631 0.1668 0.1631 0.1668 652,104 +0.01(+4.03%)
May 14, 2003 0.1641 0.1648 0.1583 0.1603 264,366 -0.00(-0.84%)
May 13, 2003 0.1620 0.1641 0.1583 0.1617 655,041 -0.00(-0.63%)
May 12, 2003 0.1617 0.1641 0.1617 0.1627 1,142,651 +0.00(+0.00%)
May 09, 2003 0.1600 0.1634 0.1586 0.1627 646,229 +0.00(+0.63%)
May 08, 2003 0.1641 0.1641 0.1617 0.1617 149,807 -0.00(-1.04%)
May 07, 2003 0.1610 0.1634 0.1603 0.1634 296,678 +0.00(+1.05%)
May 06, 2003 0.1600 0.1617 0.1566 0.1617 760,788 +0.00(+0.42%)
May 05, 2003 0.1529 0.1614 0.1529 0.1610 942,907 +0.01(+6.05%)
May 02, 2003 0.1532 0.1549 0.1488 0.1518 769,600 -0.00(-2.83%)
May 01, 2003 0.1566 0.1566 0.1522 0.1563 202,681 -0.00(-0.86%)
Apr 30, 2003 0.1580 0.1580 0.1532 0.1576 593,356 -0.00(-0.43%)
Apr 29, 2003 0.1566 0.1583 0.1566 0.1583 417,111 +0.00(+1.97%)
Apr 28, 2003 0.1566 0.1600 0.1549 0.1552 190,931 -0.00(-1.30%)
Apr 25, 2003 0.1583 0.1583 0.1573 0.1573 126,308 -0.00(-1.70%)
Apr 24, 2003 0.1576 0.1610 0.1576 0.1600 143,932 +0.00(+1.08%)
Apr 23, 2003 0.1610 0.1610 0.1518 0.1583 458,235 -0.00(-2.92%)
Apr 22, 2003 0.1617 0.1631 0.1614 0.1631 164,494 +0.00(+0.84%)
Apr 21, 2003 0.1634 0.1634 0.1617 0.1617 129,245 -0.00(-1.25%)
Apr 17, 2003 0.1566 0.1651 0.1566 0.1638 608,043 +0.00(+1.91%)
Apr 16, 2003 0.1566 0.1607 0.1532 0.1607 279,053 +0.00(+1.29%)
Apr 15, 2003 0.1566 0.1607 0.1566 0.1586 205,618 -0.00(-0.85%)
Apr 14, 2003 0.1569 0.1600 0.1549 0.1600 108,684 +0.00(+0.43%)
Apr 11, 2003 0.1597 0.1600 0.1576 0.1593 334,864 +0.00(+1.30%)
Apr 10, 2003 0.1549 0.1600 0.1549 0.1573 469,985 +0.00(+0.00%)
Apr 09, 2003 0.1569 0.1583 0.1569 0.1573 346,613 -0.00(-0.64%)
Apr 08, 2003 0.1569 0.1610 0.1569 0.1583 232,055 +0.00(+1.31%)
Apr 07, 2003 0.1566 0.1610 0.1532 0.1563 434,736 -0.00(-1.29%)
Apr 04, 2003 0.1549 0.1586 0.1549 0.1583 46,998 +0.00(+0.00%)
Apr 03, 2003 0.1566 0.1593 0.1566 0.1583 129,245 -0.00(-1.06%)
Apr 02, 2003 0.1614 0.1617 0.1600 0.1600 49,935 -0.00(-1.05%)
Apr 01, 2003 0.1634 0.1634 0.1580 0.1617 287,865 -0.00(-2.66%)
Mar 31, 2003 0.1614 0.1661 0.1614 0.1661 337,801 +0.01(+4.95%)
Mar 28, 2003 0.1566 0.1583 0.1566 0.1583 16,449,475 +0.00(+0.65%)
Mar 27, 2003 0.1569 0.1576 0.1569 0.1573 49,935 -0.00(-0.86%)
Mar 26, 2003 0.1580 0.1600 0.1573 0.1586 61,685 -0.00(-0.85%)
Mar 25, 2003 0.1583 0.1634 0.1566 0.1600 73,435 -0.00(-0.21%)
Mar 24, 2003 0.1600 0.1617 0.1569 0.1603 23,499 -0.00(-0.63%)
Mar 21, 2003 0.1593 0.1617 0.1583 0.1614 49,935 +0.00(+1.72%)
Mar 20, 2003 0.1600 0.1600 0.1586 0.1586 44,061 -0.00(-0.64%)
Mar 19, 2003 0.1600 0.1600 0.1569 0.1597 85,184 -0.00(-0.42%)
Mar 18, 2003 0.1583 0.1603 0.1549 0.1603 340,739 +0.00(+0.64%)
Mar 17, 2003 0.1583 0.1603 0.1583 0.1593 99,871 -0.00(-0.64%)
Mar 14, 2003 0.1600 0.1603 0.1566 0.1603 337,801 -0.00(-0.42%)
Mar 13, 2003 0.1583 0.1627 0.1583 0.1610 279,053 +0.00(+0.64%)
Mar 12, 2003 0.1593 0.1600 0.1515 0.1600 972,281 +0.00(+0.43%)
Mar 11, 2003 0.1590 0.1617 0.1586 0.1593 707,914 -0.00(-0.43%)
Mar 10, 2003 0.1600 0.1600 0.1600 0.1600 208,555 -0.00(-2.08%)
Mar 07, 2003 0.1651 0.1651 0.1634 0.1634 229,117 -0.00(-1.03%)
Mar 06, 2003 0.1655 0.1655 0.1651 0.1651 126,308 -0.00(-0.41%)
Mar 05, 2003 0.1661 0.1675 0.1651 0.1658 196,806 +0.00(+1.25%)
Mar 04, 2003 0.1668 0.1672 0.1638 0.1638 763,725 -0.00(-2.04%)
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.