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

Dynex Capital (NY: DX )

12.39 -0.36 (-2.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 0.2945 0.2989 0.2928 0.2972 173,306 -0.00(-0.23%)
May 29, 2008 0.2996 0.3026 0.2928 0.2979 469,985 -0.00(-1.35%)
May 28, 2008 0.3020 0.3030 0.3013 0.3020 73,435 +0.00(+0.34%)
May 27, 2008 0.3047 0.3061 0.2999 0.3009 1,035,758 +0.00(+0.11%)
May 26, 2008 0.3006 0.3013 0.3006 0.3006 0 +0.00(+0.00%)
May 23, 2008 0.3006 0.3013 0.3006 0.3006 133,651 +0.00(+0.00%)
May 22, 2008 0.3013 0.3023 0.3006 0.3006 363,856 -0.00(-0.34%)
May 21, 2008 0.3026 0.3026 0.3009 0.3016 41,623 +0.00(+0.00%)
May 20, 2008 0.3006 0.3020 0.3000 0.3016 67,560 -0.00(-1.34%)
May 19, 2008 0.3030 0.3074 0.3030 0.3057 155,682 +0.00(+0.71%)
May 16, 2008 0.3040 0.3040 0.3023 0.3036 82,394 +0.00(+0.08%)
May 15, 2008 0.3009 0.3064 0.3009 0.3033 132,183 +0.00(+1.02%)
May 14, 2008 0.2979 0.3009 0.2979 0.3003 85,184 -0.00(-0.68%)
May 13, 2008 0.3016 0.3023 0.3003 0.3023 268,214 +0.00(+0.11%)
May 12, 2008 0.3020 0.3061 0.3016 0.3020 396,549 +0.00(+0.23%)
May 09, 2008 0.3013 0.3020 0.2999 0.3013 23,499 +0.00(+0.23%)
May 08, 2008 0.3016 0.3023 0.3006 0.3006 46,998 -0.00(-0.79%)
May 07, 2008 0.3064 0.3078 0.3016 0.3030 295,943 -0.00(-0.22%)
May 06, 2008 0.3030 0.3064 0.3030 0.3037 167,432 -0.00(-0.56%)
May 05, 2008 0.3040 0.3054 0.3023 0.3054 138,058 +0.00(+0.67%)
May 02, 2008 0.3013 0.3037 0.3013 0.3033 85,184 -0.00(-0.45%)
May 01, 2008 0.3023 0.3064 0.3023 0.3047 291,537 +0.00(+0.56%)
Apr 30, 2008 0.2996 0.3030 0.2996 0.3030 233,523 -0.00(-0.11%)
Apr 29, 2008 0.3020 0.3044 0.3020 0.3033 155,682 +0.00(+0.23%)
Apr 28, 2008 0.3054 0.3071 0.2982 0.3026 220,305 -0.00(-1.00%)
Apr 25, 2008 0.3016 0.3074 0.3009 0.3057 466,871 +0.00(+1.58%)
Apr 24, 2008 0.2996 0.3037 0.2979 0.3009 4,731,192 +0.00(+0.23%)
Apr 23, 2008 0.2996 0.3006 0.2982 0.3003 308,427 +0.00(+0.00%)
Apr 22, 2008 0.3009 0.3023 0.2996 0.3003 364,238 +0.00(+0.00%)
Apr 21, 2008 0.2979 0.3050 0.2979 0.3003 255,554 +0.00(+1.03%)
Apr 18, 2008 0.2975 0.2992 0.2962 0.2972 530,466 +0.00(+0.11%)
Apr 17, 2008 0.3061 0.3061 0.2945 0.2969 769,600 -0.00(-0.68%)
Apr 16, 2008 0.3040 0.3040 0.2945 0.2989 490,546 -0.01(-1.90%)
Apr 15, 2008 0.3095 0.3095 0.3030 0.3047 211,493 -0.00(-0.44%)
Apr 14, 2008 0.3067 0.3074 0.3054 0.3061 314,302 -0.00(-0.11%)
Apr 11, 2008 0.3067 0.3067 0.3057 0.3064 44,061 -0.00(-0.11%)
Apr 10, 2008 0.3401 0.3401 0.3047 0.3067 569,856 -0.00(-1.31%)
Apr 09, 2008 0.3129 0.3132 0.3098 0.3108 79,309 -0.00(-0.76%)
Apr 08, 2008 0.3125 0.3135 0.3122 0.3132 64,622 +0.00(+0.11%)
Apr 07, 2008 0.3122 0.3132 0.3122 0.3129 93,997 -0.00(-0.33%)
Apr 04, 2008 0.3152 0.3176 0.3129 0.3139 408,299 -0.00(-1.29%)
Apr 03, 2008 0.3204 0.3204 0.3180 0.3180 105,746 -0.00(-0.95%)
Apr 02, 2008 0.3217 0.3217 0.3180 0.3210 302,552 -0.00(-0.32%)
Apr 01, 2008 0.3244 0.3244 0.3197 0.3221 155,682 -0.00(-0.94%)
Mar 31, 2008 0.3156 0.3251 0.3156 0.3251 534,607 +0.01(+2.69%)
Mar 28, 2008 0.3180 0.3186 0.3149 0.3166 67,560 -0.00(-0.75%)
Mar 27, 2008 0.3190 0.3190 0.3169 0.3190 55,810 -0.00(-0.32%)
Mar 26, 2008 0.3190 0.3217 0.3190 0.3200 76,372 +0.00(+0.00%)
Mar 25, 2008 0.3190 0.3204 0.3190 0.3200 61,685 +0.00(+0.49%)
Mar 24, 2008 0.3152 0.3207 0.3152 0.3184 105,746 +0.00(+1.12%)
Mar 21, 2008 0.3186 0.3186 0.3149 0.3149 120,433 +0.00(+0.00%)
Mar 20, 2008 0.3186 0.3186 0.3149 0.3149 120,433 -0.00(-1.39%)
Mar 19, 2008 0.3176 0.3193 0.3176 0.3193 35,248 -0.00(-0.21%)
Mar 18, 2008 0.3234 0.3248 0.3190 0.3200 1,042,779 -0.00(-1.05%)
Mar 17, 2008 0.3285 0.3285 0.3147 0.3234 522,858 -0.01(-2.06%)
Mar 14, 2008 0.3186 0.3309 0.3173 0.3302 361,300 +0.01(+3.19%)
Mar 13, 2008 0.3149 0.3200 0.3129 0.3200 176,244 +0.00(+0.21%)
Mar 12, 2008 0.3244 0.3258 0.3186 0.3193 211,493 -0.01(-1.78%)
Mar 11, 2008 0.3200 0.3268 0.3200 0.3251 628,604 +0.01(+1.60%)
Mar 10, 2008 0.3098 0.3200 0.3098 0.3200 361,300 +0.01(+4.44%)
Mar 07, 2008 0.3101 0.3101 0.2928 0.3064 1,492,202 +0.01(+3.09%)
Mar 06, 2008 0.3166 0.3207 0.2962 0.2972 1,818,254 -0.03(-8.20%)
Mar 05, 2008 0.3210 0.3244 0.3210 0.3238 381,862 +0.00(+0.21%)
Mar 04, 2008 0.3295 0.3295 0.3227 0.3231 387,737 -0.01(-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.