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

Dynex Capital (NY: DX )

12.20 +0.20 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jan 31, 2003 3.114 3.156 3.085 3.150 14,383 +0.04(+1.14%)
Jan 30, 2003 3.079 3.132 3.079 3.114 28,598 +0.04(+1.35%)
Jan 29, 2003 3.020 3.073 3.014 3.073 46,027 +0.01(+0.19%)
Jan 28, 2003 2.961 3.067 2.955 3.067 27,075 +0.11(+3.80%)
Jan 27, 2003 3.043 3.049 2.896 2.955 36,551 -0.12(-3.85%)
Jan 24, 2003 3.079 3.102 3.067 3.073 49,750 -0.02(-0.76%)
Jan 23, 2003 3.073 3.097 3.032 3.097 10,491 +0.06(+1.95%)
Jan 22, 2003 3.014 3.061 2.955 3.037 26,398 +0.02(+0.78%)
Jan 21, 2003 2.967 3.043 2.967 3.014 13,199 +0.04(+1.19%)
Jan 17, 2003 2.984 2.996 2.896 2.978 46,535 -0.01(-0.20%)
Jan 16, 2003 3.055 3.055 2.984 2.984 20,814 -0.07(-2.32%)
Jan 15, 2003 3.026 3.162 3.026 3.055 92,055 +0.09(+2.99%)
Jan 14, 2003 2.718 3.002 2.718 2.967 173,111 +0.31(+11.56%)
Jan 13, 2003 2.659 2.689 2.630 2.659 23,352 -0.01(-0.44%)
Jan 10, 2003 2.659 2.689 2.630 2.671 20,644 -0.03(-1.09%)
Jan 09, 2003 2.718 2.742 2.659 2.701 106,439 +0.06(+2.24%)
Jan 08, 2003 2.606 2.642 2.600 2.642 6,091 +0.12(+4.93%)
Jan 07, 2003 2.600 2.718 2.517 2.517 98,316 -0.11(-4.05%)
Jan 06, 2003 2.689 2.689 2.577 2.624 21,998 -0.09(-3.48%)
Jan 03, 2003 2.837 2.866 2.665 2.718 59,396 -0.03(-1.08%)
Jan 02, 2003 2.866 2.866 2.718 2.748 38,582 -0.11(-3.93%)
Dec 31, 2002 2.724 2.860 2.659 2.860 83,933 +0.09(+3.42%)
Dec 30, 2002 2.783 2.819 2.730 2.766 10,322 -0.01(-0.43%)
Dec 27, 2002 2.659 2.789 2.659 2.777 23,859 +0.12(+4.44%)
Dec 26, 2002 2.541 2.659 2.512 2.659 44,335 +0.11(+4.17%)
Dec 24, 2002 2.541 2.559 2.541 2.553 2,199 +0.01(+0.23%)
Dec 23, 2002 2.452 2.571 2.452 2.547 15,060 +0.04(+1.41%)
Dec 20, 2002 2.512 2.541 2.482 2.512 25,213 -0.01(-0.23%)
Dec 19, 2002 2.512 2.517 2.512 2.517 14,722 -0.02(-0.93%)
Dec 18, 2002 2.458 2.547 2.458 2.541 21,829 +0.03(+1.18%)
Dec 17, 2002 2.529 2.535 2.512 2.512 9,645 -0.03(-1.16%)
Dec 16, 2002 2.452 2.541 2.452 2.541 36,889 -0.05(-1.83%)
Dec 13, 2002 2.452 2.588 2.452 2.588 59,396 +0.09(+3.79%)
Dec 12, 2002 2.476 2.494 2.447 2.494 31,305 +0.01(+0.48%)
Dec 11, 2002 2.482 2.506 2.464 2.482 16,921 -0.01(-0.47%)
Dec 10, 2002 2.494 2.512 2.470 2.494 25,213 +0.00(+0.00%)
Dec 09, 2002 2.470 2.494 2.470 2.494 25,382 +0.01(+0.48%)
Dec 06, 2002 2.435 2.482 2.435 2.482 30,967 -0.01(-0.24%)
Dec 05, 2002 2.470 2.488 2.441 2.488 19,291 +0.01(+0.24%)
Dec 04, 2002 2.458 2.482 2.452 2.482 8,799 +0.02(+0.96%)
Dec 03, 2002 2.476 2.529 2.452 2.458 24,367 -0.04(-1.65%)
Dec 02, 2002 2.482 2.512 2.482 2.500 19,629 +0.02(+0.71%)
Nov 29, 2002 2.452 2.482 2.447 2.482 5,245 +0.03(+1.20%)
Nov 27, 2002 2.452 2.470 2.441 2.452 29,782 -0.02(-0.95%)
Nov 26, 2002 2.482 2.482 2.447 2.476 21,998 -0.01(-0.24%)
Nov 25, 2002 2.482 2.482 2.435 2.482 25,382 -0.03(-1.18%)
Nov 22, 2002 2.565 2.571 2.512 2.512 10,491 -0.02(-0.70%)
Nov 21, 2002 2.482 2.529 2.482 2.529 104,916 +0.02(+0.71%)
Nov 20, 2002 2.512 2.512 2.423 2.512 38,074 -0.06(-2.30%)
Nov 19, 2002 2.523 2.571 2.488 2.571 31,305 +0.01(+0.46%)
Nov 18, 2002 2.541 2.559 2.517 2.559 13,029 +0.00(+0.00%)
Nov 15, 2002 2.565 2.594 2.547 2.559 12,014 -0.01(-0.46%)
Nov 14, 2002 2.571 2.588 2.565 2.571 5,076 -0.06(-2.25%)
Nov 13, 2002 2.582 2.630 2.565 2.630 3,215 +0.03(+1.14%)
Nov 12, 2002 2.571 2.624 2.571 2.600 6,599 -0.02(-0.68%)
Nov 11, 2002 2.571 2.630 2.571 2.618 10,153 -0.02(-0.89%)
Nov 08, 2002 2.689 2.689 2.571 2.642 16,921 -0.05(-1.76%)
Nov 07, 2002 2.541 2.689 2.541 2.689 15,737 +0.09(+3.41%)
Nov 06, 2002 2.571 2.630 2.517 2.600 23,859 -0.03(-1.12%)
Nov 05, 2002 2.571 2.630 2.547 2.630 13,876 +0.01(+0.23%)
Nov 04, 2002 2.571 2.718 2.553 2.624 27,413 +0.06(+2.30%)
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.