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

Dynex Capital (NY: DX )

12.08 -0.22 (-1.75%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 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 (%)
Apr 30, 2002 2.423 2.423 2.393 2.393 14,383 +0.00(+0.00%)
Apr 29, 2002 2.452 2.452 2.364 2.393 15,568 +0.00(+0.00%)
Apr 26, 2002 2.364 2.447 2.364 2.393 10,999 +0.03(+1.25%)
Apr 25, 2002 2.370 2.423 2.358 2.364 39,089 -0.04(-1.72%)
Apr 24, 2002 2.606 2.630 2.370 2.405 113,546 -0.20(-7.50%)
Apr 23, 2002 2.452 2.647 2.452 2.600 115,746 +0.18(+7.32%)
Apr 22, 2002 2.305 2.482 2.275 2.423 111,346 +0.11(+4.86%)
Apr 19, 2002 2.198 2.346 2.198 2.311 104,239 +0.11(+5.11%)
Apr 18, 2002 2.133 2.240 2.127 2.198 744,567 +0.07(+3.33%)
Apr 17, 2002 2.127 2.133 2.110 2.127 32,490 +0.00(+0.00%)
Apr 16, 2002 2.169 2.169 2.127 2.127 34,859 -0.04(-1.91%)
Apr 15, 2002 2.175 2.187 2.169 2.169 27,244 -0.01(-0.27%)
Apr 12, 2002 2.187 2.187 2.169 2.175 30,967 +0.01(+0.55%)
Apr 11, 2002 2.157 2.187 2.157 2.163 10,660 -0.01(-0.54%)
Apr 10, 2002 2.187 2.187 2.163 2.175 13,368 +0.02(+1.10%)
Apr 09, 2002 2.181 2.187 2.098 2.151 49,919 +0.03(+1.39%)
Apr 08, 2002 2.068 2.127 2.068 2.122 12,522 +0.02(+1.13%)
Apr 05, 2002 2.009 2.187 2.009 2.098 47,719 +0.15(+7.58%)
Apr 04, 2002 1.956 1.968 1.950 1.950 8,799 +0.00(+0.00%)
Apr 03, 2002 2.045 2.068 1.950 1.950 55,334 -0.09(-4.62%)
Apr 02, 2002 2.092 2.092 2.039 2.045 15,229 -0.02(-1.14%)
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.