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

Dynex Capital (NY: DX )

12.24 -0.06 (-0.49%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
May 30, 2003 3.049 3.102 2.996 3.073 43,489 +0.01(+0.19%)
May 29, 2003 3.020 3.073 3.020 3.067 54,996 +0.04(+1.17%)
May 28, 2003 2.955 3.037 2.925 3.032 62,949 +0.05(+1.79%)
May 27, 2003 2.955 2.996 2.955 2.978 4,061 +0.01(+0.20%)
May 23, 2003 2.913 2.972 2.913 2.972 2,030 +0.01(+0.40%)
May 22, 2003 2.972 2.984 2.925 2.961 12,860 -0.01(-0.40%)
May 21, 2003 2.925 2.978 2.925 2.972 9,645 +0.01(+0.40%)
May 20, 2003 2.955 2.972 2.925 2.961 31,136 -0.02(-0.79%)
May 19, 2003 2.984 3.020 2.931 2.984 42,643 -0.04(-1.17%)
May 16, 2003 2.896 3.043 2.896 3.020 94,424 +0.12(+4.29%)
May 15, 2003 2.831 2.896 2.831 2.896 37,566 +0.11(+4.03%)
May 14, 2003 2.848 2.860 2.748 2.783 15,229 -0.02(-0.84%)
May 13, 2003 2.813 2.848 2.748 2.807 37,736 -0.02(-0.63%)
May 12, 2003 2.807 2.848 2.807 2.825 65,826 +0.00(+0.00%)
May 09, 2003 2.777 2.837 2.754 2.825 37,228 +0.02(+0.63%)
May 08, 2003 2.848 2.848 2.807 2.807 8,630 -0.03(-1.04%)
May 07, 2003 2.795 2.837 2.783 2.837 17,091 +0.03(+1.05%)
May 06, 2003 2.777 2.807 2.718 2.807 43,827 +0.01(+0.42%)
May 05, 2003 2.653 2.801 2.653 2.795 54,319 +0.16(+6.05%)
May 02, 2003 2.659 2.689 2.582 2.636 44,335 -0.08(-2.83%)
May 01, 2003 2.718 2.718 2.642 2.712 11,676 -0.02(-0.86%)
Apr 30, 2003 2.742 2.742 2.659 2.736 34,182 -0.01(-0.43%)
Apr 29, 2003 2.718 2.748 2.718 2.748 24,029 +0.05(+1.97%)
Apr 28, 2003 2.718 2.777 2.689 2.695 10,999 -0.04(-1.30%)
Apr 25, 2003 2.748 2.748 2.730 2.730 7,276 -0.05(-1.70%)
Apr 24, 2003 2.736 2.795 2.736 2.777 8,291 +0.03(+1.07%)
Apr 23, 2003 2.795 2.795 2.636 2.748 26,398 -0.08(-2.92%)
Apr 22, 2003 2.807 2.831 2.801 2.831 9,476 +0.02(+0.84%)
Apr 21, 2003 2.837 2.837 2.807 2.807 7,445 -0.04(-1.25%)
Apr 17, 2003 2.718 2.866 2.718 2.842 35,028 +0.05(+1.91%)
Apr 16, 2003 2.718 2.789 2.659 2.789 16,075 +0.04(+1.29%)
Apr 15, 2003 2.718 2.789 2.718 2.754 11,845 -0.02(-0.85%)
Apr 14, 2003 2.724 2.777 2.689 2.777 6,261 +0.01(+0.43%)
Apr 11, 2003 2.772 2.777 2.736 2.766 19,291 +0.04(+1.30%)
Apr 10, 2003 2.689 2.777 2.689 2.730 27,075 +0.00(+0.00%)
Apr 09, 2003 2.724 2.748 2.724 2.730 19,967 -0.02(-0.65%)
Apr 08, 2003 2.724 2.795 2.724 2.748 13,368 +0.04(+1.31%)
Apr 07, 2003 2.718 2.795 2.659 2.712 25,044 -0.04(-1.29%)
Apr 04, 2003 2.689 2.754 2.689 2.748 2,707 +0.00(+0.00%)
Apr 03, 2003 2.718 2.766 2.718 2.748 7,445 -0.03(-1.06%)
Apr 02, 2003 2.801 2.807 2.777 2.777 2,876 -0.03(-1.05%)
Apr 01, 2003 2.837 2.837 2.742 2.807 16,583 -0.08(-2.66%)
Mar 31, 2003 2.801 2.884 2.801 2.884 19,460 +0.14(+4.95%)
Mar 28, 2003 2.718 2.748 2.718 2.748 947,630 +0.02(+0.65%)
Mar 27, 2003 2.724 2.736 2.724 2.730 2,876 -0.02(-0.86%)
Mar 26, 2003 2.742 2.777 2.730 2.754 3,553 -0.02(-0.85%)
Mar 25, 2003 2.748 2.837 2.718 2.777 4,230 -0.01(-0.21%)
Mar 24, 2003 2.777 2.807 2.724 2.783 1,353 -0.02(-0.63%)
Mar 21, 2003 2.766 2.807 2.748 2.801 2,876 +0.05(+1.72%)
Mar 20, 2003 2.777 2.777 2.754 2.754 2,538 -0.02(-0.64%)
Mar 19, 2003 2.777 2.777 2.724 2.772 4,907 -0.01(-0.42%)
Mar 18, 2003 2.748 2.783 2.689 2.783 19,629 +0.02(+0.64%)
Mar 17, 2003 2.748 2.783 2.748 2.766 5,753 -0.02(-0.64%)
Mar 14, 2003 2.777 2.783 2.718 2.783 19,460 -0.01(-0.42%)
Mar 13, 2003 2.748 2.825 2.748 2.795 16,075 +0.02(+0.64%)
Mar 12, 2003 2.766 2.777 2.630 2.777 56,011 +0.01(+0.43%)
Mar 11, 2003 2.760 2.807 2.754 2.766 40,781 -0.01(-0.43%)
Mar 10, 2003 2.777 2.777 2.777 2.777 12,014 -0.06(-2.08%)
Mar 07, 2003 2.866 2.866 2.837 2.837 13,199 -0.03(-1.03%)
Mar 06, 2003 2.872 2.872 2.866 2.866 7,276 -0.01(-0.41%)
Mar 05, 2003 2.884 2.907 2.866 2.878 11,337 +0.04(+1.25%)
Mar 04, 2003 2.896 2.902 2.842 2.842 43,997 -0.06(-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.