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

Dynex Capital (NY: DX )

12.12 -0.19 (-1.50%)
Streaming Delayed Price Updated: 1:02 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 (%)
Jun 28, 2002 2.807 2.896 2.701 2.896 63,626 +0.09(+3.16%)
Jun 27, 2002 2.748 2.825 2.659 2.807 64,980 +0.02(+0.85%)
Jun 26, 2002 2.783 2.783 2.671 2.783 37,059 -0.02(-0.84%)
Jun 25, 2002 2.777 2.837 2.766 2.807 5,753 -0.03(-1.04%)
Jun 21, 2002 2.777 2.848 2.754 2.837 42,135 +0.03(+1.05%)
Jun 20, 2002 2.837 2.854 2.777 2.807 46,535 -0.01(-0.21%)
Jun 19, 2002 2.807 2.837 2.777 2.813 18,952 -0.01(-0.42%)
Jun 18, 2002 2.766 2.837 2.748 2.825 24,198 +0.05(+1.70%)
Jun 17, 2002 2.777 2.807 2.748 2.777 48,566 +0.06(+2.17%)
Jun 14, 2002 2.807 2.819 2.701 2.718 57,027 -0.18(-6.12%)
Jun 12, 2002 3.061 3.067 2.807 2.896 57,703 -0.15(-4.85%)
Jun 11, 2002 3.126 3.126 2.955 3.043 41,458 -0.08(-2.65%)
Jun 10, 2002 3.185 3.191 3.073 3.126 81,394 -0.05(-1.67%)
Jun 07, 2002 3.097 3.191 3.073 3.179 89,517 +0.11(+3.66%)
Jun 06, 2002 3.043 3.073 2.990 3.067 23,183 +0.05(+1.76%)
Jun 05, 2002 3.037 3.067 3.008 3.014 36,043 +0.12(+4.29%)
May 31, 2002 2.777 2.890 2.777 2.890 88,332 -0.01(-0.41%)
May 28, 2002 2.955 2.967 2.902 2.902 68,872 -0.07(-2.19%)
May 27, 2002 2.925 3.067 2.925 2.967 83,425 +0.00(+0.00%)
May 24, 2002 2.925 3.067 2.925 2.967 83,425 +0.07(+2.45%)
May 23, 2002 2.801 2.919 2.760 2.896 80,379 +0.09(+3.38%)
May 22, 2002 2.659 2.831 2.659 2.801 25,552 +0.14(+5.33%)
May 21, 2002 2.659 2.659 2.606 2.659 80,379 +0.04(+1.35%)
May 20, 2002 2.600 2.630 2.600 2.624 13,706 -0.01(-0.22%)
May 17, 2002 2.571 2.647 2.571 2.630 56,350 +0.05(+1.83%)
May 16, 2002 2.523 2.636 2.517 2.582 47,719 +0.04(+1.39%)
May 15, 2002 2.512 2.571 2.452 2.547 27,582 +0.01(+0.23%)
May 14, 2002 2.512 2.541 2.452 2.541 38,582 +0.01(+0.47%)
May 13, 2002 2.612 2.630 2.523 2.529 21,660 -0.08(-2.95%)
May 10, 2002 2.600 2.647 2.600 2.606 24,875 +0.01(+0.23%)
May 09, 2002 2.571 2.653 2.523 2.600 78,687 +0.06(+2.33%)
May 08, 2002 2.447 2.541 2.423 2.541 40,951 +0.08(+3.12%)
May 07, 2002 2.512 2.512 2.464 2.464 29,275 -0.02(-0.95%)
May 06, 2002 2.541 2.541 2.482 2.488 15,737 -0.02(-0.71%)
May 03, 2002 2.482 2.506 2.399 2.506 24,198 +0.03(+1.19%)
May 02, 2002 2.364 2.512 2.311 2.476 40,443 +0.14(+6.08%)
May 01, 2002 2.393 2.423 2.305 2.334 42,474 -0.06(-2.47%)
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.