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

Dynex Capital (NY: DX )

12.63 +0.17 (+1.36%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 0.1758 0.1781 0.1741 0.1778 254,844 +0.00(+1.14%)
Jan 30, 2003 0.1738 0.1768 0.1738 0.1758 506,690 +0.00(+1.35%)
Jan 29, 2003 0.1704 0.1734 0.1701 0.1734 815,501 +0.00(+0.19%)
Jan 28, 2003 0.1671 0.1731 0.1668 0.1731 479,706 +0.01(+3.80%)
Jan 27, 2003 0.1718 0.1721 0.1634 0.1668 647,604 -0.01(-3.85%)
Jan 24, 2003 0.1738 0.1751 0.1731 0.1734 881,461 -0.00(-0.76%)
Jan 23, 2003 0.1734 0.1748 0.1711 0.1748 185,886 +0.00(+1.95%)
Jan 22, 2003 0.1701 0.1728 0.1668 0.1714 467,714 +0.00(+0.78%)
Jan 21, 2003 0.1674 0.1718 0.1674 0.1701 233,857 +0.00(+1.19%)
Jan 17, 2003 0.1684 0.1691 0.1634 0.1681 824,496 -0.00(-0.20%)
Jan 16, 2003 0.1724 0.1724 0.1684 0.1684 368,774 -0.00(-2.32%)
Jan 15, 2003 0.1708 0.1784 0.1708 0.1724 1,631,003 +0.01(+2.99%)
Jan 14, 2003 0.1534 0.1694 0.1534 0.1674 3,067,125 +0.02(+11.56%)
Jan 13, 2003 0.1501 0.1518 0.1484 0.1501 413,747 -0.00(-0.44%)
Jan 10, 2003 0.1501 0.1518 0.1484 0.1508 365,776 -0.00(-1.09%)
Jan 09, 2003 0.1534 0.1548 0.1501 0.1524 1,885,847 +0.00(+2.24%)
Jan 08, 2003 0.1471 0.1491 0.1468 0.1491 107,934 +0.01(+4.93%)
Jan 07, 2003 0.1468 0.1534 0.1421 0.1421 1,741,935 -0.01(-4.05%)
Jan 06, 2003 0.1518 0.1518 0.1454 0.1481 389,761 -0.01(-3.48%)
Jan 03, 2003 0.1601 0.1618 0.1504 0.1534 1,052,356 -0.00(-1.08%)
Jan 02, 2003 0.1618 0.1618 0.1534 0.1551 683,582 -0.01(-3.93%)
Dec 31, 2002 0.1538 0.1614 0.1501 0.1614 1,487,091 +0.01(+3.42%)
Dec 30, 2002 0.1571 0.1591 0.1541 0.1561 182,888 -0.00(-0.43%)
Dec 27, 2002 0.1501 0.1574 0.1501 0.1568 422,741 +0.01(+4.44%)
Dec 26, 2002 0.1434 0.1501 0.1418 0.1501 785,519 +0.01(+4.17%)
Dec 24, 2002 0.1434 0.1444 0.1434 0.1441 38,976 +0.00(+0.23%)
Dec 23, 2002 0.1384 0.1451 0.1384 0.1438 266,836 +0.00(+1.41%)
Dec 20, 2002 0.1418 0.1434 0.1401 0.1418 446,726 -0.00(-0.24%)
Dec 19, 2002 0.1418 0.1421 0.1418 0.1421 260,840 -0.00(-0.93%)
Dec 18, 2002 0.1388 0.1438 0.1388 0.1434 386,763 +0.00(+1.18%)
Dec 17, 2002 0.1428 0.1431 0.1418 0.1418 170,895 -0.00(-1.16%)
Dec 16, 2002 0.1384 0.1434 0.1384 0.1434 653,600 -0.00(-1.83%)
Dec 13, 2002 0.1384 0.1461 0.1384 0.1461 1,052,356 +0.01(+3.79%)
Dec 12, 2002 0.1398 0.1408 0.1381 0.1408 554,661 +0.00(+0.48%)
Dec 11, 2002 0.1401 0.1414 0.1391 0.1401 299,816 -0.00(-0.47%)
Dec 10, 2002 0.1408 0.1418 0.1394 0.1408 446,726 +0.00(+0.00%)
Dec 09, 2002 0.1394 0.1408 0.1394 0.1408 449,725 +0.00(+0.48%)
Dec 06, 2002 0.1374 0.1401 0.1374 0.1401 548,664 -0.00(-0.24%)
Dec 05, 2002 0.1394 0.1404 0.1378 0.1404 341,791 +0.00(+0.24%)
Dec 04, 2002 0.1388 0.1401 0.1384 0.1401 155,904 +0.00(+0.96%)
Dec 03, 2002 0.1398 0.1428 0.1384 0.1388 431,736 -0.00(-1.66%)
Dec 02, 2002 0.1401 0.1418 0.1401 0.1411 347,787 +0.00(+0.71%)
Nov 29, 2002 0.1384 0.1401 0.1381 0.1401 92,943 +0.00(+1.21%)
Nov 27, 2002 0.1384 0.1394 0.1378 0.1384 527,677 -0.00(-0.95%)
Nov 26, 2002 0.1401 0.1401 0.1381 0.1398 389,761 -0.00(-0.24%)
Nov 25, 2002 0.1401 0.1401 0.1374 0.1401 449,725 -0.00(-1.18%)
Nov 22, 2002 0.1448 0.1451 0.1418 0.1418 185,886 -0.00(-0.70%)
Nov 21, 2002 0.1401 0.1428 0.1401 0.1428 1,858,864 +0.00(+0.71%)
Nov 20, 2002 0.1418 0.1418 0.1368 0.1418 674,587 -0.00(-2.30%)
Nov 19, 2002 0.1424 0.1451 0.1404 0.1451 554,661 +0.00(+0.46%)
Nov 18, 2002 0.1434 0.1444 0.1421 0.1444 230,858 +0.00(+0.00%)
Nov 15, 2002 0.1448 0.1464 0.1438 0.1444 212,869 -0.00(-0.46%)
Nov 14, 2002 0.1451 0.1461 0.1448 0.1451 89,945 -0.00(-2.25%)
Nov 13, 2002 0.1458 0.1484 0.1448 0.1484 56,965 +0.00(+1.14%)
Nov 12, 2002 0.1451 0.1481 0.1451 0.1468 116,928 -0.00(-0.68%)
Nov 11, 2002 0.1451 0.1484 0.1451 0.1478 179,890 -0.00(-0.89%)
Nov 08, 2002 0.1518 0.1518 0.1451 0.1491 299,816 -0.00(-1.76%)
Nov 07, 2002 0.1434 0.1518 0.1434 0.1518 278,829 +0.01(+3.41%)
Nov 06, 2002 0.1451 0.1484 0.1421 0.1468 422,741 -0.00(-1.12%)
Nov 05, 2002 0.1451 0.1484 0.1438 0.1484 245,849 +0.00(+0.23%)
Nov 04, 2002 0.1451 0.1534 0.1441 0.1481 485,703 +0.00(+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.