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

Dynex Capital (NY: DX )

12.25 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2013 7.341 7.397 7.397 7.397 379,300 +0.05(+0.63%)
Dec 30, 2013 7.462 7.498 7.332 7.351 632,793 -0.12(-1.61%)
Dec 27, 2013 7.535 7.591 7.406 7.471 423,806 -0.05(-0.62%)
Dec 26, 2013 7.553 7.624 7.517 7.517 553,137 -0.04(-0.47%)
Dec 24, 2013 7.544 7.580 7.499 7.553 236,804 +0.04(+0.48%)
Dec 23, 2013 7.499 7.562 7.481 7.517 514,037 +0.05(+0.72%)
Dec 20, 2013 7.356 7.466 7.347 7.463 662,442 +0.14(+1.96%)
Dec 19, 2013 7.392 7.401 7.298 7.320 361,929 -0.12(-1.56%)
Dec 18, 2013 7.284 7.472 7.284 7.436 396,272 +0.13(+1.71%)
Dec 17, 2013 7.249 7.338 7.231 7.311 231,669 +0.08(+1.11%)
Dec 16, 2013 7.186 7.249 7.177 7.231 417,582 +0.05(+0.75%)
Dec 13, 2013 7.150 7.195 7.141 7.177 390,744 +0.04(+0.50%)
Dec 12, 2013 7.159 7.204 7.078 7.141 445,148 -0.04(-0.50%)
Dec 11, 2013 7.275 7.293 7.150 7.177 481,045 -0.06(-0.87%)
Dec 10, 2013 7.213 7.284 7.206 7.240 490,513 +0.04(+0.62%)
Dec 09, 2013 7.159 7.231 7.159 7.195 461,268 +0.02(+0.25%)
Dec 06, 2013 7.266 7.293 7.150 7.177 618,602 -0.04(-0.62%)
Dec 05, 2013 7.320 7.329 7.222 7.222 267,922 -0.13(-1.82%)
Dec 04, 2013 7.329 7.387 7.302 7.356 302,853 +0.01(+0.12%)
Dec 03, 2013 7.293 7.365 7.293 7.347 320,037 +0.03(+0.37%)
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.