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

Dynex Capital (NY: DX )

11.69 -0.15 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2015 7.529 7.553 7.553 7.553 247,854 -0.04(-0.47%)
Dec 30, 2015 7.767 7.767 7.588 7.588 215,263 -0.15(-2.00%)
Dec 29, 2015 7.886 7.910 7.695 7.743 296,950 -0.17(-2.11%)
Dec 28, 2015 7.944 7.978 7.818 7.910 293,410 -0.03(-0.43%)
Dec 24, 2015 7.967 7.944 7.944 7.944 140,334 +0.00(+0.00%)
Dec 23, 2015 7.955 7.978 7.887 7.944 223,704 +0.03(+0.44%)
Dec 22, 2015 7.829 7.967 7.816 7.910 245,491 +0.09(+1.17%)
Dec 21, 2015 7.806 7.852 7.703 7.818 244,325 +0.05(+0.59%)
Dec 18, 2015 7.634 7.772 7.611 7.772 940,682 +0.11(+1.50%)
Dec 17, 2015 7.577 7.714 7.554 7.657 309,450 +0.11(+1.52%)
Dec 16, 2015 7.347 7.577 7.347 7.542 262,625 +0.24(+3.30%)
Dec 15, 2015 7.094 7.313 7.060 7.301 354,163 +0.20(+2.75%)
Dec 14, 2015 7.301 7.324 7.003 7.106 464,453 -0.18(-2.52%)
Dec 11, 2015 7.404 7.473 7.209 7.290 297,584 -0.18(-2.46%)
Dec 10, 2015 7.404 7.519 7.404 7.473 168,142 +0.02(+0.31%)
Dec 09, 2015 7.462 7.508 7.416 7.450 180,476 -0.01(-0.15%)
Dec 08, 2015 7.416 7.496 7.381 7.462 210,038 -0.01(-0.15%)
Dec 07, 2015 7.531 7.577 7.462 7.473 271,360 -0.07(-0.91%)
Dec 04, 2015 7.565 7.623 7.519 7.542 192,595 -0.02(-0.30%)
Dec 03, 2015 7.554 7.634 7.554 7.565 186,509 +0.00(+0.00%)
Dec 02, 2015 7.795 7.806 7.565 7.565 157,048 -0.24(-3.09%)
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.