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

Dynex Capital (NY: DX )

12.65 +0.11 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2014 2.232 2.253 2.225 2.248 3,482,081 +0.02(+0.80%)
Jun 27, 2014 2.204 2.230 2.204 2.230 2,801,195 +0.02(+1.04%)
Jun 26, 2014 2.199 2.217 2.192 2.207 1,732,413 +0.02(+0.81%)
Jun 25, 2014 2.181 2.202 2.181 2.189 1,196,579 +0.01(+0.23%)
Jun 24, 2014 2.189 2.207 2.184 2.184 1,494,834 -0.01(-0.23%)
Jun 23, 2014 2.184 2.194 2.179 2.189 931,164 +0.02(+0.70%)
Jun 20, 2014 2.187 2.192 2.171 2.174 2,328,785 -0.01(-0.23%)
Jun 19, 2014 2.171 2.187 2.171 2.179 806,501 +0.00(+0.12%)
Jun 18, 2014 2.171 2.179 2.161 2.176 699,909 +0.01(+0.59%)
Jun 17, 2014 2.181 2.181 2.161 2.164 877,655 -0.02(-0.70%)
Jun 16, 2014 2.179 2.194 2.171 2.179 700,909 -0.00(-0.12%)
Jun 13, 2014 2.194 2.194 2.176 2.181 616,347 -0.01(-0.46%)
Jun 12, 2014 2.179 2.198 2.168 2.192 1,066,324 +0.02(+0.70%)
Jun 11, 2014 2.181 2.189 2.166 2.176 694,207 -0.01(-0.58%)
Jun 10, 2014 2.192 2.192 2.179 2.189 996,769 +0.01(+0.23%)
Jun 06, 2014 2.184 2.189 2.176 2.184 718,998 +0.00(+0.12%)
Jun 05, 2014 2.146 2.181 2.146 2.181 1,203,509 +0.03(+1.54%)
Jun 04, 2014 2.156 2.156 2.141 2.148 698,621 -0.01(-0.24%)
Jun 03, 2014 2.187 2.187 2.148 2.154 1,194,732 -0.04(-1.62%)
Jun 02, 2014 2.194 2.197 2.176 2.189 1,251,167 -0.01(-0.35%)
May 30, 2014 2.174 2.197 2.174 2.197 927,254 +0.02(+0.93%)
May 29, 2014 2.194 2.202 2.176 2.176 760,395 -0.01(-0.46%)
May 28, 2014 2.212 2.215 2.184 2.187 1,233,396 -0.02(-0.92%)
May 27, 2014 2.189 2.212 2.184 2.207 1,606,722 +0.03(+1.40%)
May 23, 2014 2.159 2.176 2.176 2.176 1,449,062 +0.02(+0.94%)
May 22, 2014 2.143 2.159 2.131 2.156 555,652 +0.01(+0.59%)
May 21, 2014 2.133 2.143 2.131 2.143 777,095 +0.01(+0.24%)
May 20, 2014 2.143 2.146 2.126 2.138 984,720 -0.01(-0.59%)
May 19, 2014 2.138 2.151 2.126 2.151 575,171 +0.02(+0.71%)
May 16, 2014 2.123 2.143 2.123 2.136 690,119 +0.01(+0.24%)
May 15, 2014 2.133 2.151 2.115 2.131 1,099,680 -0.01(-0.36%)
May 14, 2014 2.133 2.148 2.126 2.138 1,536,171 +0.01(+0.48%)
May 13, 2014 2.141 2.151 2.123 2.128 1,314,016 -0.02(-0.71%)
May 12, 2014 2.148 2.164 2.141 2.143 1,585,463 -0.01(-0.24%)
May 09, 2014 2.154 2.166 2.143 2.148 1,301,399 -0.01(-0.47%)
May 08, 2014 2.197 2.197 2.159 2.159 1,089,281 -0.04(-1.73%)
May 07, 2014 2.164 2.202 2.159 2.197 1,420,274 +0.03(+1.29%)
May 06, 2014 2.176 2.176 2.161 2.169 1,045,577 -0.01(-0.35%)
May 05, 2014 2.159 2.181 2.154 2.176 1,184,455 +0.01(+0.47%)
May 02, 2014 2.161 2.169 2.148 2.166 1,161,596 -0.01(-0.35%)
May 01, 2014 2.181 2.187 2.154 2.174 1,531,414 -0.01(-0.23%)
Apr 30, 2014 2.169 2.181 2.156 2.179 1,183,435 +0.02(+1.06%)
Apr 29, 2014 2.184 2.189 2.148 2.156 1,500,622 -0.03(-1.28%)
Apr 28, 2014 2.184 2.197 2.171 2.184 1,451,472 +0.00(+0.00%)
Apr 25, 2014 2.179 2.194 2.174 2.184 895,843 +0.01(+0.35%)
Apr 24, 2014 2.197 2.209 2.174 2.176 697,707 -0.02(-0.81%)
Apr 23, 2014 2.202 2.207 2.192 2.194 822,937 -0.01(-0.23%)
Apr 22, 2014 2.176 2.202 2.174 2.199 1,068,234 +0.03(+1.17%)
Apr 21, 2014 2.176 2.184 2.166 2.174 1,117,065 -0.01(-0.23%)
Apr 17, 2014 2.176 2.179 2.179 2.179 1,212,408 +0.01(+0.23%)
Apr 16, 2014 2.184 2.187 2.169 2.174 1,415,293 -0.01(-0.23%)
Apr 15, 2014 2.197 2.209 2.174 2.179 2,079,936 -0.02(-1.04%)
Apr 14, 2014 2.189 2.217 2.179 2.202 1,273,989 +0.01(+0.58%)
Apr 11, 2014 2.197 2.220 2.189 2.189 1,925,296 -0.01(-0.58%)
Apr 10, 2014 2.212 2.235 2.202 2.202 1,684,925 -0.01(-0.23%)
Apr 09, 2014 2.209 2.217 2.189 2.207 735,131 -0.01(-0.23%)
Apr 08, 2014 2.204 2.220 2.204 2.212 1,305,979 +0.00(+0.11%)
Apr 07, 2014 2.174 2.227 2.174 2.209 2,339,795 +0.02(+0.81%)
Apr 04, 2014 2.184 2.204 2.176 2.192 1,254,234 +0.01(+0.58%)
Apr 03, 2014 2.184 2.189 2.166 2.179 1,178,977 -0.01(-0.46%)
Apr 02, 2014 2.209 2.220 2.189 2.189 1,809,347 +0.10(+4.87%)
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.