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 (%)
Jul 31, 2012 7.982 8.091 7.974 8.052 729,346 +0.09(+1.07%)
Jul 30, 2012 7.982 8.013 7.951 7.967 485,637 +0.04(+0.49%)
Jul 27, 2012 7.897 7.982 7.866 7.928 485,797 +0.03(+0.39%)
Jul 26, 2012 8.005 8.013 7.796 7.897 466,790 +0.01(+0.10%)
Jul 25, 2012 7.843 7.905 7.796 7.889 378,724 +0.09(+1.09%)
Jul 24, 2012 7.819 7.850 7.765 7.804 398,322 +0.00(+0.00%)
Jul 23, 2012 7.796 7.850 7.757 7.804 455,490 -0.05(-0.69%)
Jul 20, 2012 7.827 7.889 7.827 7.858 280,339 +0.01(+0.10%)
Jul 19, 2012 7.866 7.878 7.773 7.850 488,425 +0.02(+0.30%)
Jul 18, 2012 7.858 7.881 7.812 7.827 444,932 -0.03(-0.39%)
Jul 17, 2012 7.912 7.936 7.843 7.858 620,996 -0.01(-0.10%)
Jul 16, 2012 7.827 7.881 7.781 7.866 523,824 +0.06(+0.79%)
Jul 13, 2012 7.773 7.835 7.734 7.804 620,124 +0.05(+0.70%)
Jul 12, 2012 7.819 7.843 7.688 7.750 796,330 -0.09(-1.09%)
Jul 11, 2012 7.905 7.943 7.750 7.835 915,923 -0.08(-0.98%)
Jul 10, 2012 7.982 7.982 7.905 7.912 659,017 -0.07(-0.87%)
Jul 09, 2012 8.013 8.013 7.928 7.982 597,414 -0.01(-0.10%)
Jul 06, 2012 7.951 8.021 7.928 7.990 606,017 +0.01(+0.10%)
Jul 05, 2012 7.959 7.998 7.905 7.982 822,652 +0.02(+0.29%)
Jul 03, 2012 7.943 7.974 7.936 7.959 524,108 +0.02(+0.29%)
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.