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

Dynex Capital (NY: DX )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2013 8.857 9.023 8.848 8.981 597,712 +0.14(+1.59%)
Feb 27, 2013 8.774 8.898 8.774 8.840 431,561 +0.07(+0.76%)
Feb 26, 2013 8.749 8.815 8.707 8.774 449,778 +0.06(+0.67%)
Feb 25, 2013 8.707 8.807 8.683 8.716 578,692 +0.02(+0.29%)
Feb 22, 2013 8.591 8.699 8.517 8.691 554,118 +0.16(+1.85%)
Feb 21, 2013 8.641 8.658 8.512 8.533 607,877 -0.09(-1.06%)
Feb 20, 2013 8.666 8.699 8.583 8.624 917,226 +0.02(+0.29%)
Feb 19, 2013 8.533 8.608 8.533 8.600 753,568 +0.09(+1.07%)
Feb 15, 2013 8.508 8.517 8.467 8.508 275,617 +0.02(+0.29%)
Feb 14, 2013 8.533 8.533 8.425 8.483 259,476 -0.06(-0.68%)
Feb 13, 2013 8.434 8.542 8.417 8.542 291,736 +0.09(+1.08%)
Feb 12, 2013 8.409 8.450 8.351 8.450 237,955 +0.03(+0.39%)
Feb 11, 2013 8.260 8.417 8.260 8.417 363,151 +0.20(+2.42%)
Feb 08, 2013 8.318 8.318 8.210 8.218 286,514 -0.06(-0.70%)
Feb 07, 2013 8.334 8.367 8.243 8.276 381,077 -0.07(-0.80%)
Feb 06, 2013 8.334 8.351 8.293 8.343 212,102 +0.01(+0.10%)
Feb 04, 2013 8.442 8.442 8.301 8.334 334,919 -0.10(-1.18%)
Feb 01, 2013 8.409 8.608 8.359 8.434 396,153 +0.05(+0.59%)
Jan 31, 2013 8.301 8.409 8.251 8.384 540,726 +0.12(+1.40%)
Jan 30, 2013 8.268 8.276 8.206 8.268 502,406 +0.01(+0.10%)
Jan 29, 2013 8.202 8.260 8.168 8.260 367,262 +0.06(+0.71%)
Jan 28, 2013 8.168 8.206 8.135 8.202 470,201 +0.07(+0.82%)
Jan 25, 2013 8.143 8.168 8.077 8.135 579,848 -0.01(-0.10%)
Jan 24, 2013 8.218 8.235 8.143 8.143 456,723 -0.09(-1.11%)
Jan 23, 2013 8.235 8.251 8.185 8.235 448,272 +0.02(+0.30%)
Jan 22, 2013 8.235 8.243 8.139 8.210 827,481 +0.02(+0.20%)
Jan 18, 2013 8.168 8.193 8.135 8.193 346,852 +0.02(+0.30%)
Jan 17, 2013 8.168 8.193 8.127 8.168 403,488 +0.04(+0.51%)
Jan 16, 2013 8.127 8.185 8.127 8.127 300,718 -0.01(-0.10%)
Jan 15, 2013 8.143 8.177 8.127 8.135 304,219 -0.05(-0.61%)
Jan 14, 2013 8.218 8.235 8.143 8.185 282,011 -0.02(-0.30%)
Jan 11, 2013 8.202 8.226 8.135 8.210 281,855 +0.03(+0.41%)
Jan 10, 2013 8.177 8.218 8.127 8.177 312,396 +0.02(+0.20%)
Jan 09, 2013 8.119 8.185 8.110 8.160 549,997 +0.05(+0.61%)
Jan 08, 2013 8.152 8.168 8.102 8.110 490,350 -0.01(-0.10%)
Jan 07, 2013 8.152 8.152 8.110 8.119 317,535 -0.04(-0.51%)
Jan 04, 2013 8.177 8.193 8.111 8.160 444,009 +0.04(+0.51%)
Jan 03, 2013 8.094 8.160 8.063 8.119 296,233 +0.02(+0.31%)
Jan 02, 2013 7.969 8.110 7.828 8.094 575,526 +0.27(+3.39%)
Dec 31, 2012 7.629 7.853 7.629 7.828 473,127 +0.16(+2.05%)
Dec 28, 2012 7.745 7.862 7.671 7.671 500,475 -0.12(-1.60%)
Dec 27, 2012 7.812 7.936 7.737 7.795 427,330 -0.05(-0.63%)
Dec 26, 2012 7.893 7.925 7.845 7.845 374,291 -0.04(-0.51%)
Dec 24, 2012 7.885 7.950 7.845 7.885 334,005 +0.02(+0.20%)
Dec 21, 2012 7.845 7.917 7.821 7.869 729,317 -0.02(-0.20%)
Dec 20, 2012 7.869 7.933 7.861 7.885 407,488 +0.01(+0.10%)
Dec 19, 2012 7.901 7.933 7.869 7.877 531,901 -0.02(-0.20%)
Dec 18, 2012 7.853 7.925 7.829 7.893 394,410 +0.04(+0.51%)
Dec 17, 2012 7.764 7.853 7.764 7.853 350,747 +0.10(+1.24%)
Dec 14, 2012 7.805 7.821 7.724 7.756 342,068 -0.04(-0.52%)
Dec 13, 2012 7.885 7.885 7.781 7.797 454,975 -0.09(-1.12%)
Dec 12, 2012 7.950 7.958 7.877 7.885 287,466 -0.06(-0.81%)
Dec 11, 2012 7.966 8.006 7.861 7.950 703,972 +0.03(+0.41%)
Dec 10, 2012 7.925 7.942 7.893 7.917 686,882 -0.01(-0.10%)
Dec 07, 2012 7.909 7.925 7.869 7.925 479,957 +0.02(+0.31%)
Dec 06, 2012 7.869 7.901 7.837 7.901 394,199 +0.06(+0.72%)
Dec 05, 2012 7.861 7.877 7.789 7.845 451,572 +0.00(+0.00%)
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.