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

Dynex Capital (NY: DX )

12.20 +0.20 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2015 8.673 8.705 8.566 8.566 504,132 -0.14(-1.60%)
Apr 29, 2015 8.737 8.770 8.662 8.705 354,276 -0.07(-0.85%)
Apr 28, 2015 8.812 8.823 8.737 8.780 227,504 -0.03(-0.36%)
Apr 27, 2015 8.834 8.850 8.780 8.812 192,548 +0.00(+0.00%)
Apr 24, 2015 8.812 8.855 8.802 8.812 58,388 +0.00(+0.00%)
Apr 23, 2015 8.802 8.812 8.780 8.812 99,532 +0.01(+0.12%)
Apr 22, 2015 8.855 8.855 8.780 8.802 93,679 -0.04(-0.48%)
Apr 21, 2015 8.866 8.877 8.812 8.845 118,126 +0.01(+0.12%)
Apr 20, 2015 8.812 8.871 8.802 8.834 133,623 +0.02(+0.24%)
Apr 17, 2015 8.823 8.877 8.802 8.812 170,023 -0.03(-0.36%)
Apr 16, 2015 8.812 8.877 8.802 8.845 129,110 +0.03(+0.36%)
Apr 15, 2015 8.780 8.845 8.759 8.812 151,016 +0.05(+0.61%)
Apr 14, 2015 8.770 8.780 8.748 8.759 128,363 +0.02(+0.25%)
Apr 13, 2015 8.716 8.802 8.716 8.737 229,922 -0.01(-0.12%)
Apr 10, 2015 8.748 8.791 8.727 8.748 141,101 +0.03(+0.37%)
Apr 09, 2015 8.770 8.823 8.695 8.716 150,109 -0.06(-0.73%)
Apr 08, 2015 8.780 8.807 8.737 8.780 149,357 +0.03(+0.37%)
Apr 07, 2015 8.855 8.855 8.748 8.748 183,571 -0.09(-0.97%)
Apr 06, 2015 8.780 8.845 8.770 8.834 171,093 +0.05(+0.61%)
Apr 02, 2015 8.812 8.780 8.780 8.780 176,602 -0.04(-0.49%)
Apr 01, 2015 8.791 8.834 8.737 8.823 292,524 +0.01(+0.12%)
Mar 31, 2015 8.750 8.812 8.740 8.812 238,851 +0.02(+0.24%)
Mar 30, 2015 8.698 8.812 8.667 8.792 254,038 +0.09(+1.08%)
Mar 27, 2015 8.740 8.766 8.677 8.698 207,510 -0.02(-0.24%)
Mar 26, 2015 8.729 8.781 8.688 8.719 150,501 +0.00(+0.00%)
Mar 25, 2015 8.833 8.844 8.708 8.719 185,828 -0.08(-0.95%)
Mar 24, 2015 8.844 8.844 8.792 8.802 119,265 -0.04(-0.47%)
Mar 23, 2015 8.802 8.844 8.802 8.844 197,765 +0.01(+0.12%)
Mar 20, 2015 8.636 8.833 8.625 8.833 461,968 +0.19(+2.17%)
Mar 19, 2015 8.656 8.729 8.636 8.646 146,375 -0.05(-0.60%)
Mar 18, 2015 8.584 8.740 8.552 8.698 350,810 +0.12(+1.46%)
Mar 17, 2015 8.531 8.615 8.531 8.573 106,937 +0.01(+0.12%)
Mar 16, 2015 8.531 8.615 8.531 8.563 127,383 +0.05(+0.61%)
Mar 13, 2015 8.552 8.604 8.490 8.511 124,516 -0.03(-0.37%)
Mar 12, 2015 8.531 8.584 8.500 8.542 164,330 +0.06(+0.74%)
Mar 11, 2015 8.448 8.511 8.407 8.479 215,245 +0.02(+0.25%)
Mar 10, 2015 8.479 8.521 8.438 8.459 259,424 -0.02(-0.25%)
Mar 09, 2015 8.531 8.584 8.469 8.479 245,155 -0.01(-0.12%)
Mar 06, 2015 8.636 8.667 8.479 8.490 368,946 -0.20(-2.28%)
Mar 05, 2015 8.740 8.740 8.656 8.688 115,449 -0.04(-0.48%)
Mar 04, 2015 8.677 8.740 8.636 8.729 337,951 +0.05(+0.60%)
Mar 03, 2015 8.656 8.698 8.636 8.677 122,511 -0.02(-0.24%)
Mar 02, 2015 8.688 8.708 8.646 8.698 211,800 +0.02(+0.24%)
Feb 27, 2015 8.646 8.719 8.636 8.677 120,754 +0.00(+0.00%)
Feb 26, 2015 8.615 8.740 8.584 8.677 210,592 +0.05(+0.60%)
Feb 25, 2015 8.615 8.688 8.615 8.625 163,221 +0.01(+0.12%)
Feb 24, 2015 8.584 8.636 8.542 8.615 175,522 -0.01(-0.12%)
Feb 23, 2015 8.625 8.636 8.563 8.625 200,984 +0.00(+0.00%)
Feb 20, 2015 8.636 8.656 8.584 8.625 221,951 -0.01(-0.12%)
Feb 19, 2015 8.708 8.748 8.636 8.636 189,734 -0.07(-0.84%)
Feb 18, 2015 8.625 8.771 8.552 8.708 280,089 +0.04(+0.48%)
Feb 17, 2015 8.646 8.740 8.646 8.667 156,536 -0.01(-0.12%)
Feb 13, 2015 8.688 8.677 8.677 8.677 194,631 +0.01(+0.12%)
Feb 12, 2015 8.625 8.688 8.584 8.667 285,977 +0.08(+0.97%)
Feb 11, 2015 8.490 8.594 8.396 8.584 364,585 +0.07(+0.86%)
Feb 10, 2015 8.584 8.594 8.459 8.511 336,366 -0.07(-0.85%)
Feb 09, 2015 8.604 8.646 8.584 8.584 191,485 -0.01(-0.12%)
Feb 06, 2015 8.740 8.740 8.584 8.594 325,346 -0.17(-1.90%)
Feb 05, 2015 8.667 8.763 8.636 8.760 195,835 +0.09(+1.08%)
Feb 04, 2015 8.708 8.729 8.636 8.667 168,511 -0.06(-0.72%)
Feb 03, 2015 8.625 8.771 8.594 8.729 208,536 +0.10(+1.21%)
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.