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, 2013 8.521 8.521 8.330 8.339 773,976 -0.13(-1.54%)
Jul 30, 2013 8.443 8.521 8.425 8.469 421,453 +0.08(+0.93%)
Jul 29, 2013 8.425 8.486 8.373 8.391 516,629 -0.06(-0.72%)
Jul 26, 2013 8.503 8.547 8.434 8.451 498,851 -0.07(-0.81%)
Jul 25, 2013 8.538 8.572 8.469 8.521 391,075 -0.03(-0.30%)
Jul 24, 2013 8.746 8.746 8.434 8.547 678,988 -0.22(-2.48%)
Jul 23, 2013 8.764 8.825 8.720 8.764 349,125 -0.01(-0.10%)
Jul 22, 2013 8.703 8.825 8.694 8.772 316,566 +0.08(+0.90%)
Jul 19, 2013 8.573 8.703 8.573 8.694 293,903 +0.10(+1.21%)
Jul 18, 2013 8.807 8.816 8.538 8.590 627,859 -0.18(-2.08%)
Jul 17, 2013 8.764 8.885 8.746 8.772 288,370 +0.01(+0.10%)
Jul 16, 2013 8.746 8.816 8.729 8.764 244,098 -0.01(-0.10%)
Jul 15, 2013 8.712 8.816 8.677 8.772 511,209 +0.06(+0.70%)
Jul 12, 2013 8.833 8.833 8.694 8.712 305,627 -0.11(-1.28%)
Jul 11, 2013 8.582 8.833 8.564 8.825 551,046 +0.30(+3.56%)
Jul 10, 2013 8.573 8.590 8.512 8.521 440,971 -0.04(-0.51%)
Jul 09, 2013 8.469 8.573 8.460 8.564 482,707 +0.10(+1.23%)
Jul 08, 2013 8.417 8.582 8.365 8.460 647,256 -0.01(-0.10%)
Jul 05, 2013 8.677 8.712 8.306 8.469 1,207,601 -0.20(-2.30%)
Jul 03, 2013 8.772 8.772 8.625 8.668 461,916 -0.11(-1.28%)
Jul 02, 2013 8.851 8.885 8.746 8.781 488,244 -0.07(-0.78%)
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.