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, 2014 7.914 7.998 7.914 7.988 612,537 +0.07(+0.83%)
Feb 27, 2014 7.886 7.923 7.848 7.923 386,184 +0.03(+0.36%)
Feb 26, 2014 7.858 7.923 7.858 7.895 329,604 +0.07(+0.84%)
Feb 25, 2014 7.886 7.932 7.829 7.829 223,089 -0.03(-0.36%)
Feb 24, 2014 7.848 7.923 7.839 7.858 282,525 +0.02(+0.24%)
Feb 21, 2014 7.848 7.848 7.811 7.839 331,688 +0.00(+0.00%)
Feb 20, 2014 7.829 7.895 7.811 7.839 420,775 +0.04(+0.48%)
Feb 19, 2014 8.035 8.147 7.801 7.801 1,007,240 -0.23(-2.91%)
Feb 18, 2014 7.867 8.035 7.848 8.035 539,084 +0.16(+2.02%)
Feb 14, 2014 7.895 7.876 7.876 7.876 363,799 -0.03(-0.35%)
Feb 13, 2014 7.596 7.904 7.596 7.904 614,986 +0.30(+3.93%)
Feb 12, 2014 7.633 7.671 7.577 7.605 555,146 +0.00(+0.00%)
Feb 11, 2014 7.577 7.624 7.531 7.605 345,638 +0.08(+1.12%)
Feb 10, 2014 7.465 7.540 7.428 7.521 451,955 +0.08(+1.13%)
Feb 07, 2014 7.484 7.559 7.418 7.437 641,017 -0.03(-0.38%)
Feb 06, 2014 7.465 7.521 7.428 7.465 464,456 +0.00(+0.00%)
Feb 05, 2014 7.474 7.549 7.456 7.465 352,864 +0.00(+0.00%)
Feb 04, 2014 7.521 7.531 7.465 7.465 338,050 -0.05(-0.62%)
Feb 03, 2014 7.559 7.596 7.502 7.512 422,977 -0.02(-0.25%)
Jan 31, 2014 7.512 7.587 7.512 7.531 646,676 +0.00(+0.00%)
Jan 30, 2014 7.502 7.587 7.493 7.531 281,070 +0.05(+0.62%)
Jan 29, 2014 7.502 7.531 7.456 7.484 262,791 -0.05(-0.62%)
Jan 28, 2014 7.521 7.559 7.456 7.531 288,328 +0.05(+0.62%)
Jan 27, 2014 7.605 7.633 7.456 7.484 386,975 -0.12(-1.60%)
Jan 24, 2014 7.568 7.652 7.568 7.605 374,528 -0.03(-0.37%)
Jan 23, 2014 7.540 7.652 7.540 7.633 523,717 +0.08(+1.11%)
Jan 22, 2014 7.521 7.559 7.502 7.549 229,724 +0.01(+0.12%)
Jan 21, 2014 7.465 7.549 7.446 7.540 338,751 +0.08(+1.13%)
Jan 17, 2014 7.484 7.456 7.456 7.456 265,651 -0.02(-0.25%)
Jan 16, 2014 7.502 7.559 7.465 7.474 255,521 -0.06(-0.74%)
Jan 15, 2014 7.568 7.568 7.512 7.531 305,125 -0.04(-0.49%)
Jan 14, 2014 7.671 7.699 7.549 7.568 389,136 -0.09(-1.22%)
Jan 13, 2014 7.671 7.699 7.633 7.661 360,767 +0.00(+0.00%)
Jan 10, 2014 7.661 7.708 7.643 7.661 260,539 +0.04(+0.49%)
Jan 09, 2014 7.605 7.643 7.526 7.624 435,799 +0.02(+0.25%)
Jan 08, 2014 7.587 7.605 7.531 7.605 448,024 +0.02(+0.25%)
Jan 07, 2014 7.568 7.601 7.521 7.587 299,122 +0.05(+0.62%)
Jan 06, 2014 7.502 7.605 7.474 7.540 405,143 +0.06(+0.75%)
Jan 03, 2014 7.418 7.493 7.418 7.484 293,175 +0.06(+0.75%)
Jan 02, 2014 7.428 7.474 7.362 7.428 528,081 -0.05(-0.62%)
Dec 31, 2013 7.418 7.474 7.474 7.474 375,358 +0.05(+0.63%)
Dec 30, 2013 7.540 7.577 7.409 7.428 626,217 -0.12(-1.61%)
Dec 27, 2013 7.615 7.671 7.484 7.549 419,402 -0.05(-0.61%)
Dec 26, 2013 7.632 7.704 7.596 7.596 547,389 -0.04(-0.47%)
Dec 24, 2013 7.623 7.659 7.578 7.632 234,343 +0.04(+0.48%)
Dec 23, 2013 7.578 7.641 7.560 7.596 508,695 +0.05(+0.72%)
Dec 20, 2013 7.433 7.544 7.424 7.542 655,559 +0.14(+1.96%)
Dec 19, 2013 7.469 7.478 7.374 7.397 358,168 -0.12(-1.56%)
Dec 18, 2013 7.361 7.551 7.361 7.515 392,154 +0.13(+1.71%)
Dec 17, 2013 7.325 7.415 7.307 7.388 229,261 +0.08(+1.11%)
Dec 16, 2013 7.261 7.325 7.252 7.307 413,243 +0.05(+0.75%)
Dec 13, 2013 7.225 7.270 7.216 7.252 386,684 +0.04(+0.50%)
Dec 12, 2013 7.234 7.279 7.153 7.216 440,522 -0.04(-0.50%)
Dec 11, 2013 7.352 7.370 7.225 7.252 476,046 -0.06(-0.87%)
Dec 10, 2013 7.288 7.361 7.282 7.316 485,416 +0.05(+0.62%)
Dec 09, 2013 7.234 7.307 7.234 7.270 456,474 +0.02(+0.25%)
Dec 06, 2013 7.343 7.370 7.225 7.252 612,174 -0.05(-0.62%)
Dec 05, 2013 7.397 7.406 7.298 7.298 265,138 -0.14(-1.82%)
Dec 04, 2013 7.406 7.465 7.379 7.433 299,706 +0.01(+0.12%)
Dec 03, 2013 7.370 7.442 7.370 7.424 316,712 +0.03(+0.37%)
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.