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 (%)
Jul 31, 2013 8.610 8.610 8.417 8.426 765,933 -0.13(-1.54%)
Jul 30, 2013 8.531 8.610 8.514 8.558 417,073 +0.08(+0.93%)
Jul 29, 2013 8.514 8.575 8.461 8.479 511,260 -0.06(-0.72%)
Jul 26, 2013 8.593 8.637 8.523 8.540 493,667 -0.07(-0.81%)
Jul 25, 2013 8.628 8.662 8.558 8.610 387,011 -0.03(-0.30%)
Jul 24, 2013 8.838 8.838 8.523 8.637 671,932 -0.22(-2.48%)
Jul 23, 2013 8.856 8.917 8.812 8.856 345,497 -0.01(-0.10%)
Jul 22, 2013 8.794 8.917 8.786 8.865 313,277 +0.08(+0.90%)
Jul 19, 2013 8.663 8.794 8.663 8.786 290,849 +0.11(+1.21%)
Jul 18, 2013 8.900 8.908 8.628 8.680 621,335 -0.18(-2.08%)
Jul 17, 2013 8.856 8.979 8.838 8.865 285,373 +0.01(+0.10%)
Jul 16, 2013 8.838 8.908 8.821 8.856 241,561 -0.01(-0.10%)
Jul 15, 2013 8.803 8.908 8.768 8.865 505,896 +0.06(+0.70%)
Jul 12, 2013 8.926 8.926 8.786 8.803 302,451 -0.11(-1.28%)
Jul 11, 2013 8.672 8.926 8.654 8.917 545,320 +0.31(+3.56%)
Jul 10, 2013 8.663 8.680 8.602 8.610 436,389 -0.04(-0.51%)
Jul 09, 2013 8.558 8.663 8.549 8.654 477,691 +0.11(+1.23%)
Jul 08, 2013 8.505 8.672 8.452 8.549 640,529 -0.01(-0.10%)
Jul 05, 2013 8.768 8.803 8.393 8.558 1,195,052 -0.20(-2.30%)
Jul 03, 2013 8.865 8.865 8.716 8.759 457,116 -0.11(-1.28%)
Jul 02, 2013 8.943 8.979 8.838 8.873 483,171 -0.07(-0.78%)
Jul 01, 2013 8.987 8.987 8.908 8.943 284,123 +0.01(+0.10%)
Jun 28, 2013 8.926 8.970 8.856 8.935 461,086 -0.01(-0.10%)
Jun 27, 2013 8.838 8.943 8.812 8.943 306,750 +0.18(+2.00%)
Jun 26, 2013 8.759 8.873 8.724 8.768 627,926 +0.09(+1.01%)
Jun 25, 2013 8.612 8.774 8.587 8.680 926,464 +0.07(+0.79%)
Jun 24, 2013 8.655 8.723 8.459 8.612 1,037,264 -0.09(-0.98%)
Jun 21, 2013 8.578 8.706 8.527 8.697 930,229 +0.13(+1.49%)
Jun 20, 2013 8.621 8.680 8.502 8.570 887,915 -0.19(-2.14%)
Jun 19, 2013 8.962 8.987 8.732 8.757 437,783 -0.19(-2.10%)
Jun 18, 2013 8.910 8.979 8.791 8.945 526,733 +0.03(+0.38%)
Jun 17, 2013 8.987 9.064 8.859 8.910 345,027 -0.05(-0.57%)
Jun 14, 2013 8.970 9.157 8.927 8.962 576,718 +0.03(+0.38%)
Jun 13, 2013 8.536 8.962 8.519 8.927 530,815 +0.37(+4.28%)
Jun 12, 2013 8.800 8.825 8.536 8.561 605,839 -0.23(-2.62%)
Jun 11, 2013 8.791 8.851 8.733 8.791 468,544 -0.05(-0.58%)
Jun 10, 2013 8.919 8.919 8.808 8.842 354,070 -0.03(-0.38%)
Jun 07, 2013 8.893 8.919 8.774 8.876 519,288 -0.03(-0.29%)
Jun 06, 2013 8.774 8.919 8.774 8.902 382,215 +0.09(+1.06%)
Jun 05, 2013 8.706 8.851 8.697 8.808 591,994 +0.10(+1.17%)
Jun 04, 2013 8.595 8.749 8.561 8.706 497,911 +0.13(+1.49%)
Jun 03, 2013 8.655 8.723 8.519 8.578 866,079 -0.09(-0.98%)
May 31, 2013 8.774 8.834 8.663 8.663 948,621 -0.14(-1.64%)
May 30, 2013 8.715 8.842 8.715 8.808 542,515 +0.11(+1.27%)
May 29, 2013 8.604 8.757 8.340 8.697 1,800,718 +0.03(+0.39%)
May 28, 2013 9.106 9.183 8.604 8.663 1,345,114 -0.39(-4.33%)
May 24, 2013 8.987 9.072 8.953 9.055 274,103 +0.01(+0.09%)
May 23, 2013 8.927 9.072 8.774 9.047 557,112 +0.08(+0.85%)
May 22, 2013 9.123 9.294 8.945 8.970 579,966 -0.17(-1.86%)
May 21, 2013 9.285 9.294 9.132 9.140 338,051 -0.15(-1.65%)
May 20, 2013 9.362 9.370 9.234 9.294 318,672 -0.07(-0.73%)
May 17, 2013 9.353 9.370 9.285 9.362 332,077 +0.03(+0.37%)
May 16, 2013 9.260 9.362 9.217 9.328 320,055 +0.08(+0.83%)
May 15, 2013 9.311 9.328 9.175 9.251 597,673 +0.13(+1.40%)
May 13, 2013 9.226 9.268 9.004 9.123 547,552 -0.12(-1.29%)
May 10, 2013 9.294 9.336 9.217 9.243 481,824 -0.06(-0.64%)
May 09, 2013 9.362 9.362 9.260 9.302 317,643 -0.04(-0.46%)
May 08, 2013 9.353 9.370 9.294 9.345 655,538 +0.00(+0.00%)
May 07, 2013 9.234 9.345 9.183 9.345 711,007 +0.14(+1.57%)
May 06, 2013 9.106 9.209 9.106 9.200 345,602 +0.12(+1.31%)
May 03, 2013 9.183 9.140 9.013 9.081 834,842 -0.06(-0.65%)
May 02, 2013 9.149 9.191 9.081 9.140 538,431 +0.17(+1.90%)
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.