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, 2014 8.278 8.288 8.179 8.209 600,175 -0.06(-0.72%)
Jul 30, 2014 8.347 8.367 8.258 8.268 359,455 -0.08(-0.95%)
Jul 29, 2014 8.357 8.357 8.308 8.347 195,050 +0.00(+0.00%)
Jul 28, 2014 8.239 8.377 8.239 8.347 369,738 +0.12(+1.44%)
Jul 25, 2014 8.278 8.298 8.229 8.229 376,656 -0.05(-0.60%)
Jul 24, 2014 8.357 8.367 8.268 8.278 235,375 -0.07(-0.83%)
Jul 23, 2014 8.377 8.387 8.338 8.347 118,325 -0.02(-0.24%)
Jul 22, 2014 8.347 8.382 8.338 8.367 164,219 +0.04(+0.48%)
Jul 21, 2014 8.357 8.377 8.318 8.328 117,334 -0.03(-0.36%)
Jul 18, 2014 8.298 8.387 8.298 8.357 203,130 +0.03(+0.36%)
Jul 17, 2014 8.318 8.357 8.308 8.328 241,818 -0.02(-0.24%)
Jul 16, 2014 8.377 8.387 8.338 8.347 116,503 -0.03(-0.35%)
Jul 15, 2014 8.387 8.446 8.338 8.377 236,703 -0.03(-0.35%)
Jul 14, 2014 8.377 8.427 8.357 8.407 227,902 +0.05(+0.59%)
Jul 11, 2014 8.417 8.417 8.328 8.357 206,892 -0.04(-0.47%)
Jul 10, 2014 8.377 8.436 8.357 8.397 275,329 -0.02(-0.24%)
Jul 09, 2014 8.407 8.427 8.357 8.417 208,489 +0.02(+0.24%)
Jul 08, 2014 8.288 8.397 8.288 8.397 238,251 +0.09(+1.07%)
Jul 07, 2014 8.338 8.347 8.288 8.308 306,878 -0.03(-0.36%)
Jul 03, 2014 8.407 8.338 8.338 8.338 231,236 -0.07(-0.82%)
Jul 02, 2014 8.456 8.456 8.367 8.407 468,115 -0.05(-0.58%)
Jul 01, 2014 8.506 8.535 8.456 8.456 684,489 -0.05(-0.58%)
Jun 30, 2014 8.448 8.525 8.419 8.506 920,098 +0.07(+0.80%)
Jun 27, 2014 8.342 8.438 8.342 8.438 740,182 +0.09(+1.04%)
Jun 26, 2014 8.323 8.390 8.294 8.352 457,769 +0.07(+0.81%)
Jun 25, 2014 8.256 8.333 8.256 8.285 316,181 +0.02(+0.23%)
Jun 24, 2014 8.285 8.352 8.265 8.265 394,991 -0.02(-0.23%)
Jun 23, 2014 8.265 8.304 8.246 8.285 246,049 +0.06(+0.70%)
Jun 20, 2014 8.275 8.294 8.217 8.227 615,353 -0.02(-0.23%)
Jun 19, 2014 8.217 8.275 8.217 8.246 213,108 +0.01(+0.12%)
Jun 18, 2014 8.217 8.246 8.179 8.237 184,942 +0.05(+0.59%)
Jun 17, 2014 8.256 8.256 8.179 8.189 231,909 -0.06(-0.70%)
Jun 16, 2014 8.246 8.304 8.217 8.246 185,206 -0.01(-0.12%)
Jun 13, 2014 8.304 8.304 8.237 8.256 162,862 -0.04(-0.46%)
Jun 12, 2014 8.246 8.318 8.203 8.294 281,763 +0.06(+0.70%)
Jun 11, 2014 8.256 8.285 8.198 8.237 183,435 -0.05(-0.58%)
Jun 10, 2014 8.294 8.294 8.246 8.285 263,384 +0.02(+0.23%)
Jun 06, 2014 8.265 8.285 8.237 8.265 189,986 +0.01(+0.12%)
Jun 05, 2014 8.121 8.256 8.121 8.256 318,012 +0.12(+1.54%)
Jun 04, 2014 8.160 8.160 8.102 8.131 184,602 -0.02(-0.24%)
Jun 03, 2014 8.275 8.275 8.131 8.150 315,693 -0.13(-1.62%)
Jun 02, 2014 8.304 8.313 8.237 8.285 330,605 -0.03(-0.35%)
May 30, 2014 8.227 8.313 8.227 8.313 245,015 +0.08(+0.93%)
May 29, 2014 8.304 8.333 8.237 8.237 200,925 -0.04(-0.46%)
May 28, 2014 8.371 8.381 8.265 8.275 325,910 -0.08(-0.92%)
May 27, 2014 8.285 8.371 8.265 8.352 424,557 +0.12(+1.40%)
May 23, 2014 8.169 8.237 8.237 8.237 382,897 +0.08(+0.94%)
May 22, 2014 8.112 8.169 8.064 8.160 146,824 +0.05(+0.59%)
May 21, 2014 8.073 8.112 8.064 8.112 205,338 +0.02(+0.24%)
May 20, 2014 8.112 8.121 8.044 8.092 260,200 -0.05(-0.59%)
May 19, 2014 8.092 8.140 8.044 8.140 151,982 +0.06(+0.71%)
May 16, 2014 8.035 8.112 8.035 8.083 182,355 +0.02(+0.24%)
May 15, 2014 8.073 8.140 8.006 8.064 290,577 -0.03(-0.36%)
May 14, 2014 8.073 8.131 8.044 8.092 405,914 +0.04(+0.48%)
May 13, 2014 8.102 8.140 8.035 8.054 347,213 -0.06(-0.71%)
May 12, 2014 8.131 8.189 8.102 8.112 418,939 -0.02(-0.24%)
May 09, 2014 8.150 8.198 8.112 8.131 343,879 -0.04(-0.47%)
May 08, 2014 8.313 8.313 8.169 8.169 287,829 -0.14(-1.73%)
May 07, 2014 8.189 8.333 8.169 8.313 375,290 +0.11(+1.29%)
May 06, 2014 8.237 8.237 8.179 8.208 276,281 -0.03(-0.35%)
May 05, 2014 8.169 8.256 8.150 8.237 312,978 +0.04(+0.47%)
May 02, 2014 8.179 8.208 8.131 8.198 306,938 -0.03(-0.35%)
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.