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

Dynex Capital (NY: DX )

12.25 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2012 8.083 8.106 8.036 8.098 293,322 +0.03(+0.38%)
Aug 30, 2012 8.106 8.106 8.044 8.067 185,931 -0.04(-0.48%)
Aug 29, 2012 8.083 8.106 8.060 8.106 349,173 +0.04(+0.48%)
Aug 27, 2012 8.060 8.091 7.990 8.067 311,287 +0.03(+0.39%)
Aug 24, 2012 7.928 8.044 7.928 8.036 351,585 +0.10(+1.27%)
Aug 23, 2012 7.990 7.994 7.920 7.936 246,474 -0.05(-0.58%)
Aug 22, 2012 8.044 8.050 7.959 7.982 244,967 -0.05(-0.58%)
Aug 21, 2012 8.075 8.098 8.021 8.029 389,465 -0.05(-0.58%)
Aug 20, 2012 8.044 8.075 7.990 8.075 248,309 +0.03(+0.39%)
Aug 17, 2012 7.982 8.052 7.967 8.044 354,756 +0.05(+0.58%)
Aug 16, 2012 8.013 8.013 7.959 7.998 297,697 +0.01(+0.10%)
Aug 15, 2012 7.943 7.990 7.912 7.990 307,872 +0.02(+0.19%)
Aug 14, 2012 7.998 8.036 7.967 7.974 381,489 -0.01(-0.10%)
Aug 13, 2012 7.905 8.021 7.905 7.982 407,596 +0.06(+0.78%)
Aug 10, 2012 7.928 7.936 7.866 7.920 188,783 -0.02(-0.20%)
Aug 09, 2012 7.804 7.943 7.773 7.936 369,194 +0.14(+1.79%)
Aug 08, 2012 7.765 7.804 7.750 7.796 349,472 +0.00(+0.00%)
Aug 07, 2012 7.920 7.920 7.750 7.796 675,089 -0.10(-1.28%)
Aug 06, 2012 8.005 8.021 7.881 7.897 505,296 -0.08(-0.97%)
Aug 03, 2012 7.982 8.036 7.943 7.974 446,000 +0.02(+0.19%)
Aug 02, 2012 7.943 7.967 7.827 7.959 769,593 +0.01(+0.10%)
Aug 01, 2012 8.060 8.114 7.943 7.951 429,203 -0.10(-1.25%)
Jul 31, 2012 7.982 8.091 7.974 8.052 729,346 +0.09(+1.07%)
Jul 30, 2012 7.982 8.013 7.951 7.967 485,637 +0.04(+0.49%)
Jul 27, 2012 7.897 7.982 7.866 7.928 485,797 +0.03(+0.39%)
Jul 26, 2012 8.005 8.013 7.796 7.897 466,790 +0.01(+0.10%)
Jul 25, 2012 7.843 7.905 7.796 7.889 378,724 +0.09(+1.09%)
Jul 24, 2012 7.819 7.850 7.765 7.804 398,322 +0.00(+0.00%)
Jul 23, 2012 7.796 7.850 7.757 7.804 455,490 -0.05(-0.69%)
Jul 20, 2012 7.827 7.889 7.827 7.858 280,339 +0.01(+0.10%)
Jul 19, 2012 7.866 7.878 7.773 7.850 488,425 +0.02(+0.30%)
Jul 18, 2012 7.858 7.881 7.812 7.827 444,932 -0.03(-0.39%)
Jul 17, 2012 7.912 7.936 7.843 7.858 620,996 -0.01(-0.10%)
Jul 16, 2012 7.827 7.881 7.781 7.866 523,824 +0.06(+0.79%)
Jul 13, 2012 7.773 7.835 7.734 7.804 620,124 +0.05(+0.70%)
Jul 12, 2012 7.819 7.843 7.688 7.750 796,330 -0.09(-1.09%)
Jul 11, 2012 7.905 7.943 7.750 7.835 915,923 -0.08(-0.98%)
Jul 10, 2012 7.982 7.982 7.905 7.912 659,017 -0.07(-0.87%)
Jul 09, 2012 8.013 8.013 7.928 7.982 597,414 -0.01(-0.10%)
Jul 06, 2012 7.951 8.021 7.928 7.990 606,017 +0.01(+0.10%)
Jul 05, 2012 7.959 7.998 7.905 7.982 822,652 +0.02(+0.29%)
Jul 03, 2012 7.943 7.974 7.936 7.959 524,108 +0.02(+0.29%)
Jul 02, 2012 7.845 7.943 7.823 7.936 1,758,131 +0.11(+1.45%)
Jun 29, 2012 7.868 7.906 7.755 7.823 1,225,637 +0.06(+0.78%)
Jun 28, 2012 7.649 7.762 7.612 7.762 751,599 +0.09(+1.18%)
Jun 27, 2012 7.581 7.687 7.581 7.672 576,022 +0.11(+1.39%)
Jun 26, 2012 7.589 7.612 7.536 7.566 457,641 -0.02(-0.30%)
Jun 25, 2012 7.536 7.642 7.536 7.589 681,104 +0.02(+0.30%)
Jun 22, 2012 7.483 7.574 7.483 7.566 727,569 +0.09(+1.21%)
Jun 21, 2012 7.506 7.514 7.438 7.476 760,605 -0.01(-0.10%)
Jun 20, 2012 7.476 7.491 7.446 7.483 490,320 +0.04(+0.51%)
Jun 19, 2012 7.423 7.468 7.401 7.446 502,920 +0.05(+0.61%)
Jun 18, 2012 7.393 7.431 7.370 7.401 536,047 +0.02(+0.31%)
Jun 15, 2012 7.416 7.416 7.370 7.378 587,959 -0.02(-0.20%)
Jun 14, 2012 7.348 7.393 7.340 7.393 462,435 +0.05(+0.62%)
Jun 13, 2012 7.348 7.393 7.288 7.348 521,875 +0.02(+0.31%)
Jun 12, 2012 7.303 7.348 7.257 7.325 495,840 +0.02(+0.31%)
Jun 11, 2012 7.370 7.393 7.295 7.303 911,051 -0.03(-0.41%)
Jun 08, 2012 7.205 7.348 7.182 7.333 843,910 +0.12(+1.67%)
Jun 07, 2012 7.272 7.280 7.182 7.212 551,489 -0.04(-0.52%)
Jun 06, 2012 7.129 7.250 7.129 7.250 759,135 +0.15(+2.12%)
Jun 05, 2012 6.926 7.107 6.903 7.099 727,024 +0.20(+2.84%)
Jun 04, 2012 6.941 6.982 6.896 6.903 431,507 -0.03(-0.43%)
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.