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: 4:10 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 (%)
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%)
May 01, 2014 8.256 8.275 8.150 8.227 404,658 -0.02(-0.23%)
Apr 30, 2014 8.208 8.256 8.160 8.246 312,708 +0.09(+1.06%)
Apr 29, 2014 8.265 8.285 8.131 8.160 396,521 -0.11(-1.28%)
Apr 28, 2014 8.265 8.313 8.217 8.265 383,534 +0.00(+0.00%)
Apr 25, 2014 8.246 8.302 8.227 8.265 236,715 +0.03(+0.35%)
Apr 24, 2014 8.313 8.362 8.227 8.237 184,360 -0.07(-0.81%)
Apr 23, 2014 8.333 8.352 8.294 8.304 217,451 -0.02(-0.23%)
Apr 22, 2014 8.237 8.333 8.227 8.323 282,268 +0.10(+1.17%)
Apr 21, 2014 8.237 8.265 8.198 8.227 295,171 -0.02(-0.23%)
Apr 17, 2014 8.237 8.246 8.246 8.246 320,364 +0.02(+0.23%)
Apr 16, 2014 8.265 8.275 8.208 8.227 373,974 -0.02(-0.23%)
Apr 15, 2014 8.313 8.362 8.227 8.246 549,598 -0.09(-1.04%)
Apr 14, 2014 8.285 8.390 8.246 8.333 336,636 +0.05(+0.58%)
Apr 11, 2014 8.313 8.400 8.285 8.285 508,736 -0.05(-0.58%)
Apr 10, 2014 8.371 8.458 8.333 8.333 445,221 -0.02(-0.23%)
Apr 09, 2014 8.362 8.390 8.285 8.352 194,249 -0.02(-0.23%)
Apr 08, 2014 8.342 8.400 8.342 8.371 345,089 +0.01(+0.11%)
Apr 07, 2014 8.227 8.429 8.227 8.362 618,262 +0.07(+0.81%)
Apr 04, 2014 8.265 8.342 8.237 8.294 331,416 +0.05(+0.58%)
Apr 03, 2014 8.265 8.285 8.198 8.246 311,530 -0.04(-0.46%)
Apr 02, 2014 8.362 8.400 8.285 8.285 478,098 -0.10(-1.15%)
Apr 01, 2014 8.362 8.390 8.325 8.381 637,517 +0.02(+0.22%)
Mar 31, 2014 8.278 8.390 8.248 8.362 648,878 +0.12(+1.47%)
Mar 28, 2014 8.222 8.297 8.213 8.241 304,838 +0.04(+0.46%)
Mar 27, 2014 8.119 8.231 8.110 8.203 495,993 +0.07(+0.80%)
Mar 26, 2014 8.250 8.269 8.138 8.138 383,115 -0.07(-0.80%)
Mar 25, 2014 8.362 8.399 8.203 8.203 503,655 -0.14(-1.68%)
Mar 24, 2014 8.465 8.483 8.343 8.343 494,927 -0.12(-1.43%)
Mar 21, 2014 8.334 8.540 8.315 8.465 1,302,329 +0.17(+2.03%)
Mar 20, 2014 8.297 8.315 8.166 8.297 474,595 -0.01(-0.11%)
Mar 19, 2014 8.334 8.427 8.278 8.306 977,326 -0.15(-1.77%)
Mar 18, 2014 8.371 8.455 8.353 8.455 480,386 +0.07(+0.78%)
Mar 17, 2014 8.250 8.395 8.250 8.390 495,752 +0.15(+1.81%)
Mar 14, 2014 8.269 8.315 8.208 8.241 246,367 -0.01(-0.11%)
Mar 13, 2014 8.175 8.259 8.147 8.250 393,933 +0.09(+1.15%)
Mar 12, 2014 8.016 8.166 7.998 8.156 272,195 +0.12(+1.51%)
Mar 11, 2014 8.063 8.128 8.016 8.035 206,707 -0.04(-0.46%)
Mar 10, 2014 8.044 8.110 8.044 8.072 266,186 +0.05(+0.58%)
Mar 07, 2014 8.147 8.147 7.942 8.026 559,598 -0.13(-1.60%)
Mar 06, 2014 8.166 8.185 8.147 8.156 190,741 +0.00(+0.00%)
Mar 05, 2014 8.156 8.185 8.138 8.156 254,872 +0.00(+0.00%)
Mar 04, 2014 8.128 8.175 8.063 8.156 489,679 +0.07(+0.92%)
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.