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 29, 2015 8.386 8.429 8.364 8.407 228,129 +0.02(+0.26%)
May 28, 2015 8.407 8.414 8.386 8.386 99,522 -0.02(-0.26%)
May 27, 2015 8.331 8.418 8.331 8.407 108,500 +0.05(+0.65%)
May 26, 2015 8.277 8.375 8.277 8.353 322,681 +0.04(+0.52%)
May 22, 2015 8.375 8.310 8.310 8.310 341,031 -0.04(-0.52%)
May 21, 2015 8.386 8.429 8.342 8.353 140,539 -0.02(-0.26%)
May 20, 2015 8.407 8.440 8.353 8.375 164,001 -0.01(-0.13%)
May 19, 2015 8.386 8.418 8.375 8.386 161,853 -0.01(-0.13%)
May 18, 2015 8.353 8.429 8.331 8.396 234,738 -0.01(-0.13%)
May 15, 2015 8.386 8.418 8.342 8.407 141,157 +0.03(+0.39%)
May 14, 2015 8.407 8.440 8.375 8.375 164,499 +0.00(+0.00%)
May 13, 2015 8.407 8.418 8.364 8.375 229,151 +0.00(+0.00%)
May 12, 2015 8.331 8.407 8.299 8.375 283,481 +0.01(+0.13%)
May 11, 2015 8.364 8.396 8.364 8.364 242,278 -0.03(-0.39%)
May 08, 2015 8.494 8.494 8.364 8.396 318,751 -0.02(-0.26%)
May 07, 2015 8.483 8.515 8.310 8.418 577,739 -0.05(-0.64%)
May 06, 2015 8.483 8.483 8.386 8.472 371,857 +0.00(+0.00%)
May 05, 2015 8.580 8.602 8.451 8.472 422,371 -0.15(-1.76%)
May 04, 2015 8.656 8.656 8.537 8.624 389,941 -0.05(-0.62%)
May 01, 2015 8.689 8.732 8.624 8.678 353,180 +0.02(+0.25%)
Apr 30, 2015 8.764 8.797 8.656 8.656 498,893 -0.14(-1.60%)
Apr 29, 2015 8.829 8.862 8.753 8.797 350,595 -0.08(-0.85%)
Apr 28, 2015 8.905 8.916 8.829 8.872 225,140 -0.03(-0.36%)
Apr 27, 2015 8.927 8.943 8.872 8.905 190,548 +0.00(+0.00%)
Apr 24, 2015 8.905 8.948 8.894 8.905 57,781 +0.00(+0.00%)
Apr 23, 2015 8.894 8.905 8.872 8.905 98,498 +0.01(+0.12%)
Apr 22, 2015 8.948 8.948 8.872 8.894 92,706 -0.04(-0.48%)
Apr 21, 2015 8.959 8.970 8.905 8.937 116,899 +0.01(+0.12%)
Apr 20, 2015 8.905 8.964 8.894 8.927 132,235 +0.02(+0.24%)
Apr 17, 2015 8.916 8.970 8.894 8.905 168,257 -0.03(-0.36%)
Apr 16, 2015 8.905 8.970 8.894 8.937 127,768 +0.03(+0.36%)
Apr 15, 2015 8.872 8.937 8.851 8.905 149,447 +0.05(+0.61%)
Apr 14, 2015 8.862 8.872 8.840 8.851 127,029 +0.02(+0.25%)
Apr 13, 2015 8.808 8.894 8.808 8.829 227,532 -0.01(-0.12%)
Apr 10, 2015 8.840 8.883 8.818 8.840 139,635 +0.03(+0.37%)
Apr 09, 2015 8.862 8.916 8.786 8.808 148,549 -0.06(-0.73%)
Apr 08, 2015 8.872 8.900 8.829 8.872 147,805 +0.03(+0.37%)
Apr 07, 2015 8.948 8.948 8.840 8.840 181,663 -0.09(-0.97%)
Apr 06, 2015 8.872 8.937 8.862 8.927 169,315 +0.05(+0.61%)
Apr 02, 2015 8.905 8.872 8.872 8.872 174,767 -0.04(-0.49%)
Apr 01, 2015 8.883 8.927 8.829 8.916 289,485 +0.01(+0.12%)
Mar 31, 2015 8.842 8.905 8.831 8.905 236,369 +0.02(+0.24%)
Mar 30, 2015 8.789 8.905 8.758 8.884 251,398 +0.09(+1.08%)
Mar 27, 2015 8.831 8.858 8.768 8.789 205,353 -0.02(-0.24%)
Mar 26, 2015 8.821 8.873 8.779 8.810 148,937 +0.00(+0.00%)
Mar 25, 2015 8.926 8.936 8.800 8.810 183,897 -0.08(-0.95%)
Mar 24, 2015 8.936 8.936 8.884 8.894 118,026 -0.04(-0.47%)
Mar 23, 2015 8.894 8.936 8.894 8.936 195,710 +0.01(+0.12%)
Mar 20, 2015 8.726 8.926 8.716 8.926 457,167 +0.19(+2.17%)
Mar 19, 2015 8.747 8.821 8.726 8.737 144,854 -0.05(-0.60%)
Mar 18, 2015 8.674 8.831 8.642 8.789 347,164 +0.13(+1.46%)
Mar 17, 2015 8.621 8.705 8.621 8.663 105,826 +0.01(+0.12%)
Mar 16, 2015 8.621 8.705 8.621 8.653 126,059 +0.05(+0.61%)
Mar 13, 2015 8.642 8.695 8.579 8.600 123,222 -0.03(-0.37%)
Mar 12, 2015 8.621 8.674 8.590 8.632 162,623 +0.06(+0.74%)
Mar 11, 2015 8.537 8.600 8.496 8.569 213,008 +0.02(+0.25%)
Mar 10, 2015 8.569 8.611 8.526 8.547 256,728 -0.02(-0.25%)
Mar 09, 2015 8.621 8.674 8.558 8.569 242,607 -0.01(-0.12%)
Mar 06, 2015 8.726 8.758 8.569 8.579 365,112 -0.20(-2.28%)
Mar 05, 2015 8.831 8.831 8.747 8.779 114,250 -0.04(-0.48%)
Mar 04, 2015 8.768 8.831 8.726 8.821 334,439 +0.05(+0.60%)
Mar 03, 2015 8.747 8.789 8.726 8.768 121,238 -0.02(-0.24%)
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.