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 (%)
Nov 28, 2014 8.716 8.757 8.676 8.686 134,576 -0.01(-0.12%)
Nov 26, 2014 8.625 8.696 8.696 8.696 181,979 +0.09(+1.06%)
Nov 25, 2014 8.585 8.615 8.565 8.605 143,095 +0.04(+0.47%)
Nov 24, 2014 8.535 8.575 8.535 8.565 170,902 +0.02(+0.24%)
Nov 21, 2014 8.615 8.646 8.524 8.545 211,936 -0.02(-0.24%)
Nov 20, 2014 8.545 8.585 8.524 8.565 109,866 +0.03(+0.36%)
Nov 19, 2014 8.585 8.585 8.524 8.535 113,761 -0.06(-0.71%)
Nov 18, 2014 8.575 8.636 8.555 8.595 188,060 +0.05(+0.59%)
Nov 17, 2014 8.555 8.605 8.514 8.545 178,973 -0.01(-0.12%)
Nov 14, 2014 8.524 8.575 8.524 8.555 182,920 +0.02(+0.24%)
Nov 13, 2014 8.585 8.636 8.535 8.535 115,825 -0.05(-0.59%)
Nov 12, 2014 8.545 8.595 8.514 8.585 227,887 +0.03(+0.35%)
Nov 11, 2014 8.555 8.585 8.524 8.555 171,280 -0.03(-0.35%)
Nov 10, 2014 8.545 8.585 8.524 8.585 128,155 +0.03(+0.35%)
Nov 07, 2014 8.535 8.575 8.494 8.555 201,748 +0.03(+0.36%)
Nov 06, 2014 8.565 8.575 8.494 8.524 177,314 -0.03(-0.35%)
Nov 05, 2014 8.535 8.585 8.504 8.555 311,917 +0.03(+0.36%)
Nov 04, 2014 8.464 8.524 8.464 8.524 222,057 +0.05(+0.60%)
Nov 03, 2014 8.494 8.535 8.444 8.474 292,900 -0.03(-0.36%)
Oct 31, 2014 8.555 8.575 8.444 8.504 350,197 +0.00(+0.00%)
Oct 30, 2014 8.434 8.504 8.393 8.504 220,051 +0.09(+1.08%)
Oct 29, 2014 8.514 8.524 8.358 8.413 268,003 -0.11(-1.30%)
Oct 28, 2014 8.423 8.524 8.403 8.524 303,713 +0.12(+1.44%)
Oct 27, 2014 8.373 8.413 8.383 8.403 126,163 +0.02(+0.24%)
Oct 24, 2014 8.353 8.393 8.333 8.383 136,810 +0.01(+0.12%)
Oct 23, 2014 8.434 8.434 8.353 8.373 410,520 -0.05(-0.60%)
Oct 22, 2014 8.444 8.474 8.403 8.423 189,676 -0.02(-0.24%)
Oct 21, 2014 8.423 8.464 8.373 8.444 160,327 +0.02(+0.24%)
Oct 20, 2014 8.363 8.423 8.353 8.423 143,250 +0.06(+0.72%)
Oct 17, 2014 8.444 8.464 8.343 8.363 284,314 -0.03(-0.36%)
Oct 16, 2014 8.353 8.464 8.333 8.393 397,887 -0.02(-0.24%)
Oct 15, 2014 8.312 8.474 8.282 8.413 673,306 +0.10(+1.22%)
Oct 14, 2014 8.302 8.362 8.272 8.312 234,282 +0.04(+0.49%)
Oct 13, 2014 8.161 8.353 8.161 8.272 301,343 +0.11(+1.36%)
Oct 10, 2014 8.110 8.242 8.090 8.161 244,693 +0.00(+0.00%)
Oct 09, 2014 8.201 8.302 8.151 8.161 286,398 -0.05(-0.62%)
Oct 08, 2014 8.019 8.221 8.009 8.211 379,658 +0.19(+2.39%)
Oct 07, 2014 7.979 8.080 7.979 8.019 282,771 +0.03(+0.38%)
Oct 06, 2014 7.979 8.040 7.979 7.989 295,107 +0.00(+0.00%)
Oct 03, 2014 8.050 8.050 7.979 7.989 338,373 -0.03(-0.38%)
Oct 02, 2014 8.040 8.100 7.979 8.019 302,768 -0.04(-0.50%)
Oct 01, 2014 7.878 8.080 7.828 8.060 453,257 +0.15(+1.92%)
Sep 30, 2014 8.094 8.094 7.889 7.908 600,726 -0.16(-1.94%)
Sep 29, 2014 8.006 8.094 8.006 8.065 435,887 +0.04(+0.49%)
Sep 26, 2014 8.016 8.036 7.928 8.026 469,599 +0.02(+0.24%)
Sep 25, 2014 8.045 8.075 7.987 8.006 515,068 -0.02(-0.24%)
Sep 24, 2014 8.094 8.104 8.026 8.026 306,867 -0.05(-0.61%)
Sep 23, 2014 8.173 8.173 8.075 8.075 255,228 -0.09(-1.08%)
Sep 22, 2014 8.202 8.222 8.143 8.163 260,511 -0.04(-0.48%)
Sep 19, 2014 8.153 8.251 8.153 8.202 473,650 +0.04(+0.48%)
Sep 18, 2014 8.192 8.212 8.133 8.163 263,329 -0.04(-0.48%)
Sep 17, 2014 8.143 8.261 8.143 8.202 283,603 +0.06(+0.72%)
Sep 16, 2014 8.104 8.222 8.036 8.143 376,817 +0.02(+0.24%)
Sep 15, 2014 8.182 8.182 8.104 8.124 304,241 -0.07(-0.84%)
Sep 12, 2014 8.359 8.417 8.192 8.192 313,271 -0.19(-2.22%)
Sep 11, 2014 8.319 8.408 8.319 8.378 185,504 +0.05(+0.59%)
Sep 10, 2014 8.378 8.408 8.319 8.329 197,830 -0.05(-0.58%)
Sep 09, 2014 8.427 8.476 8.368 8.378 175,608 -0.05(-0.58%)
Sep 08, 2014 8.456 8.486 8.417 8.427 270,802 -0.02(-0.23%)
Sep 05, 2014 8.349 8.456 8.349 8.447 205,811 +0.09(+1.05%)
Sep 04, 2014 8.437 8.447 8.349 8.359 259,171 -0.07(-0.81%)
Sep 03, 2014 8.456 8.476 8.417 8.427 193,205 -0.04(-0.46%)
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.