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 (%)
Apr 29, 2016 8.012 8.061 7.889 7.975 339,310 +0.01(+0.15%)
Apr 28, 2016 8.061 8.184 7.951 7.963 433,041 -0.27(-3.28%)
Apr 27, 2016 8.245 8.294 8.159 8.233 222,538 -0.17(-2.04%)
Apr 26, 2016 8.270 8.405 8.208 8.405 225,129 +0.15(+1.78%)
Apr 25, 2016 8.270 8.270 8.159 8.257 154,567 +0.04(+0.45%)
Apr 22, 2016 8.233 8.257 8.184 8.221 107,321 -0.01(-0.15%)
Apr 21, 2016 8.307 8.319 8.196 8.233 149,037 -0.06(-0.74%)
Apr 20, 2016 8.282 8.368 8.233 8.294 201,214 -0.02(-0.29%)
Apr 19, 2016 8.331 8.392 8.282 8.319 161,058 -0.01(-0.15%)
Apr 18, 2016 8.307 8.343 8.233 8.331 161,612 +0.02(+0.30%)
Apr 15, 2016 8.356 8.392 8.294 8.307 117,747 -0.06(-0.73%)
Apr 14, 2016 8.356 8.423 8.282 8.368 236,898 +0.02(+0.29%)
Apr 13, 2016 8.307 8.343 8.270 8.343 103,984 +0.05(+0.59%)
Apr 12, 2016 8.270 8.343 8.233 8.294 122,974 +0.01(+0.15%)
Apr 11, 2016 8.245 8.319 8.208 8.282 167,914 +0.09(+1.05%)
Apr 08, 2016 8.282 8.319 8.196 8.196 86,344 -0.06(-0.74%)
Apr 07, 2016 8.196 8.257 8.172 8.257 130,540 +0.02(+0.30%)
Apr 06, 2016 8.245 8.270 8.159 8.233 123,578 +0.01(+0.15%)
Apr 05, 2016 8.135 8.221 8.110 8.221 224,353 +0.06(+0.75%)
Apr 04, 2016 8.196 8.208 8.135 8.159 131,266 -0.04(-0.45%)
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.