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

Dynex Capital (NY: DX )

11.94 +0.08 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 31, 2013 8.683 8.742 8.573 8.573 958,583 -0.14(-1.64%)
May 30, 2013 8.624 8.750 8.624 8.717 548,212 +0.11(+1.27%)
May 29, 2013 8.514 8.666 8.253 8.607 1,819,627 +0.03(+0.39%)
May 28, 2013 9.012 9.088 8.514 8.573 1,359,238 -0.39(-4.33%)
May 24, 2013 8.894 8.978 8.860 8.961 276,981 +0.01(+0.09%)
May 23, 2013 8.835 8.978 8.683 8.953 562,963 +0.08(+0.85%)
May 22, 2013 9.029 9.197 8.852 8.877 586,056 -0.17(-1.86%)
May 21, 2013 9.189 9.197 9.037 9.045 341,601 -0.15(-1.65%)
May 20, 2013 9.265 9.273 9.138 9.197 322,019 -0.07(-0.73%)
May 17, 2013 9.256 9.273 9.189 9.265 335,564 +0.03(+0.37%)
May 16, 2013 9.163 9.265 9.121 9.231 323,416 +0.08(+0.83%)
May 15, 2013 9.214 9.231 9.080 9.155 603,949 +0.13(+1.40%)
May 13, 2013 9.130 9.172 8.911 9.029 553,302 -0.12(-1.29%)
May 10, 2013 9.197 9.239 9.121 9.147 486,884 -0.06(-0.64%)
May 09, 2013 9.265 9.265 9.163 9.206 320,978 -0.04(-0.46%)
May 08, 2013 9.256 9.273 9.197 9.248 662,422 +0.00(+0.00%)
May 07, 2013 9.138 9.248 9.088 9.248 718,473 +0.14(+1.57%)
May 06, 2013 9.012 9.113 9.012 9.104 349,231 +0.12(+1.31%)
May 03, 2013 9.088 9.045 8.919 8.986 843,608 -0.06(-0.65%)
May 02, 2013 9.054 9.096 8.986 9.045 544,085 +0.17(+1.90%)
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.