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

Dynex Capital (NY: DX )

12.04 -0.26 (-2.11%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 23, 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 8.141 8.227 8.141 8.227 247,588 +0.08(+0.93%)
May 29, 2014 8.218 8.246 8.151 8.151 203,035 -0.04(-0.46%)
May 28, 2014 8.284 8.294 8.180 8.189 329,332 -0.08(-0.92%)
May 27, 2014 8.199 8.284 8.180 8.265 429,015 +0.11(+1.40%)
May 23, 2014 8.084 8.151 8.151 8.151 386,918 +0.08(+0.94%)
May 22, 2014 8.027 8.084 7.980 8.075 148,366 +0.05(+0.59%)
May 21, 2014 7.989 8.027 7.980 8.027 207,494 +0.02(+0.24%)
May 20, 2014 8.027 8.037 7.961 8.008 262,932 -0.05(-0.59%)
May 19, 2014 8.008 8.056 7.961 8.056 153,578 +0.06(+0.71%)
May 16, 2014 7.951 8.027 7.951 7.999 184,270 +0.02(+0.24%)
May 15, 2014 7.989 8.056 7.923 7.980 293,628 -0.03(-0.36%)
May 14, 2014 7.989 8.046 7.961 8.008 410,177 +0.04(+0.48%)
May 13, 2014 8.018 8.056 7.951 7.970 350,859 -0.06(-0.71%)
May 12, 2014 8.046 8.103 8.018 8.027 423,338 -0.02(-0.24%)
May 09, 2014 8.065 8.113 8.027 8.046 347,490 -0.04(-0.47%)
May 08, 2014 8.227 8.227 8.084 8.084 290,852 -0.14(-1.73%)
May 07, 2014 8.103 8.246 8.084 8.227 379,231 +0.10(+1.29%)
May 06, 2014 8.151 8.151 8.094 8.122 279,182 -0.03(-0.35%)
May 05, 2014 8.084 8.170 8.065 8.151 316,264 +0.04(+0.47%)
May 02, 2014 8.094 8.122 8.046 8.113 310,161 -0.03(-0.35%)
May 01, 2014 8.170 8.189 8.065 8.141 408,907 -0.02(-0.23%)
Apr 30, 2014 8.122 8.170 8.075 8.160 315,992 +0.09(+1.06%)
Apr 29, 2014 8.180 8.199 8.046 8.075 400,685 -0.10(-1.28%)
Apr 28, 2014 8.180 8.227 8.132 8.180 387,561 +0.00(+0.00%)
Apr 25, 2014 8.160 8.216 8.141 8.180 239,201 +0.03(+0.35%)
Apr 24, 2014 8.227 8.275 8.141 8.151 186,296 -0.07(-0.81%)
Apr 23, 2014 8.246 8.265 8.208 8.218 219,734 -0.02(-0.23%)
Apr 22, 2014 8.151 8.246 8.141 8.237 285,232 +0.10(+1.17%)
Apr 21, 2014 8.151 8.180 8.113 8.141 298,270 -0.02(-0.23%)
Apr 17, 2014 8.151 8.160 8.160 8.160 323,728 +0.02(+0.23%)
Apr 16, 2014 8.180 8.189 8.122 8.141 377,901 -0.02(-0.23%)
Apr 15, 2014 8.227 8.275 8.141 8.160 555,369 -0.09(-1.04%)
Apr 14, 2014 8.199 8.303 8.160 8.246 340,171 +0.05(+0.58%)
Apr 11, 2014 8.227 8.313 8.199 8.199 514,078 -0.05(-0.58%)
Apr 10, 2014 8.284 8.370 8.246 8.246 449,896 -0.02(-0.23%)
Apr 09, 2014 8.275 8.303 8.199 8.265 196,289 -0.02(-0.23%)
Apr 08, 2014 8.256 8.313 8.256 8.284 348,713 +0.01(+0.11%)
Apr 07, 2014 8.141 8.341 8.141 8.275 624,755 +0.07(+0.81%)
Apr 04, 2014 8.180 8.256 8.151 8.208 334,896 +0.05(+0.58%)
Apr 03, 2014 8.180 8.199 8.113 8.160 314,802 -0.04(-0.46%)
Apr 02, 2014 8.275 8.313 8.199 8.199 483,118 -0.10(-1.15%)
Apr 01, 2014 8.275 8.303 8.238 8.294 644,212 +0.02(+0.22%)
Mar 31, 2014 8.192 8.303 8.162 8.275 655,691 +0.12(+1.47%)
Mar 28, 2014 8.136 8.210 8.127 8.155 308,040 +0.04(+0.46%)
Mar 27, 2014 8.035 8.146 8.026 8.118 501,201 +0.06(+0.80%)
Mar 26, 2014 8.164 8.183 8.053 8.053 387,138 -0.06(-0.80%)
Mar 25, 2014 8.275 8.312 8.118 8.118 508,944 -0.14(-1.68%)
Mar 24, 2014 8.377 8.395 8.257 8.257 500,124 -0.12(-1.43%)
Mar 21, 2014 8.247 8.451 8.229 8.377 1,316,005 +0.17(+2.03%)
Mar 20, 2014 8.210 8.229 8.081 8.210 479,579 -0.01(-0.11%)
Mar 19, 2014 8.247 8.340 8.192 8.220 987,588 -0.15(-1.77%)
Mar 18, 2014 8.284 8.368 8.266 8.368 485,430 +0.06(+0.78%)
Mar 17, 2014 8.164 8.308 8.164 8.303 500,958 +0.15(+1.81%)
Mar 14, 2014 8.183 8.229 8.123 8.155 248,954 -0.01(-0.11%)
Mar 13, 2014 8.090 8.173 8.062 8.164 398,070 +0.09(+1.15%)
Mar 12, 2014 7.933 8.081 7.915 8.072 275,053 +0.12(+1.51%)
Mar 11, 2014 7.979 8.044 7.933 7.952 208,877 -0.04(-0.46%)
Mar 10, 2014 7.961 8.026 7.961 7.989 268,981 +0.05(+0.58%)
Mar 07, 2014 8.062 8.062 7.859 7.942 565,474 -0.13(-1.60%)
Mar 06, 2014 8.081 8.099 8.062 8.072 192,744 +0.00(+0.00%)
Mar 05, 2014 8.072 8.099 8.053 8.072 257,548 +0.00(+0.00%)
Mar 04, 2014 8.044 8.090 7.979 8.072 494,821 +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.