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

Dynex Capital (NY: DX )

11.80 +0.02 (+0.17%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 26, 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 (%)
Jun 30, 2014 8.270 8.345 8.242 8.326 939,908 +0.07(+0.80%)
Jun 27, 2014 8.166 8.261 8.166 8.261 756,118 +0.08(+1.04%)
Jun 26, 2014 8.148 8.213 8.119 8.176 467,625 +0.07(+0.81%)
Jun 25, 2014 8.082 8.157 8.082 8.110 322,989 +0.02(+0.23%)
Jun 24, 2014 8.110 8.176 8.091 8.091 403,496 -0.02(-0.23%)
Jun 23, 2014 8.091 8.129 8.072 8.110 251,346 +0.06(+0.70%)
Jun 20, 2014 8.101 8.119 8.044 8.054 628,602 -0.02(-0.23%)
Jun 19, 2014 8.044 8.101 8.044 8.072 217,696 +0.01(+0.12%)
Jun 18, 2014 8.044 8.072 8.007 8.063 188,924 +0.05(+0.59%)
Jun 17, 2014 8.082 8.082 8.007 8.016 236,903 -0.06(-0.70%)
Jun 16, 2014 8.072 8.129 8.044 8.072 189,194 -0.01(-0.12%)
Jun 13, 2014 8.129 8.129 8.063 8.082 166,369 -0.04(-0.46%)
Jun 12, 2014 8.072 8.143 8.030 8.119 287,830 +0.06(+0.70%)
Jun 11, 2014 8.082 8.110 8.025 8.063 187,385 -0.05(-0.58%)
Jun 10, 2014 8.119 8.119 8.072 8.110 269,055 +0.02(+0.23%)
Jun 06, 2014 8.091 8.110 8.063 8.091 194,077 +0.01(+0.12%)
Jun 05, 2014 7.950 8.082 7.950 8.082 324,859 +0.12(+1.54%)
Jun 04, 2014 7.988 7.988 7.931 7.959 188,576 -0.02(-0.24%)
Jun 03, 2014 8.101 8.101 7.959 7.978 322,490 -0.13(-1.62%)
Jun 02, 2014 8.129 8.138 8.063 8.110 337,724 -0.03(-0.35%)
May 30, 2014 8.054 8.138 8.054 8.138 250,291 +0.08(+0.93%)
May 29, 2014 8.129 8.157 8.063 8.063 205,251 -0.04(-0.46%)
May 28, 2014 8.195 8.204 8.091 8.101 332,927 -0.08(-0.92%)
May 27, 2014 8.110 8.195 8.091 8.176 433,698 +0.11(+1.40%)
May 23, 2014 7.997 8.063 8.063 8.063 391,141 +0.08(+0.94%)
May 22, 2014 7.941 7.997 7.894 7.988 149,985 +0.05(+0.59%)
May 21, 2014 7.903 7.941 7.894 7.941 209,759 +0.02(+0.24%)
May 20, 2014 7.941 7.950 7.875 7.922 265,802 -0.05(-0.59%)
May 19, 2014 7.922 7.969 7.875 7.969 155,254 +0.06(+0.71%)
May 16, 2014 7.865 7.941 7.865 7.912 186,282 +0.02(+0.24%)
May 15, 2014 7.903 7.969 7.837 7.894 296,833 -0.03(-0.36%)
May 14, 2014 7.903 7.959 7.875 7.922 414,654 +0.04(+0.48%)
May 13, 2014 7.931 7.969 7.865 7.884 354,688 -0.06(-0.71%)
May 12, 2014 7.959 8.016 7.931 7.941 427,959 -0.02(-0.24%)
May 09, 2014 7.978 8.025 7.941 7.959 351,283 -0.04(-0.47%)
May 08, 2014 8.138 8.138 7.997 7.997 294,026 -0.14(-1.73%)
May 07, 2014 8.016 8.157 7.997 8.138 383,370 +0.10(+1.29%)
May 06, 2014 8.063 8.063 8.007 8.035 282,229 -0.03(-0.35%)
May 05, 2014 7.997 8.082 7.978 8.063 319,716 +0.04(+0.47%)
May 02, 2014 8.007 8.035 7.959 8.025 313,546 -0.03(-0.35%)
May 01, 2014 8.082 8.101 7.978 8.054 413,370 -0.02(-0.23%)
Apr 30, 2014 8.035 8.082 7.988 8.072 319,441 +0.08(+1.06%)
Apr 29, 2014 8.091 8.110 7.959 7.988 405,058 -0.10(-1.28%)
Apr 28, 2014 8.091 8.138 8.044 8.091 391,791 +0.00(+0.00%)
Apr 25, 2014 8.072 8.127 8.054 8.091 241,812 +0.03(+0.35%)
Apr 24, 2014 8.138 8.185 8.054 8.063 188,330 -0.07(-0.81%)
Apr 23, 2014 8.157 8.176 8.119 8.129 222,133 -0.02(-0.23%)
Apr 22, 2014 8.063 8.157 8.054 8.148 288,345 +0.09(+1.17%)
Apr 21, 2014 8.063 8.091 8.025 8.054 301,526 -0.02(-0.23%)
Apr 17, 2014 8.063 8.072 8.072 8.072 327,262 +0.02(+0.23%)
Apr 16, 2014 8.091 8.101 8.035 8.054 382,026 -0.02(-0.23%)
Apr 15, 2014 8.138 8.185 8.054 8.072 561,431 -0.08(-1.04%)
Apr 14, 2014 8.110 8.213 8.072 8.157 343,884 +0.05(+0.58%)
Apr 11, 2014 8.138 8.223 8.110 8.110 519,689 -0.05(-0.58%)
Apr 10, 2014 8.195 8.279 8.157 8.157 454,807 -0.02(-0.23%)
Apr 09, 2014 8.185 8.213 8.110 8.176 198,432 -0.02(-0.23%)
Apr 08, 2014 8.166 8.223 8.166 8.195 352,519 +0.01(+0.11%)
Apr 07, 2014 8.054 8.251 8.054 8.185 631,574 +0.07(+0.81%)
Apr 04, 2014 8.091 8.166 8.063 8.119 338,552 +0.05(+0.58%)
Apr 03, 2014 8.091 8.110 8.025 8.072 318,238 -0.04(-0.46%)
Apr 02, 2014 8.185 8.223 8.110 8.110 488,392 -0.09(-1.15%)
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.