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

Dynex Capital (NY: DX )

11.94 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2014 8.360 8.436 8.332 8.417 929,760 +0.07(+0.80%)
Jun 27, 2014 8.256 8.351 8.256 8.351 747,954 +0.09(+1.04%)
Jun 26, 2014 8.237 8.303 8.208 8.265 462,576 +0.07(+0.81%)
Jun 25, 2014 8.170 8.246 8.170 8.199 319,501 +0.02(+0.23%)
Jun 24, 2014 8.199 8.265 8.180 8.180 399,139 -0.02(-0.23%)
Jun 23, 2014 8.180 8.218 8.161 8.199 248,632 +0.06(+0.70%)
Jun 20, 2014 8.189 8.208 8.132 8.141 621,815 -0.02(-0.23%)
Jun 19, 2014 8.132 8.189 8.132 8.160 215,346 +0.01(+0.12%)
Jun 18, 2014 8.132 8.160 8.094 8.151 186,884 +0.05(+0.59%)
Jun 17, 2014 8.170 8.170 8.094 8.103 234,345 -0.06(-0.70%)
Jun 16, 2014 8.160 8.218 8.132 8.160 187,151 -0.01(-0.12%)
Jun 13, 2014 8.218 8.218 8.151 8.170 164,572 -0.04(-0.46%)
Jun 12, 2014 8.160 8.232 8.118 8.208 284,722 +0.06(+0.70%)
Jun 11, 2014 8.170 8.199 8.113 8.151 185,362 -0.05(-0.58%)
Jun 10, 2014 8.208 8.208 8.160 8.199 266,150 +0.02(+0.23%)
Jun 06, 2014 8.180 8.199 8.151 8.180 191,981 +0.01(+0.12%)
Jun 05, 2014 8.037 8.170 8.037 8.170 321,352 +0.12(+1.54%)
Jun 04, 2014 8.075 8.075 8.018 8.046 186,540 -0.02(-0.24%)
Jun 03, 2014 8.189 8.189 8.046 8.065 319,008 -0.13(-1.62%)
Jun 02, 2014 8.218 8.227 8.151 8.199 334,077 -0.03(-0.35%)
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%)
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.