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

Dynex Capital (NY: DX )

11.94 +0.10 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Aug 31, 2012 7.996 8.019 7.950 8.011 296,523 +0.03(+0.38%)
Aug 30, 2012 8.019 8.019 7.957 7.980 187,961 -0.04(-0.48%)
Aug 29, 2012 7.996 8.019 7.973 8.019 352,984 +0.04(+0.48%)
Aug 27, 2012 7.973 8.003 7.904 7.980 314,685 +0.03(+0.39%)
Aug 24, 2012 7.842 7.957 7.842 7.950 355,422 +0.10(+1.27%)
Aug 23, 2012 7.904 7.907 7.835 7.850 249,165 -0.05(-0.58%)
Aug 22, 2012 7.957 7.963 7.873 7.896 247,641 -0.05(-0.58%)
Aug 21, 2012 7.988 8.011 7.934 7.942 393,716 -0.05(-0.58%)
Aug 20, 2012 7.957 7.988 7.904 7.988 251,020 +0.03(+0.39%)
Aug 17, 2012 7.896 7.965 7.881 7.957 358,629 +0.05(+0.58%)
Aug 16, 2012 7.927 7.927 7.873 7.911 300,947 +0.01(+0.10%)
Aug 15, 2012 7.858 7.904 7.827 7.904 311,232 +0.02(+0.19%)
Aug 14, 2012 7.911 7.950 7.881 7.888 385,653 -0.01(-0.10%)
Aug 13, 2012 7.819 7.934 7.819 7.896 412,045 +0.06(+0.78%)
Aug 10, 2012 7.842 7.850 7.781 7.835 190,844 -0.02(-0.20%)
Aug 09, 2012 7.720 7.858 7.689 7.850 373,224 +0.14(+1.79%)
Aug 08, 2012 7.681 7.720 7.666 7.712 353,287 +0.00(+0.00%)
Aug 07, 2012 7.835 7.835 7.666 7.712 682,457 -0.10(-1.28%)
Aug 06, 2012 7.919 7.934 7.796 7.812 510,811 -0.08(-0.97%)
Aug 03, 2012 7.896 7.950 7.858 7.888 450,868 +0.02(+0.19%)
Aug 02, 2012 7.858 7.881 7.743 7.873 777,993 +0.01(+0.10%)
Aug 01, 2012 7.973 8.026 7.858 7.865 433,888 -0.10(-1.25%)
Jul 31, 2012 7.896 8.003 7.888 7.965 737,307 +0.08(+1.07%)
Jul 30, 2012 7.896 7.927 7.865 7.881 490,938 +0.04(+0.49%)
Jul 27, 2012 7.812 7.896 7.781 7.842 491,099 +0.03(+0.39%)
Jul 26, 2012 7.919 7.927 7.712 7.812 471,885 +0.01(+0.10%)
Jul 25, 2012 7.758 7.819 7.712 7.804 382,858 +0.08(+1.09%)
Jul 24, 2012 7.735 7.766 7.681 7.720 402,670 +0.00(+0.00%)
Jul 23, 2012 7.712 7.766 7.674 7.720 460,461 -0.05(-0.69%)
Jul 20, 2012 7.743 7.804 7.743 7.773 283,399 +0.01(+0.10%)
Jul 19, 2012 7.781 7.792 7.689 7.766 493,757 +0.02(+0.30%)
Jul 18, 2012 7.773 7.796 7.727 7.743 449,788 -0.03(-0.39%)
Jul 17, 2012 7.827 7.850 7.758 7.773 627,774 -0.01(-0.10%)
Jul 16, 2012 7.743 7.796 7.697 7.781 529,542 +0.06(+0.79%)
Jul 13, 2012 7.689 7.750 7.651 7.720 626,892 +0.05(+0.70%)
Jul 12, 2012 7.735 7.758 7.605 7.666 805,022 -0.08(-1.09%)
Jul 11, 2012 7.819 7.858 7.666 7.750 925,921 -0.08(-0.98%)
Jul 10, 2012 7.896 7.896 7.819 7.827 666,210 -0.07(-0.87%)
Jul 09, 2012 7.927 7.927 7.842 7.896 603,935 -0.01(-0.10%)
Jul 06, 2012 7.865 7.934 7.842 7.904 612,632 +0.01(+0.10%)
Jul 05, 2012 7.873 7.911 7.819 7.896 831,632 +0.02(+0.29%)
Jul 03, 2012 7.858 7.888 7.850 7.873 529,829 +0.02(+0.29%)
Jul 02, 2012 7.761 7.857 7.738 7.850 1,777,321 +0.11(+1.45%)
Jun 29, 2012 7.783 7.820 7.671 7.738 1,239,016 +0.06(+0.78%)
Jun 28, 2012 7.567 7.679 7.529 7.679 759,803 +0.09(+1.18%)
Jun 27, 2012 7.500 7.604 7.500 7.589 582,310 +0.10(+1.39%)
Jun 26, 2012 7.507 7.529 7.455 7.485 462,636 -0.02(-0.30%)
Jun 25, 2012 7.455 7.559 7.455 7.507 688,538 +0.02(+0.30%)
Jun 22, 2012 7.403 7.492 7.403 7.485 735,510 +0.09(+1.21%)
Jun 21, 2012 7.425 7.433 7.358 7.395 768,907 -0.01(-0.10%)
Jun 20, 2012 7.395 7.410 7.365 7.403 495,672 +0.04(+0.51%)
Jun 19, 2012 7.343 7.388 7.321 7.365 508,409 +0.04(+0.61%)
Jun 18, 2012 7.313 7.351 7.291 7.321 541,899 +0.02(+0.31%)
Jun 15, 2012 7.336 7.336 7.291 7.298 594,377 -0.01(-0.20%)
Jun 14, 2012 7.269 7.313 7.261 7.313 467,483 +0.04(+0.62%)
Jun 13, 2012 7.269 7.313 7.209 7.269 527,571 +0.02(+0.31%)
Jun 12, 2012 7.224 7.269 7.179 7.246 501,253 +0.02(+0.31%)
Jun 11, 2012 7.291 7.313 7.216 7.224 920,995 -0.03(-0.41%)
Jun 08, 2012 7.127 7.269 7.104 7.254 853,122 +0.12(+1.67%)
Jun 07, 2012 7.194 7.201 7.104 7.134 557,508 -0.04(-0.52%)
Jun 06, 2012 7.052 7.172 7.052 7.172 767,421 +0.15(+2.12%)
Jun 05, 2012 6.851 7.030 6.829 7.022 734,960 +0.19(+2.84%)
Jun 04, 2012 6.866 6.907 6.821 6.829 436,217 -0.03(-0.43%)
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.