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

Dynex Capital (NY: DX )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Sep 28, 2012 8.403 8.489 8.340 8.418 820,566 +0.02(+0.19%)
Sep 27, 2012 8.458 8.489 8.324 8.403 843,054 -0.05(-0.65%)
Sep 26, 2012 8.528 8.598 8.450 8.458 580,570 -0.05(-0.64%)
Sep 25, 2012 8.567 8.598 8.505 8.512 652,166 -0.02(-0.18%)
Sep 24, 2012 8.497 8.575 8.481 8.528 611,795 +0.03(+0.37%)
Sep 21, 2012 8.583 8.591 8.497 8.497 922,132 -0.06(-0.73%)
Sep 20, 2012 8.489 8.567 8.458 8.559 555,747 +0.10(+1.20%)
Sep 19, 2012 8.403 8.497 8.387 8.458 423,012 +0.05(+0.56%)
Sep 18, 2012 8.473 8.473 8.371 8.411 345,377 -0.04(-0.46%)
Sep 17, 2012 8.458 8.512 8.418 8.450 393,163 -0.01(-0.09%)
Sep 14, 2012 8.426 8.489 8.426 8.458 507,214 +0.03(+0.37%)
Sep 13, 2012 8.489 8.536 8.426 8.426 676,081 -0.06(-0.74%)
Sep 12, 2012 8.528 8.536 8.465 8.489 343,256 -0.01(-0.09%)
Sep 11, 2012 8.458 8.512 8.434 8.497 541,606 +0.11(+1.31%)
Sep 10, 2012 8.348 8.426 8.301 8.387 512,729 +0.01(+0.09%)
Sep 07, 2012 8.277 8.418 8.262 8.379 383,359 +0.11(+1.33%)
Sep 06, 2012 8.277 8.317 8.230 8.270 389,862 -0.01(-0.09%)
Sep 05, 2012 8.371 8.379 8.277 8.277 510,691 -0.07(-0.84%)
Sep 04, 2012 8.183 8.364 8.168 8.348 908,001 +0.16(+2.01%)
Aug 31, 2012 8.168 8.191 8.121 8.183 290,273 +0.03(+0.38%)
Aug 30, 2012 8.191 8.191 8.129 8.152 183,999 -0.04(-0.48%)
Aug 29, 2012 8.168 8.191 8.144 8.191 345,544 +0.04(+0.48%)
Aug 27, 2012 8.144 8.176 8.074 8.152 308,053 +0.03(+0.39%)
Aug 24, 2012 8.011 8.129 8.011 8.121 347,931 +0.10(+1.27%)
Aug 23, 2012 8.074 8.078 8.003 8.019 243,913 -0.05(-0.58%)
Aug 22, 2012 8.129 8.135 8.042 8.066 242,422 -0.05(-0.58%)
Aug 21, 2012 8.160 8.183 8.105 8.113 385,418 -0.05(-0.58%)
Aug 20, 2012 8.129 8.160 8.074 8.160 245,729 +0.03(+0.39%)
Aug 17, 2012 8.066 8.136 8.050 8.129 351,070 +0.05(+0.58%)
Aug 16, 2012 8.097 8.097 8.042 8.082 294,604 +0.01(+0.10%)
Aug 15, 2012 8.027 8.074 7.995 8.074 304,673 +0.02(+0.19%)
Aug 14, 2012 8.082 8.121 8.050 8.058 377,525 -0.01(-0.10%)
Aug 13, 2012 7.988 8.105 7.988 8.066 403,360 +0.06(+0.78%)
Aug 10, 2012 8.011 8.019 7.949 8.003 186,821 -0.02(-0.20%)
Aug 09, 2012 7.886 8.027 7.855 8.019 365,358 +0.14(+1.79%)
Aug 08, 2012 7.847 7.886 7.831 7.878 345,841 +0.00(+0.00%)
Aug 07, 2012 8.003 8.003 7.831 7.878 668,073 -0.10(-1.28%)
Aug 06, 2012 8.089 8.105 7.964 7.980 500,045 -0.08(-0.97%)
Aug 03, 2012 8.066 8.121 8.027 8.058 441,366 +0.02(+0.19%)
Aug 02, 2012 8.027 8.050 7.909 8.042 761,596 +0.01(+0.10%)
Aug 01, 2012 8.144 8.199 8.027 8.035 424,743 -0.10(-1.25%)
Jul 31, 2012 8.066 8.176 8.058 8.136 721,767 +0.09(+1.07%)
Jul 30, 2012 8.066 8.097 8.035 8.050 480,590 +0.04(+0.49%)
Jul 27, 2012 7.980 8.066 7.949 8.011 480,749 +0.03(+0.39%)
Jul 26, 2012 8.089 8.097 7.878 7.980 461,939 +0.01(+0.10%)
Jul 25, 2012 7.925 7.988 7.878 7.972 374,788 +0.09(+1.09%)
Jul 24, 2012 7.902 7.933 7.847 7.886 394,183 +0.00(+0.00%)
Jul 23, 2012 7.878 7.933 7.839 7.886 450,756 -0.05(-0.69%)
Jul 20, 2012 7.909 7.972 7.909 7.941 277,426 +0.01(+0.10%)
Jul 19, 2012 7.949 7.960 7.855 7.933 483,350 +0.02(+0.30%)
Jul 18, 2012 7.941 7.964 7.894 7.909 440,308 -0.03(-0.39%)
Jul 17, 2012 7.995 8.019 7.925 7.941 614,543 -0.01(-0.10%)
Jul 16, 2012 7.909 7.964 7.862 7.949 518,381 +0.06(+0.79%)
Jul 13, 2012 7.855 7.917 7.815 7.886 613,680 +0.05(+0.70%)
Jul 12, 2012 7.902 7.925 7.768 7.831 788,055 -0.09(-1.09%)
Jul 11, 2012 7.988 8.027 7.831 7.917 906,405 -0.08(-0.98%)
Jul 10, 2012 8.066 8.066 7.988 7.995 652,169 -0.07(-0.87%)
Jul 09, 2012 8.097 8.097 8.011 8.066 591,206 -0.01(-0.10%)
Jul 06, 2012 8.035 8.105 8.011 8.074 599,720 +0.01(+0.10%)
Jul 05, 2012 8.042 8.082 7.988 8.066 814,104 +0.02(+0.29%)
Jul 03, 2012 8.027 8.058 8.019 8.042 518,662 +0.02(+0.29%)
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.