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

Dynex Capital (NY: DX )

12.25 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2014 8.466 8.564 8.564 8.564 133,945 +0.09(+1.04%)
Aug 28, 2014 8.496 8.515 8.466 8.476 166,145 -0.03(-0.35%)
Aug 27, 2014 8.496 8.525 8.486 8.505 167,254 -0.01(-0.11%)
Aug 26, 2014 8.447 8.515 8.447 8.515 214,630 +0.07(+0.81%)
Aug 25, 2014 8.447 8.476 8.437 8.447 184,231 +0.02(+0.23%)
Aug 22, 2014 8.456 8.456 8.408 8.427 139,762 -0.02(-0.23%)
Aug 21, 2014 8.388 8.476 8.388 8.447 146,010 +0.06(+0.70%)
Aug 20, 2014 8.398 8.398 8.388 8.388 106,998 -0.03(-0.35%)
Aug 19, 2014 8.417 8.466 8.417 8.417 238,583 -0.01(-0.12%)
Aug 18, 2014 8.476 8.476 8.408 8.427 265,400 +0.00(+0.00%)
Aug 15, 2014 8.496 8.496 8.417 8.427 273,832 -0.01(-0.12%)
Aug 14, 2014 8.427 8.437 8.368 8.437 112,830 +0.02(+0.23%)
Aug 13, 2014 8.388 8.427 8.378 8.417 200,501 +0.06(+0.70%)
Aug 12, 2014 8.447 8.456 8.349 8.359 166,814 -0.09(-1.04%)
Aug 11, 2014 8.417 8.466 8.408 8.447 262,428 +0.04(+0.47%)
Aug 08, 2014 8.339 8.417 8.339 8.408 255,235 +0.06(+0.70%)
Aug 07, 2014 8.388 8.408 8.310 8.349 244,106 +0.01(+0.12%)
Aug 06, 2014 8.202 8.354 8.202 8.339 426,863 +0.15(+1.79%)
Aug 05, 2014 8.124 8.202 8.124 8.192 503,884 +0.04(+0.48%)
Aug 04, 2014 8.133 8.182 8.065 8.153 396,881 +0.03(+0.36%)
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.