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

Dynex Capital (NY: DX )

12.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 8.555 8.654 8.654 8.654 132,553 +0.09(+1.04%)
Aug 28, 2014 8.585 8.605 8.555 8.565 164,419 -0.03(-0.35%)
Aug 27, 2014 8.585 8.614 8.575 8.595 165,516 -0.01(-0.11%)
Aug 26, 2014 8.535 8.605 8.535 8.605 212,399 +0.07(+0.81%)
Aug 25, 2014 8.535 8.565 8.525 8.535 182,316 +0.02(+0.23%)
Aug 22, 2014 8.545 8.545 8.496 8.516 138,310 -0.02(-0.23%)
Aug 21, 2014 8.476 8.565 8.476 8.535 144,492 +0.06(+0.70%)
Aug 20, 2014 8.486 8.486 8.476 8.476 105,886 -0.03(-0.35%)
Aug 19, 2014 8.506 8.555 8.506 8.506 236,104 -0.01(-0.12%)
Aug 18, 2014 8.565 8.565 8.496 8.516 262,642 +0.00(+0.00%)
Aug 15, 2014 8.585 8.585 8.506 8.516 270,987 -0.01(-0.12%)
Aug 14, 2014 8.516 8.525 8.456 8.525 111,657 +0.02(+0.23%)
Aug 13, 2014 8.476 8.516 8.466 8.506 198,418 +0.06(+0.70%)
Aug 12, 2014 8.535 8.545 8.436 8.446 165,080 -0.09(-1.04%)
Aug 11, 2014 8.506 8.555 8.496 8.535 259,701 +0.04(+0.47%)
Aug 08, 2014 8.427 8.506 8.427 8.496 252,583 +0.06(+0.70%)
Aug 07, 2014 8.476 8.496 8.397 8.436 241,569 +0.01(+0.12%)
Aug 06, 2014 8.288 8.441 8.288 8.427 422,427 +0.15(+1.79%)
Aug 05, 2014 8.209 8.288 8.209 8.278 498,648 +0.04(+0.48%)
Aug 04, 2014 8.219 8.268 8.150 8.239 392,756 +0.03(+0.36%)
Aug 01, 2014 8.258 8.298 8.160 8.209 607,341 +0.00(+0.00%)
Jul 31, 2014 8.278 8.288 8.179 8.209 600,175 -0.06(-0.72%)
Jul 30, 2014 8.347 8.367 8.258 8.268 359,455 -0.08(-0.95%)
Jul 29, 2014 8.357 8.357 8.308 8.347 195,050 +0.00(+0.00%)
Jul 28, 2014 8.239 8.377 8.239 8.347 369,738 +0.12(+1.44%)
Jul 25, 2014 8.278 8.298 8.229 8.229 376,656 -0.05(-0.60%)
Jul 24, 2014 8.357 8.367 8.268 8.278 235,375 -0.07(-0.83%)
Jul 23, 2014 8.377 8.387 8.338 8.347 118,325 -0.02(-0.24%)
Jul 22, 2014 8.347 8.382 8.338 8.367 164,219 +0.04(+0.48%)
Jul 21, 2014 8.357 8.377 8.318 8.328 117,334 -0.03(-0.36%)
Jul 18, 2014 8.298 8.387 8.298 8.357 203,130 +0.03(+0.36%)
Jul 17, 2014 8.318 8.357 8.308 8.328 241,818 -0.02(-0.24%)
Jul 16, 2014 8.377 8.387 8.338 8.347 116,503 -0.03(-0.35%)
Jul 15, 2014 8.387 8.446 8.338 8.377 236,703 -0.03(-0.35%)
Jul 14, 2014 8.377 8.427 8.357 8.407 227,902 +0.05(+0.59%)
Jul 11, 2014 8.417 8.417 8.328 8.357 206,892 -0.04(-0.47%)
Jul 10, 2014 8.377 8.436 8.357 8.397 275,329 -0.02(-0.24%)
Jul 09, 2014 8.407 8.427 8.357 8.417 208,489 +0.02(+0.24%)
Jul 08, 2014 8.288 8.397 8.288 8.397 238,251 +0.09(+1.07%)
Jul 07, 2014 8.338 8.347 8.288 8.308 306,878 -0.03(-0.36%)
Jul 03, 2014 8.407 8.338 8.338 8.338 231,236 -0.07(-0.82%)
Jul 02, 2014 8.456 8.456 8.367 8.407 468,115 -0.05(-0.58%)
Jul 01, 2014 8.506 8.535 8.456 8.456 684,489 -0.05(-0.58%)
Jun 30, 2014 8.448 8.525 8.419 8.506 920,098 +0.07(+0.80%)
Jun 27, 2014 8.342 8.438 8.342 8.438 740,182 +0.09(+1.04%)
Jun 26, 2014 8.323 8.390 8.294 8.352 457,769 +0.07(+0.81%)
Jun 25, 2014 8.256 8.333 8.256 8.285 316,181 +0.02(+0.23%)
Jun 24, 2014 8.285 8.352 8.265 8.265 394,991 -0.02(-0.23%)
Jun 23, 2014 8.265 8.304 8.246 8.285 246,049 +0.06(+0.70%)
Jun 20, 2014 8.275 8.294 8.217 8.227 615,353 -0.02(-0.23%)
Jun 19, 2014 8.217 8.275 8.217 8.246 213,108 +0.01(+0.12%)
Jun 18, 2014 8.217 8.246 8.179 8.237 184,942 +0.05(+0.59%)
Jun 17, 2014 8.256 8.256 8.179 8.189 231,909 -0.06(-0.70%)
Jun 16, 2014 8.246 8.304 8.217 8.246 185,206 -0.01(-0.12%)
Jun 13, 2014 8.304 8.304 8.237 8.256 162,862 -0.04(-0.46%)
Jun 12, 2014 8.246 8.318 8.203 8.294 281,763 +0.06(+0.70%)
Jun 11, 2014 8.256 8.285 8.198 8.237 183,435 -0.05(-0.58%)
Jun 10, 2014 8.294 8.294 8.246 8.285 263,384 +0.02(+0.23%)
Jun 06, 2014 8.265 8.285 8.237 8.265 189,986 +0.01(+0.12%)
Jun 05, 2014 8.121 8.256 8.121 8.256 318,012 +0.12(+1.54%)
Jun 04, 2014 8.160 8.160 8.102 8.131 184,602 -0.02(-0.24%)
Jun 03, 2014 8.275 8.275 8.131 8.150 315,693 -0.13(-1.62%)
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.