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 (%)
May 31, 2016 8.110 8.221 8.086 8.208 187,491 +0.09(+1.06%)
May 27, 2016 8.135 8.123 8.123 8.123 99,839 -0.05(-0.60%)
May 26, 2016 8.172 8.208 8.129 8.172 91,079 -0.01(-0.15%)
May 25, 2016 8.086 8.221 8.069 8.184 80,641 +0.09(+1.06%)
May 24, 2016 8.061 8.184 8.000 8.098 171,432 +0.10(+1.23%)
May 23, 2016 8.061 8.073 7.975 8.000 123,500 +0.02(+0.31%)
May 20, 2016 7.951 7.988 7.914 7.975 164,239 +0.05(+0.62%)
May 19, 2016 7.938 8.000 7.877 7.926 204,376 -0.09(-1.07%)
May 18, 2016 8.098 8.208 7.951 8.012 197,341 -0.15(-1.80%)
May 17, 2016 8.319 8.331 8.098 8.159 163,942 -0.16(-1.92%)
May 16, 2016 8.282 8.379 8.282 8.319 100,803 +0.04(+0.44%)
May 13, 2016 8.270 8.331 8.208 8.282 168,474 +0.01(+0.15%)
May 12, 2016 8.282 8.380 8.208 8.270 247,777 -0.02(-0.30%)
May 11, 2016 8.245 8.343 8.196 8.294 146,723 +0.06(+0.75%)
May 10, 2016 8.319 8.331 8.184 8.233 133,714 -0.04(-0.45%)
May 09, 2016 8.172 8.294 8.159 8.270 157,410 +0.10(+1.20%)
May 06, 2016 8.000 8.196 7.988 8.172 193,641 +0.16(+1.99%)
May 05, 2016 8.000 8.159 8.000 8.012 230,944 +0.00(+0.00%)
May 04, 2016 7.816 8.037 7.816 8.012 135,156 +0.13(+1.71%)
May 03, 2016 7.902 7.951 7.767 7.877 217,944 -0.06(-0.77%)
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.