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

Dynex Capital (NY: DX )

11.69 -0.15 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2015 7.691 7.703 7.528 7.611 191,793 -0.05(-0.60%)
Oct 29, 2015 7.760 7.760 7.623 7.657 202,561 -0.09(-1.19%)
Oct 28, 2015 7.439 7.749 7.416 7.749 343,023 +0.33(+4.49%)
Oct 27, 2015 7.737 7.737 7.353 7.416 441,592 -0.31(-4.01%)
Oct 26, 2015 7.783 7.783 7.691 7.726 166,189 -0.06(-0.74%)
Oct 23, 2015 7.841 7.841 7.726 7.783 114,195 -0.02(-0.29%)
Oct 22, 2015 7.806 7.829 7.749 7.806 152,176 +0.05(+0.59%)
Oct 21, 2015 7.806 7.841 7.760 7.760 139,515 -0.05(-0.59%)
Oct 20, 2015 7.691 7.806 7.691 7.806 236,297 +0.09(+1.19%)
Oct 19, 2015 7.783 7.806 7.703 7.714 185,246 -0.10(-1.32%)
Oct 16, 2015 7.852 7.864 7.795 7.818 204,940 -0.02(-0.29%)
Oct 15, 2015 7.749 7.841 7.680 7.841 247,251 +0.09(+1.19%)
Oct 14, 2015 7.703 7.806 7.703 7.749 229,070 +0.03(+0.45%)
Oct 13, 2015 7.818 7.841 7.703 7.714 311,566 -0.11(-1.47%)
Oct 12, 2015 7.749 7.875 7.749 7.829 290,938 +0.07(+0.89%)
Oct 09, 2015 7.795 7.818 7.726 7.760 290,939 -0.01(-0.15%)
Oct 08, 2015 7.703 7.806 7.668 7.772 350,701 +0.08(+1.04%)
Oct 07, 2015 7.554 7.755 7.542 7.691 371,837 +0.15(+1.98%)
Oct 06, 2015 7.531 7.611 7.519 7.542 347,881 +0.02(+0.31%)
Oct 05, 2015 7.290 7.519 7.290 7.519 515,135 +0.24(+3.31%)
Oct 02, 2015 7.209 7.324 7.140 7.278 512,987 +0.09(+1.28%)
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.