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

Dynex Capital (NY: DX )

12.03 -0.27 (-2.20%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 23, 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 (%)
Jun 30, 2015 8.181 8.245 8.159 8.159 562,714 -0.02(-0.26%)
Jun 29, 2015 8.331 8.341 8.181 8.181 416,741 -0.16(-1.93%)
Jun 26, 2015 8.352 8.352 8.256 8.341 566,310 -0.01(-0.13%)
Jun 25, 2015 8.352 8.406 8.352 8.352 169,855 -0.03(-0.38%)
Jun 24, 2015 8.438 8.438 8.373 8.384 251,586 -0.04(-0.51%)
Jun 23, 2015 8.491 8.491 8.416 8.427 154,331 -0.06(-0.76%)
Jun 22, 2015 8.491 8.534 8.459 8.491 157,866 +0.01(+0.13%)
Jun 19, 2015 8.416 8.491 8.352 8.480 624,342 +0.11(+1.28%)
Jun 18, 2015 8.277 8.395 8.266 8.373 244,433 +0.10(+1.16%)
Jun 17, 2015 8.234 8.320 8.181 8.277 433,649 -0.05(-0.64%)
Jun 16, 2015 8.352 8.352 8.288 8.331 289,930 -0.02(-0.26%)
Jun 15, 2015 8.320 8.352 8.266 8.352 201,557 +0.03(+0.39%)
Jun 12, 2015 8.331 8.341 8.288 8.320 119,690 -0.01(-0.13%)
Jun 11, 2015 8.288 8.331 8.266 8.331 119,412 +0.05(+0.65%)
Jun 10, 2015 8.234 8.298 8.202 8.277 160,484 +0.07(+0.91%)
Jun 09, 2015 8.245 8.266 8.202 8.202 205,449 -0.03(-0.39%)
Jun 08, 2015 8.234 8.277 8.159 8.234 251,490 +0.01(+0.13%)
Jun 05, 2015 8.288 8.298 8.213 8.223 272,110 -0.10(-1.16%)
Jun 04, 2015 8.309 8.331 8.298 8.320 197,498 -0.01(-0.13%)
Jun 03, 2015 8.373 8.373 8.309 8.331 183,983 -0.03(-0.38%)
Jun 02, 2015 8.363 8.406 8.341 8.363 194,770 -0.03(-0.38%)
Jun 01, 2015 8.341 8.406 8.341 8.395 212,952 +0.07(+0.90%)
May 29, 2015 8.298 8.341 8.277 8.320 230,525 +0.02(+0.26%)
May 28, 2015 8.320 8.326 8.298 8.298 100,567 -0.02(-0.26%)
May 27, 2015 8.245 8.331 8.245 8.320 109,640 +0.05(+0.65%)
May 26, 2015 8.191 8.288 8.191 8.266 326,070 +0.04(+0.52%)
May 22, 2015 8.288 8.223 8.223 8.223 344,612 -0.04(-0.52%)
May 21, 2015 8.298 8.341 8.256 8.266 142,015 -0.02(-0.26%)
May 20, 2015 8.320 8.352 8.266 8.288 165,723 -0.01(-0.13%)
May 19, 2015 8.298 8.331 8.288 8.298 163,552 -0.01(-0.13%)
May 18, 2015 8.266 8.341 8.245 8.309 237,203 -0.01(-0.13%)
May 15, 2015 8.298 8.331 8.256 8.320 142,639 +0.03(+0.39%)
May 14, 2015 8.320 8.352 8.288 8.288 166,226 +0.00(+0.00%)
May 13, 2015 8.320 8.331 8.277 8.288 231,557 +0.00(+0.00%)
May 12, 2015 8.245 8.320 8.213 8.288 286,458 +0.01(+0.13%)
May 11, 2015 8.277 8.309 8.277 8.277 244,822 -0.03(-0.39%)
May 08, 2015 8.406 8.406 8.277 8.309 322,099 -0.02(-0.26%)
May 07, 2015 8.395 8.427 8.223 8.331 583,805 -0.05(-0.64%)
May 06, 2015 8.395 8.395 8.298 8.384 375,762 +0.00(+0.00%)
May 05, 2015 8.491 8.513 8.363 8.384 426,807 -0.15(-1.76%)
May 04, 2015 8.566 8.566 8.448 8.534 394,036 -0.05(-0.62%)
May 01, 2015 8.598 8.641 8.534 8.588 356,889 +0.02(+0.25%)
Apr 30, 2015 8.673 8.705 8.566 8.566 504,132 -0.14(-1.60%)
Apr 29, 2015 8.737 8.770 8.662 8.705 354,276 -0.07(-0.85%)
Apr 28, 2015 8.812 8.823 8.737 8.780 227,504 -0.03(-0.36%)
Apr 27, 2015 8.834 8.850 8.780 8.812 192,548 +0.00(+0.00%)
Apr 24, 2015 8.812 8.855 8.802 8.812 58,388 +0.00(+0.00%)
Apr 23, 2015 8.802 8.812 8.780 8.812 99,532 +0.01(+0.12%)
Apr 22, 2015 8.855 8.855 8.780 8.802 93,679 -0.04(-0.48%)
Apr 21, 2015 8.866 8.877 8.812 8.845 118,126 +0.01(+0.12%)
Apr 20, 2015 8.812 8.871 8.802 8.834 133,623 +0.02(+0.24%)
Apr 17, 2015 8.823 8.877 8.802 8.812 170,023 -0.03(-0.36%)
Apr 16, 2015 8.812 8.877 8.802 8.845 129,110 +0.03(+0.36%)
Apr 15, 2015 8.780 8.845 8.759 8.812 151,016 +0.05(+0.61%)
Apr 14, 2015 8.770 8.780 8.748 8.759 128,363 +0.02(+0.25%)
Apr 13, 2015 8.716 8.802 8.716 8.737 229,922 -0.01(-0.12%)
Apr 10, 2015 8.748 8.791 8.727 8.748 141,101 +0.03(+0.37%)
Apr 09, 2015 8.770 8.823 8.695 8.716 150,109 -0.06(-0.73%)
Apr 08, 2015 8.780 8.807 8.737 8.780 149,357 +0.03(+0.37%)
Apr 07, 2015 8.855 8.855 8.748 8.748 183,571 -0.09(-0.97%)
Apr 06, 2015 8.780 8.845 8.770 8.834 171,093 +0.05(+0.61%)
Apr 02, 2015 8.812 8.780 8.780 8.780 176,602 -0.04(-0.49%)
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.