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

Dynex Capital (NY: DX )

12.20 +0.20 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2013 6.933 7.115 6.933 6.968 527,853 +0.05(+0.75%)
Aug 29, 2013 6.881 6.959 6.839 6.916 683,152 +0.03(+0.50%)
Aug 28, 2013 6.976 6.976 6.777 6.881 631,293 -0.08(-1.12%)
Aug 27, 2013 6.942 6.985 6.924 6.959 391,393 -0.01(-0.12%)
Aug 26, 2013 6.985 7.054 6.950 6.968 274,098 -0.03(-0.37%)
Aug 23, 2013 6.959 7.106 6.959 6.994 448,460 +0.03(+0.50%)
Aug 22, 2013 6.924 6.976 6.890 6.959 239,686 +0.04(+0.63%)
Aug 21, 2013 6.829 6.942 6.777 6.916 647,561 +0.07(+1.01%)
Aug 20, 2013 6.690 6.959 6.690 6.846 700,189 +0.14(+2.07%)
Aug 19, 2013 7.063 7.072 6.699 6.707 1,356,310 -0.38(-5.39%)
Aug 16, 2013 7.202 7.202 7.089 7.089 374,123 -0.13(-1.80%)
Aug 15, 2013 7.289 7.297 7.219 7.219 313,562 -0.10(-1.42%)
Aug 14, 2013 7.315 7.358 7.271 7.323 268,702 +0.03(+0.48%)
Aug 13, 2013 7.375 7.375 7.263 7.289 444,219 -0.10(-1.29%)
Aug 12, 2013 7.306 7.419 7.289 7.384 330,939 +0.05(+0.71%)
Aug 09, 2013 7.323 7.332 7.254 7.332 296,381 +0.01(+0.12%)
Aug 08, 2013 7.254 7.341 7.245 7.323 325,161 +0.07(+0.96%)
Aug 07, 2013 7.254 7.349 7.202 7.254 645,139 -0.08(-1.07%)
Aug 06, 2013 7.375 7.436 7.263 7.332 827,941 -0.07(-0.94%)
Aug 05, 2013 7.592 7.610 7.384 7.401 1,086,229 -0.22(-2.85%)
Aug 02, 2013 7.610 7.644 7.506 7.618 893,632 +0.02(+0.23%)
Aug 01, 2013 7.497 7.688 7.358 7.601 2,490,225 -0.74(-8.85%)
Jul 31, 2013 8.521 8.521 8.330 8.339 773,976 -0.13(-1.54%)
Jul 30, 2013 8.443 8.521 8.425 8.469 421,453 +0.08(+0.93%)
Jul 29, 2013 8.425 8.486 8.373 8.391 516,629 -0.06(-0.72%)
Jul 26, 2013 8.503 8.547 8.434 8.451 498,851 -0.07(-0.81%)
Jul 25, 2013 8.538 8.572 8.469 8.521 391,075 -0.03(-0.30%)
Jul 24, 2013 8.746 8.746 8.434 8.547 678,988 -0.22(-2.48%)
Jul 23, 2013 8.764 8.825 8.720 8.764 349,125 -0.01(-0.10%)
Jul 22, 2013 8.703 8.825 8.694 8.772 316,566 +0.08(+0.90%)
Jul 19, 2013 8.573 8.703 8.573 8.694 293,903 +0.10(+1.21%)
Jul 18, 2013 8.807 8.816 8.538 8.590 627,859 -0.18(-2.08%)
Jul 17, 2013 8.764 8.885 8.746 8.772 288,370 +0.01(+0.10%)
Jul 16, 2013 8.746 8.816 8.729 8.764 244,098 -0.01(-0.10%)
Jul 15, 2013 8.712 8.816 8.677 8.772 511,209 +0.06(+0.70%)
Jul 12, 2013 8.833 8.833 8.694 8.712 305,627 -0.11(-1.28%)
Jul 11, 2013 8.582 8.833 8.564 8.825 551,046 +0.30(+3.56%)
Jul 10, 2013 8.573 8.590 8.512 8.521 440,971 -0.04(-0.51%)
Jul 09, 2013 8.469 8.573 8.460 8.564 482,707 +0.10(+1.23%)
Jul 08, 2013 8.417 8.582 8.365 8.460 647,256 -0.01(-0.10%)
Jul 05, 2013 8.677 8.712 8.306 8.469 1,207,601 -0.20(-2.30%)
Jul 03, 2013 8.772 8.772 8.625 8.668 461,916 -0.11(-1.28%)
Jul 02, 2013 8.851 8.885 8.746 8.781 488,244 -0.07(-0.78%)
Jul 01, 2013 8.894 8.894 8.816 8.851 287,107 +0.01(+0.10%)
Jun 28, 2013 8.833 8.877 8.764 8.842 465,928 -0.01(-0.10%)
Jun 27, 2013 8.746 8.851 8.720 8.851 309,971 +0.17(+2.00%)
Jun 26, 2013 8.668 8.781 8.634 8.677 634,520 +0.09(+1.01%)
Jun 25, 2013 8.523 8.683 8.498 8.590 936,193 +0.07(+0.79%)
Jun 24, 2013 8.565 8.632 8.371 8.523 1,048,156 -0.08(-0.98%)
Jun 21, 2013 8.489 8.616 8.438 8.607 939,997 +0.13(+1.49%)
Jun 20, 2013 8.531 8.590 8.413 8.481 897,239 -0.19(-2.14%)
Jun 19, 2013 8.868 8.894 8.641 8.666 442,380 -0.19(-2.10%)
Jun 18, 2013 8.818 8.885 8.700 8.852 532,264 +0.03(+0.38%)
Jun 17, 2013 8.894 8.970 8.767 8.818 348,650 -0.05(-0.57%)
Jun 14, 2013 8.877 9.062 8.835 8.868 582,774 +0.03(+0.38%)
Jun 13, 2013 8.447 8.868 8.430 8.835 536,389 +0.36(+4.28%)
Jun 12, 2013 8.708 8.734 8.447 8.472 612,201 -0.23(-2.62%)
Jun 11, 2013 8.700 8.759 8.642 8.700 473,464 -0.05(-0.58%)
Jun 10, 2013 8.826 8.826 8.717 8.750 357,788 -0.03(-0.38%)
Jun 07, 2013 8.801 8.826 8.683 8.784 524,741 -0.03(-0.29%)
Jun 06, 2013 8.683 8.826 8.683 8.809 386,228 +0.09(+1.06%)
Jun 05, 2013 8.616 8.759 8.607 8.717 598,210 +0.10(+1.17%)
Jun 04, 2013 8.506 8.658 8.472 8.616 503,140 +0.13(+1.49%)
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.