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: 2:37 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 (%)
Nov 29, 2013 7.517 7.535 7.481 7.508 128,729 +0.00(+0.00%)
Nov 27, 2013 7.481 7.508 7.427 7.508 239,231 +0.06(+0.84%)
Nov 26, 2013 7.517 7.544 7.445 7.445 358,501 -0.04(-0.60%)
Nov 25, 2013 7.427 7.517 7.427 7.490 248,843 +0.04(+0.60%)
Nov 22, 2013 7.490 7.508 7.419 7.445 217,889 -0.03(-0.36%)
Nov 21, 2013 7.445 7.517 7.383 7.472 284,662 +0.05(+0.72%)
Nov 20, 2013 7.436 7.481 7.392 7.419 308,492 -0.01(-0.12%)
Nov 19, 2013 7.481 7.499 7.410 7.427 357,492 -0.08(-1.07%)
Nov 18, 2013 7.499 7.544 7.481 7.508 263,945 -0.01(-0.12%)
Nov 15, 2013 7.481 7.562 7.481 7.517 217,517 +0.04(+0.48%)
Nov 14, 2013 7.419 7.553 7.392 7.481 534,327 +0.08(+1.09%)
Nov 13, 2013 7.293 7.410 7.293 7.401 321,226 +0.10(+1.35%)
Nov 12, 2013 7.302 7.338 7.275 7.302 406,670 +0.01(+0.12%)
Nov 11, 2013 7.284 7.338 7.275 7.293 406,636 -0.05(-0.73%)
Nov 08, 2013 7.401 7.401 7.293 7.347 434,314 -0.12(-1.56%)
Nov 07, 2013 7.311 7.481 7.293 7.463 541,639 +0.13(+1.83%)
Nov 06, 2013 7.168 7.329 7.168 7.329 598,295 +0.17(+2.38%)
Nov 05, 2013 7.392 7.463 7.141 7.159 1,178,240 -0.44(-5.77%)
Nov 04, 2013 7.687 7.709 7.553 7.598 672,987 -0.10(-1.28%)
Nov 01, 2013 7.714 7.776 7.660 7.696 399,522 -0.04(-0.46%)
Oct 31, 2013 7.830 7.866 7.723 7.732 319,321 -0.05(-0.69%)
Oct 30, 2013 7.830 7.884 7.785 7.785 238,953 -0.06(-0.80%)
Oct 29, 2013 7.920 7.920 7.821 7.848 401,689 -0.13(-1.57%)
Oct 28, 2013 7.982 8.000 7.911 7.973 270,328 +0.00(+0.00%)
Oct 25, 2013 7.973 8.000 7.920 7.973 168,126 +0.03(+0.34%)
Oct 24, 2013 7.947 7.964 7.885 7.947 180,240 +0.01(+0.11%)
Oct 23, 2013 7.848 7.964 7.848 7.938 300,771 +0.05(+0.68%)
Oct 22, 2013 7.803 7.920 7.785 7.884 324,161 +0.08(+1.03%)
Oct 21, 2013 7.839 7.857 7.785 7.803 205,409 -0.03(-0.34%)
Oct 18, 2013 7.776 7.839 7.696 7.830 442,900 +0.13(+1.63%)
Oct 17, 2013 7.526 7.705 7.526 7.705 312,625 +0.18(+2.38%)
Oct 16, 2013 7.392 7.535 7.365 7.526 371,330 +0.14(+1.94%)
Oct 15, 2013 7.508 7.508 7.347 7.383 325,703 -0.13(-1.67%)
Oct 14, 2013 7.499 7.517 7.436 7.508 310,346 +0.00(+0.00%)
Oct 11, 2013 7.427 7.508 7.419 7.508 234,194 +0.08(+1.08%)
Oct 10, 2013 7.436 7.463 7.392 7.427 301,215 +0.04(+0.48%)
Oct 09, 2013 7.392 7.472 7.383 7.392 295,947 -0.01(-0.12%)
Oct 08, 2013 7.481 7.499 7.401 7.401 431,651 -0.09(-1.19%)
Oct 07, 2013 7.454 7.544 7.427 7.490 419,342 +0.01(+0.12%)
Oct 04, 2013 7.606 7.630 7.463 7.481 472,184 -0.14(-1.88%)
Oct 03, 2013 7.687 7.750 7.598 7.624 722,148 -0.09(-1.16%)
Oct 02, 2013 7.740 7.809 7.670 7.714 897,998 -0.03(-0.45%)
Oct 01, 2013 7.636 7.749 7.610 7.749 702,775 +0.14(+1.82%)
Sep 30, 2013 7.601 7.670 7.558 7.610 514,174 -0.02(-0.23%)
Sep 27, 2013 7.610 7.696 7.592 7.627 343,685 +0.01(+0.11%)
Sep 26, 2013 7.618 7.670 7.540 7.618 413,498 +0.00(+0.00%)
Sep 25, 2013 7.575 7.636 7.566 7.618 334,509 +0.03(+0.34%)
Sep 24, 2013 7.679 7.697 7.592 7.592 511,119 -0.08(-1.02%)
Sep 23, 2013 7.566 7.714 7.549 7.670 328,462 +0.10(+1.38%)
Sep 20, 2013 7.688 7.705 7.566 7.566 614,210 -0.10(-1.25%)
Sep 19, 2013 7.775 7.783 7.610 7.662 386,206 -0.06(-0.79%)
Sep 18, 2013 7.549 7.731 7.401 7.723 813,380 +0.19(+2.53%)
Sep 17, 2013 7.384 7.540 7.384 7.532 523,150 +0.16(+2.24%)
Sep 16, 2013 7.419 7.445 7.349 7.367 506,506 +0.05(+0.71%)
Sep 13, 2013 7.280 7.367 7.228 7.315 393,724 +0.08(+1.08%)
Sep 12, 2013 7.167 7.315 7.167 7.237 414,430 +0.10(+1.34%)
Sep 11, 2013 7.124 7.167 7.089 7.141 172,680 +0.03(+0.37%)
Sep 10, 2013 7.159 7.185 7.046 7.115 383,777 -0.02(-0.24%)
Sep 09, 2013 7.072 7.150 7.065 7.132 289,537 +0.05(+0.74%)
Sep 06, 2013 7.072 7.115 6.994 7.080 306,671 +0.09(+1.24%)
Sep 05, 2013 6.950 7.072 6.898 6.994 397,644 +0.03(+0.50%)
Sep 04, 2013 6.933 7.046 6.933 6.959 236,428 +0.04(+0.63%)
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.