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

Dynex Capital (NY: DX )

11.50 -0.18 (-1.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Dec 31, 2014 8.760 8.584 8.584 8.584 360,525 -0.16(-1.79%)
Dec 30, 2014 8.781 8.802 8.719 8.740 222,154 -0.03(-0.36%)
Dec 29, 2014 8.688 8.802 8.677 8.771 313,531 +0.14(+1.57%)
Dec 26, 2014 8.646 8.676 8.585 8.636 283,991 +0.02(+0.23%)
Dec 24, 2014 8.636 8.615 8.615 8.615 260,295 -0.03(-0.35%)
Dec 23, 2014 8.686 8.696 8.620 8.646 253,788 -0.02(-0.23%)
Dec 22, 2014 8.636 8.681 8.595 8.666 346,131 +0.05(+0.59%)
Dec 19, 2014 8.524 8.726 8.524 8.615 906,790 +0.08(+0.95%)
Dec 18, 2014 8.585 8.585 8.504 8.535 473,155 +0.01(+0.12%)
Dec 17, 2014 8.413 8.535 8.403 8.524 379,683 +0.10(+1.20%)
Dec 16, 2014 8.423 8.494 8.403 8.423 271,915 +0.01(+0.12%)
Dec 15, 2014 8.555 8.555 8.393 8.413 285,010 -0.10(-1.19%)
Dec 12, 2014 8.545 8.585 8.514 8.514 180,277 -0.08(-0.94%)
Dec 11, 2014 8.535 8.656 8.454 8.595 276,287 +0.09(+1.07%)
Dec 10, 2014 8.585 8.608 8.504 8.504 208,371 -0.08(-0.94%)
Dec 09, 2014 8.383 8.595 8.383 8.585 282,010 +0.16(+1.92%)
Dec 08, 2014 8.585 8.595 8.393 8.423 305,793 -0.15(-1.77%)
Dec 05, 2014 8.625 8.637 8.555 8.575 231,663 -0.08(-0.93%)
Dec 04, 2014 8.676 8.716 8.656 8.656 216,472 -0.04(-0.46%)
Dec 03, 2014 8.686 8.737 8.656 8.696 132,703 +0.02(+0.23%)
Dec 02, 2014 8.595 8.706 8.575 8.676 186,996 +0.10(+1.18%)
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.