Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynex Capital (NY: DX )

12.25 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 30, 2014 8.141 8.227 8.141 8.227 247,588 +0.08(+0.93%)
May 29, 2014 8.218 8.246 8.151 8.151 203,035 -0.04(-0.46%)
May 28, 2014 8.284 8.294 8.180 8.189 329,332 -0.08(-0.92%)
May 27, 2014 8.199 8.284 8.180 8.265 429,015 +0.11(+1.40%)
May 23, 2014 8.084 8.151 8.151 8.151 386,918 +0.08(+0.94%)
May 22, 2014 8.027 8.084 7.980 8.075 148,366 +0.05(+0.59%)
May 21, 2014 7.989 8.027 7.980 8.027 207,494 +0.02(+0.24%)
May 20, 2014 8.027 8.037 7.961 8.008 262,932 -0.05(-0.59%)
May 19, 2014 8.008 8.056 7.961 8.056 153,578 +0.06(+0.71%)
May 16, 2014 7.951 8.027 7.951 7.999 184,270 +0.02(+0.24%)
May 15, 2014 7.989 8.056 7.923 7.980 293,628 -0.03(-0.36%)
May 14, 2014 7.989 8.046 7.961 8.008 410,177 +0.04(+0.48%)
May 13, 2014 8.018 8.056 7.951 7.970 350,859 -0.06(-0.71%)
May 12, 2014 8.046 8.103 8.018 8.027 423,338 -0.02(-0.24%)
May 09, 2014 8.065 8.113 8.027 8.046 347,490 -0.04(-0.47%)
May 08, 2014 8.227 8.227 8.084 8.084 290,852 -0.14(-1.73%)
May 07, 2014 8.103 8.246 8.084 8.227 379,231 +0.10(+1.29%)
May 06, 2014 8.151 8.151 8.094 8.122 279,182 -0.03(-0.35%)
May 05, 2014 8.084 8.170 8.065 8.151 316,264 +0.04(+0.47%)
May 02, 2014 8.094 8.122 8.046 8.113 310,161 -0.03(-0.35%)
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.