Dynex Capital (NY: DX )

12.88 -0.08 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 2.174 2.197 2.174 2.197 927,155 +0.02(+0.93%)
May 29, 2014 2.194 2.202 2.177 2.177 760,314 -0.01(-0.46%)
May 28, 2014 2.212 2.215 2.184 2.187 1,233,264 -0.02(-0.92%)
May 27, 2014 2.189 2.212 2.184 2.207 1,606,551 +0.03(+1.40%)
May 23, 2014 2.159 2.177 2.177 2.177 1,448,907 +0.02(+0.94%)
May 22, 2014 2.144 2.159 2.131 2.156 555,593 +0.01(+0.59%)
May 21, 2014 2.133 2.144 2.131 2.144 777,012 +0.01(+0.24%)
May 20, 2014 2.144 2.146 2.126 2.139 984,615 -0.01(-0.59%)
May 19, 2014 2.139 2.151 2.126 2.151 575,110 +0.02(+0.71%)
May 16, 2014 2.123 2.144 2.123 2.136 690,046 +0.01(+0.24%)
May 15, 2014 2.133 2.151 2.116 2.131 1,099,563 -0.01(-0.36%)
May 14, 2014 2.133 2.149 2.126 2.139 1,536,007 +0.01(+0.48%)
May 13, 2014 2.141 2.151 2.123 2.128 1,313,875 -0.02(-0.71%)
May 12, 2014 2.149 2.164 2.141 2.144 1,585,293 -0.01(-0.24%)
May 09, 2014 2.154 2.166 2.144 2.149 1,301,260 -0.01(-0.47%)
May 08, 2014 2.197 2.197 2.159 2.159 1,089,165 -0.04(-1.73%)
May 07, 2014 2.164 2.202 2.159 2.197 1,420,122 +0.03(+1.29%)
May 06, 2014 2.177 2.177 2.161 2.169 1,045,465 -0.01(-0.35%)
May 05, 2014 2.159 2.182 2.154 2.177 1,184,328 +0.01(+0.47%)
May 02, 2014 2.161 2.169 2.149 2.166 1,161,472 -0.01(-0.35%)
May 01, 2014 2.182 2.187 2.154 2.174 1,531,251 -0.01(-0.23%)
Apr 30, 2014 2.169 2.182 2.156 2.179 1,183,308 +0.02(+1.06%)
Apr 29, 2014 2.184 2.189 2.149 2.156 1,500,461 -0.03(-1.28%)
Apr 28, 2014 2.184 2.197 2.172 2.184 1,451,317 +0.00(+0.00%)
Apr 25, 2014 2.179 2.194 2.174 2.184 895,747 +0.01(+0.35%)
Apr 24, 2014 2.197 2.210 2.174 2.177 697,633 -0.02(-0.81%)
Apr 23, 2014 2.202 2.207 2.192 2.194 822,849 -0.01(-0.23%)
Apr 22, 2014 2.177 2.202 2.174 2.200 1,068,120 +0.03(+1.17%)
Apr 21, 2014 2.177 2.184 2.166 2.174 1,116,946 -0.01(-0.23%)
Apr 17, 2014 2.177 2.179 2.179 2.179 1,212,278 +0.01(+0.23%)
Apr 16, 2014 2.184 2.187 2.169 2.174 1,415,141 -0.01(-0.23%)
Apr 15, 2014 2.197 2.210 2.174 2.179 2,079,713 -0.02(-1.04%)
Apr 14, 2014 2.189 2.217 2.179 2.202 1,273,853 +0.01(+0.58%)
Apr 11, 2014 2.197 2.220 2.189 2.189 1,925,090 -0.01(-0.58%)
Apr 10, 2014 2.212 2.235 2.202 2.202 1,684,744 -0.01(-0.23%)
Apr 09, 2014 2.210 2.217 2.189 2.207 735,052 -0.01(-0.23%)
Apr 08, 2014 2.205 2.220 2.205 2.212 1,305,839 +0.00(+0.11%)
Apr 07, 2014 2.174 2.227 2.174 2.210 2,339,544 +0.02(+0.81%)
Apr 04, 2014 2.184 2.205 2.177 2.192 1,254,100 +0.01(+0.58%)
Apr 03, 2014 2.184 2.189 2.166 2.179 1,178,851 -0.01(-0.46%)
Apr 02, 2014 2.210 2.220 2.189 2.189 1,809,154 +0.10(+4.87%)
Apr 01, 2014 2.083 2.090 2.074 2.088 2,559,146 +0.00(+0.22%)
Mar 31, 2014 2.062 2.090 2.055 2.083 2,604,749 +0.03(+1.47%)
Mar 28, 2014 2.048 2.067 2.046 2.053 1,223,695 +0.01(+0.46%)
Mar 27, 2014 2.023 2.051 2.020 2.044 1,991,035 +0.02(+0.80%)
Mar 26, 2014 2.055 2.060 2.027 2.027 1,537,914 -0.02(-0.80%)
Mar 25, 2014 2.083 2.092 2.044 2.044 2,021,793 -0.03(-1.68%)
Mar 24, 2014 2.109 2.113 2.078 2.078 1,986,755 -0.03(-1.44%)
Mar 21, 2014 2.076 2.127 2.071 2.109 5,227,857 +0.04(+2.03%)
Mar 20, 2014 2.067 2.071 2.034 2.067 1,905,139 -0.00(-0.11%)
Mar 19, 2014 2.076 2.099 2.062 2.069 3,923,216 -0.04(-1.77%)
Mar 18, 2014 2.085 2.106 2.081 2.106 1,928,383 +0.02(+0.78%)
Mar 17, 2014 2.055 2.091 2.055 2.090 1,990,068 +0.04(+1.81%)
Mar 14, 2014 2.060 2.071 2.045 2.053 988,978 -0.00(-0.11%)
Mar 13, 2014 2.037 2.058 2.030 2.055 1,581,343 +0.02(+1.15%)
Mar 12, 2014 1.997 2.034 1.992 2.032 1,092,656 +0.03(+1.51%)
Mar 11, 2014 2.009 2.025 1.997 2.002 829,771 -0.01(-0.46%)
Mar 10, 2014 2.004 2.020 2.004 2.011 1,068,536 +0.01(+0.58%)
Mar 07, 2014 2.030 2.030 1.978 1.999 2,246,358 -0.03(-1.60%)
Mar 06, 2014 2.034 2.039 2.030 2.032 765,681 +0.00(+0.00%)
Mar 05, 2014 2.032 2.039 2.027 2.032 1,023,118 +0.00(+0.00%)
Mar 04, 2014 2.025 2.037 2.009 2.032 1,965,690 +0.02(+0.92%)
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.