DYNEX CAPITAL, Inc. (NY: DX)
8.340 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 8.310 8.380 8.300 8.340 125,636 +0.00(+0.00%)
Feb 26, 2015 8.280 8.400 8.250 8.340 219,106 +0.05(+0.60%)
Feb 25, 2015 8.280 8.350 8.280 8.290 169,820 +0.01(+0.12%)
Feb 24, 2015 8.250 8.300 8.210 8.280 182,618 -0.01(-0.12%)
Feb 23, 2015 8.290 8.300 8.230 8.290 209,109 +0.00(+0.00%)
Feb 20, 2015 8.300 8.320 8.250 8.290 230,924 -0.01(-0.12%)
Feb 19, 2015 8.370 8.408 8.300 8.300 197,405 -0.07(-0.84%)
Feb 18, 2015 8.290 8.430 8.220 8.370 291,412 +0.04(+0.48%)
Feb 17, 2015 8.310 8.400 8.310 8.330 162,865 -0.01(-0.12%)
Feb 13, 2015 8.340 8.340 8.340 0 +0.01(+0.12%)
Feb 12, 2015 8.290 8.350 8.250 8.330 297,538 +0.08(+0.97%)
Feb 11, 2015 8.160 8.260 8.070 8.250 379,324 +0.07(+0.86%)
Feb 10, 2015 8.250 8.260 8.130 8.180 349,964 -0.07(-0.85%)
Feb 09, 2015 8.270 8.310 8.250 8.250 199,227 -0.01(-0.12%)
Feb 06, 2015 8.400 8.400 8.250 8.260 338,499 -0.16(-1.90%)
Feb 05, 2015 8.330 8.423 8.300 8.420 203,752 +0.09(+1.08%)
Feb 04, 2015 8.370 8.390 8.300 8.330 175,324 -0.06(-0.72%)
Feb 03, 2015 8.290 8.430 8.260 8.390 216,967 +0.10(+1.21%)
Feb 02, 2015 8.400 8.400 8.250 8.290 235,688 -0.08(-0.96%)
Jan 30, 2015 8.400 8.440 8.340 8.370 290,161 -0.03(-0.36%)
Jan 29, 2015 8.330 8.420 8.270 8.400 273,683 +0.02(+0.24%)
Jan 28, 2015 8.470 8.480 8.380 8.380 278,727 -0.05(-0.59%)
Jan 27, 2015 8.450 8.490 8.430 8.430 159,929 -0.04(-0.47%)
Jan 26, 2015 8.400 8.480 8.370 8.470 96,746 +0.06(+0.71%)
Jan 23, 2015 8.480 8.490 8.380 8.410 207,786 -0.06(-0.71%)
Jan 22, 2015 8.400 8.470 8.350 8.470 317,386 +0.09(+1.07%)
Jan 21, 2015 8.430 8.450 8.380 8.380 202,228 -0.05(-0.59%)
Jan 20, 2015 8.520 8.520 8.410 8.430 319,706 -0.07(-0.82%)
Jan 16, 2015 8.420 8.500 8.420 8.500 205,585 +0.05(+0.59%)
Jan 15, 2015 8.470 8.350 8.450 267,280 +0.06(+0.72%)
Jan 14, 2015 8.350 8.420 8.350 8.390 151,254 -0.02(-0.24%)
Jan 13, 2015 8.410 185,398 -0.06(-0.71%)
Jan 12, 2015 8.430 8.470 8.360 8.470 147,168 +0.03(+0.36%)
Jan 09, 2015 8.490 8.500 8.420 8.440 116,006 -0.06(-0.71%)
Jan 08, 2015 8.550 8.560 8.460 8.500 184,846 -0.04(-0.47%)
Jan 07, 2015 8.450 8.540 8.420 8.540 251,532 +0.12(+1.43%)
Jan 06, 2015 8.450 8.510 8.410 8.420 238,844 -0.01(-0.12%)
Jan 05, 2015 8.330 8.460 8.330 8.430 224,985 +0.04(+0.48%)
Jan 02, 2015 8.270 8.400 8.235 8.390 207,265 +0.14(+1.70%)
Dec 31, 2014 8.250 8.250 8.250 0 -0.15(-1.79%)
Dec 30, 2014 8.440 8.460 8.380 8.400 231,135 -0.03(-0.36%)
Dec 29, 2014 8.350 8.460 8.340 8.430 326,206 -0.12(-1.40%)
Dec 26, 2014 8.560 8.590 8.500 8.550 286,833 +0.02(+0.23%)
Dec 24, 2014 8.530 8.530 8.530 0 -0.03(-0.35%)
Dec 23, 2014 8.600 8.610 8.535 8.560 256,327 -0.02(-0.23%)
Dec 22, 2014 8.550 8.595 8.510 8.580 349,594 +0.05(+0.59%)
Dec 19, 2014 8.440 8.640 8.440 8.530 915,862 +0.08(+0.95%)
Dec 18, 2014 8.500 8.500 8.420 8.450 477,889 +0.01(+0.12%)
Dec 17, 2014 8.330 8.450 8.320 8.440 383,482 +0.10(+1.20%)
Dec 16, 2014 8.410 8.340 274,636 +0.01(+0.12%)
Dec 15, 2014 8.470 8.470 8.310 8.330 287,862 -0.10(-1.19%)
Dec 12, 2014 8.460 8.500 8.430 8.430 182,081 -0.08(-0.94%)
Dec 11, 2014 8.450 8.570 8.370 8.510 279,052 +0.09(+1.07%)
Dec 10, 2014 8.500 8.523 8.420 8.420 210,456 -0.08(-0.94%)
Dec 09, 2014 8.300 8.510 8.300 8.500 284,832 +0.16(+1.92%)
Dec 08, 2014 8.500 8.510 8.310 8.340 308,853 -0.15(-1.77%)
Dec 05, 2014 8.540 8.551 8.470 8.490 233,981 -0.08(-0.93%)
Dec 04, 2014 8.590 8.630 8.570 8.570 218,638 -0.04(-0.46%)
Dec 03, 2014 8.600 8.650 8.570 8.610 134,031 +0.02(+0.23%)
Dec 02, 2014 8.510 8.620 8.490 8.590 188,867 +0.10(+1.18%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here