DYNEX CAPITAL, Inc. (NY: DX)
8.380 USD  +0.040 (+0.48%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 8.330 8.430 8.330 8.380 463,587 +0.04(+0.48%)
Sep 18, 2014 8.370 8.390 8.310 8.340 257,735 -0.04(-0.48%)
Sep 17, 2014 8.320 8.440 8.320 8.380 277,578 +0.06(+0.72%)
Sep 16, 2014 8.280 8.400 8.210 8.320 368,812 +0.02(+0.24%)
Sep 15, 2014 8.360 8.360 8.280 8.300 297,778 -0.07(-0.84%)
Sep 12, 2014 8.540 8.600 8.370 8.370 306,616 -0.19(-2.22%)
Sep 11, 2014 8.500 8.590 8.500 8.560 181,563 +0.05(+0.59%)
Sep 10, 2014 8.560 8.590 8.480 8.510 193,627 -0.05(-0.58%)
Sep 09, 2014 8.610 8.660 8.550 8.560 171,878 -0.05(-0.58%)
Sep 08, 2014 8.640 8.660 8.600 8.610 265,049 -0.02(-0.23%)
Sep 05, 2014 8.530 8.640 8.530 8.630 201,439 +0.09(+1.05%)
Sep 04, 2014 8.620 8.630 8.530 8.540 253,665 -0.07(-0.81%)
Sep 03, 2014 8.640 8.660 8.600 8.610 189,101 -0.04(-0.46%)
Sep 02, 2014 8.750 8.760 8.640 8.650 266,169 -0.10(-1.14%)
Aug 29, 2014 8.750 8.750 8.750 0 +0.09(+1.04%)
Aug 28, 2014 8.680 8.700 8.650 8.660 162,616 -0.03(-0.35%)
Aug 27, 2014 8.680 8.710 8.670 8.690 163,701 -0.01(-0.11%)
Aug 26, 2014 8.630 8.700 8.630 8.700 210,070 +0.07(+0.81%)
Aug 25, 2014 8.630 8.660 8.620 8.630 180,317 +0.02(+0.23%)
Aug 22, 2014 8.640 8.640 8.590 8.610 136,793 -0.02(-0.23%)
Aug 21, 2014 8.570 8.660 8.570 8.630 142,908 +0.06(+0.70%)
Aug 20, 2014 8.580 8.600 8.569 8.570 104,725 -0.03(-0.35%)
Aug 19, 2014 8.600 8.650 8.600 8.600 233,515 -0.01(-0.12%)
Aug 18, 2014 8.660 8.660 8.590 8.610 259,762 +0.00(+0.00%)
Aug 15, 2014 8.680 8.680 8.600 8.610 268,015 -0.01(-0.12%)
Aug 14, 2014 8.610 8.620 8.550 8.620 110,433 +0.02(+0.23%)
Aug 13, 2014 8.570 8.610 8.560 8.600 196,242 +0.06(+0.70%)
Aug 12, 2014 8.630 8.640 8.530 8.540 163,270 -0.09(-1.04%)
Aug 11, 2014 8.600 8.650 8.590 8.630 256,853 +0.04(+0.47%)
Aug 08, 2014 8.520 8.600 8.520 8.590 249,813 +0.06(+0.70%)
Aug 07, 2014 8.570 8.590 8.490 8.530 238,920 +0.01(+0.12%)
Aug 06, 2014 8.380 8.535 8.380 8.520 417,794 +0.15(+1.79%)
Aug 05, 2014 8.300 8.380 8.300 8.370 493,179 +0.04(+0.48%)
Aug 04, 2014 8.310 8.360 8.240 8.330 388,449 +0.03(+0.36%)
Aug 01, 2014 8.350 8.390 8.250 8.300 600,680 +0.00(+0.00%)
Jul 31, 2014 8.370 8.380 8.270 8.300 593,593 -0.06(-0.72%)
Jul 30, 2014 8.440 8.460 8.350 8.360 355,513 -0.08(-0.95%)
Jul 29, 2014 8.450 8.450 8.400 8.440 192,911 +0.00(+0.00%)
Jul 28, 2014 8.330 8.470 8.330 8.440 365,683 +0.12(+1.44%)
Jul 25, 2014 8.370 8.390 8.320 8.320 372,525 -0.05(-0.60%)
Jul 24, 2014 8.450 8.460 8.360 8.370 232,794 -0.07(-0.83%)
Jul 23, 2014 8.470 8.480 8.430 8.440 117,028 -0.02(-0.24%)
Jul 22, 2014 8.440 8.475 8.430 8.460 162,418 +0.04(+0.48%)
Jul 21, 2014 8.450 8.470 8.410 8.420 116,048 -0.03(-0.36%)
Jul 18, 2014 8.390 8.480 8.390 8.450 200,903 +0.03(+0.36%)
Jul 17, 2014 8.410 8.450 8.400 8.420 239,166 -0.02(-0.24%)
Jul 16, 2014 8.470 8.480 8.430 8.440 115,226 -0.03(-0.35%)
Jul 15, 2014 8.480 8.540 8.430 8.470 234,107 -0.03(-0.35%)
Jul 14, 2014 8.470 8.520 8.450 8.500 225,403 +0.05(+0.59%)
Jul 11, 2014 8.510 8.510 8.420 8.450 204,623 -0.04(-0.47%)
Jul 10, 2014 8.470 8.530 8.450 8.490 272,310 -0.02(-0.24%)
Jul 09, 2014 8.500 8.520 8.450 8.510 206,203 +0.02(+0.24%)
Jul 08, 2014 8.380 8.490 8.380 8.490 235,638 +0.09(+1.07%)
Jul 07, 2014 8.430 8.440 8.380 8.400 303,513 -0.03(-0.36%)
Jul 03, 2014 8.430 8.430 8.430 0 -0.07(-0.82%)
Jul 02, 2014 8.550 8.550 8.460 8.500 462,981 -0.05(-0.58%)
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