DYNEX CAPITAL, Inc. (NY: DX)
8.340 USD  -0.060 (-0.71%)
Streaming Delayed Price  /  Updated: 1:42 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 8.620 8.630 8.480 8.490 168,197 -0.11(-1.28%)
Nov 28, 2014 8.630 8.670 8.590 8.600 135,923 -0.01(-0.12%)
Nov 26, 2014 8.610 8.610 8.610 0 +0.09(+1.06%)
Nov 25, 2014 8.500 8.530 8.480 8.520 144,527 +0.04(+0.47%)
Nov 24, 2014 8.450 8.490 8.450 8.480 172,612 +0.02(+0.24%)
Nov 21, 2014 8.530 8.560 8.440 8.460 214,057 -0.02(-0.24%)
Nov 20, 2014 8.460 8.500 8.440 8.480 110,966 +0.03(+0.36%)
Nov 19, 2014 8.500 8.500 8.440 8.450 114,900 -0.06(-0.71%)
Nov 18, 2014 8.490 8.550 8.470 8.510 189,942 +0.05(+0.59%)
Nov 17, 2014 8.470 8.520 8.430 8.460 180,764 -0.01(-0.12%)
Nov 14, 2014 8.440 8.490 8.440 8.470 184,751 +0.02(+0.24%)
Nov 13, 2014 8.500 8.550 8.450 8.450 116,984 -0.05(-0.59%)
Nov 12, 2014 8.460 8.510 8.430 8.500 230,167 +0.03(+0.35%)
Nov 11, 2014 8.470 8.500 8.440 8.470 172,994 -0.03(-0.35%)
Nov 10, 2014 8.460 8.500 8.440 8.500 129,438 +0.03(+0.35%)
Nov 07, 2014 8.450 8.490 8.410 8.470 203,767 +0.03(+0.36%)
Nov 06, 2014 8.480 8.490 8.410 8.440 179,088 -0.03(-0.35%)
Nov 05, 2014 8.450 8.500 8.420 8.470 315,038 +0.03(+0.36%)
Nov 04, 2014 8.380 8.440 8.380 8.440 224,279 +0.05(+0.60%)
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