DYNEX CAPITAL, Inc. (NY: DX)
8.230 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 8.230 8.270 8.220 8.230 62,520 +0.00(+0.00%)
Apr 23, 2015 8.220 8.230 8.200 8.230 106,576 +0.01(+0.12%)
Apr 22, 2015 8.270 8.270 8.200 8.220 100,309 -0.04(-0.48%)
Apr 21, 2015 8.280 8.290 8.230 8.260 126,486 +0.01(+0.12%)
Apr 20, 2015 8.230 8.285 8.220 8.250 143,080 +0.02(+0.24%)
Apr 17, 2015 8.240 8.290 8.220 8.230 182,056 -0.03(-0.36%)
Apr 16, 2015 8.230 8.290 8.220 8.260 138,247 +0.03(+0.36%)
Apr 15, 2015 8.200 8.260 8.180 8.230 161,704 +0.05(+0.61%)
Apr 14, 2015 8.190 8.200 8.170 8.180 137,447 +0.02(+0.25%)
Apr 13, 2015 8.140 8.220 8.140 8.160 246,193 -0.01(-0.12%)
Apr 10, 2015 8.170 8.210 8.150 8.170 151,087 +0.03(+0.37%)
Apr 09, 2015 8.190 8.240 8.120 8.140 160,732 -0.06(-0.73%)
Apr 08, 2015 8.200 8.225 8.160 8.200 159,927 +0.03(+0.37%)
Apr 07, 2015 8.270 8.270 8.170 8.170 196,562 -0.08(-0.97%)
Apr 06, 2015 8.200 8.260 8.190 8.250 183,201 +0.05(+0.61%)
Apr 02, 2015 8.200 8.200 8.200 0 -0.04(-0.49%)
Apr 01, 2015 8.210 8.250 8.160 8.240 313,226 -0.23(-2.72%)
Mar 31, 2015 8.410 8.470 8.400 8.470 248,507 +0.02(+0.24%)
Mar 30, 2015 8.360 8.470 8.330 8.450 264,308 +0.09(+1.08%)
Mar 27, 2015 8.400 8.425 8.340 8.360 215,899 -0.02(-0.24%)
Mar 26, 2015 8.390 8.440 8.350 8.380 156,586 +0.00(+0.00%)
Mar 25, 2015 8.490 8.500 8.370 8.380 193,341 -0.08(-0.95%)
Mar 24, 2015 8.500 8.500 8.450 8.460 124,087 -0.04(-0.47%)
Mar 23, 2015 8.460 8.500 8.460 8.500 205,760 +0.01(+0.12%)
Mar 20, 2015 8.300 8.490 8.290 8.490 480,644 +0.18(+2.17%)
Mar 19, 2015 8.320 8.390 8.300 8.310 152,293 -0.05(-0.60%)
Mar 18, 2015 8.250 8.400 8.220 8.360 364,992 +0.12(+1.46%)
Mar 17, 2015 8.200 8.280 8.200 8.240 111,261 +0.01(+0.12%)
Mar 16, 2015 8.200 8.280 8.200 8.230 132,533 +0.05(+0.61%)
Mar 13, 2015 8.220 8.270 8.160 8.180 129,550 -0.03(-0.37%)
Mar 12, 2015 8.200 8.250 8.170 8.210 170,974 +0.06(+0.74%)
Mar 11, 2015 8.120 8.180 8.081 8.150 223,947 +0.02(+0.25%)
Mar 10, 2015 8.150 8.190 8.110 8.130 269,912 -0.02(-0.25%)
Mar 09, 2015 8.200 8.250 8.140 8.150 255,066 -0.01(-0.12%)
Mar 06, 2015 8.300 8.330 8.150 8.160 383,862 -0.19(-2.28%)
Mar 05, 2015 8.400 8.400 8.320 8.350 120,117 -0.04(-0.48%)
Mar 04, 2015 8.400 8.300 8.390 351,613 +0.05(+0.60%)
Mar 03, 2015 8.360 8.340 127,464 -0.02(-0.24%)
Mar 02, 2015 8.350 8.370 8.310 8.360 220,363 +0.02(+0.24%)
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%)
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