DYNEX CAPITAL, Inc. (NY: DX)
8.420 USD  +0.090 (+1.08%)
Official Closing Price  /  Updated: 7:12 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2014 8.350 8.420 8.310 8.420 222,253 +0.09(+1.08%)
Oct 29, 2014 8.430 8.440 8.275 8.330 270,685 -0.11(-1.30%)
Oct 28, 2014 8.340 8.440 8.320 8.440 306,752 +0.12(+1.44%)
Oct 27, 2014 8.290 8.330 8.300 8.320 127,426 +0.02(+0.24%)
Oct 24, 2014 8.270 8.310 8.250 8.300 138,179 +0.01(+0.12%)
Oct 23, 2014 8.350 8.350 8.270 8.290 414,628 -0.05(-0.60%)
Oct 22, 2014 8.320 8.340 191,574 -0.02(-0.24%)
Oct 21, 2014 8.340 8.380 8.290 8.360 161,931 +0.02(+0.24%)
Oct 20, 2014 8.280 8.340 8.270 8.340 144,684 +0.06(+0.72%)
Oct 17, 2014 8.260 8.280 287,159 -0.03(-0.36%)
Oct 16, 2014 8.270 8.380 8.250 8.310 401,868 -0.02(-0.24%)
Oct 15, 2014 8.230 8.390 8.200 8.330 680,043 +0.10(+1.22%)
Oct 14, 2014 8.220 8.279 8.190 8.230 236,626 +0.04(+0.49%)
Oct 13, 2014 8.270 8.190 304,358 +0.11(+1.36%)
Oct 10, 2014 8.030 8.150 8.010 8.080 247,141 +0.00(+0.00%)
Oct 09, 2014 8.120 8.220 8.070 8.080 289,264 -0.05(-0.62%)
Oct 08, 2014 7.940 8.140 7.930 8.130 383,457 +0.19(+2.39%)
Oct 07, 2014 7.900 8.000 7.900 7.940 285,600 +0.03(+0.38%)
Oct 06, 2014 7.900 7.960 7.900 7.910 298,060 +0.00(+0.00%)
Oct 03, 2014 7.970 7.970 7.900 7.910 341,759 -0.03(-0.38%)
Oct 02, 2014 7.960 8.019 7.900 7.940 305,797 -0.04(-0.50%)
Oct 01, 2014 7.800 8.000 7.750 7.980 457,792 -0.10(-1.24%)
Sep 30, 2014 8.270 8.270 8.060 8.080 587,963 -0.16(-1.94%)
Sep 29, 2014 8.180 8.270 8.180 8.240 426,627 +0.04(+0.49%)
Sep 26, 2014 8.190 8.210 8.100 8.200 459,622 +0.02(+0.24%)
Sep 25, 2014 8.220 8.250 8.160 8.180 504,125 -0.02(-0.24%)
Sep 24, 2014 8.270 8.280 8.200 8.200 300,348 -0.05(-0.61%)
Sep 23, 2014 8.350 8.350 8.250 8.250 249,806 -0.09(-1.08%)
Sep 22, 2014 8.380 8.400 8.320 8.340 254,977 -0.04(-0.48%)
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%)
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