DYNEX CAPITAL, Inc. (NY: DX)
8.750 USD  +0.090 (+1.04%)
Official Closing Price  /  Updated: 4:15 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 8.580 8.570 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%)
Jul 01, 2014 8.600 8.630 8.550 8.550 676,982 -0.30(-3.39%)
Jun 30, 2014 8.790 8.870 8.760 8.850 884,300 +0.07(+0.80%)
Jun 27, 2014 8.680 8.780 8.680 8.780 711,384 +0.09(+1.04%)
Jun 26, 2014 8.660 8.730 8.630 8.690 439,959 +0.07(+0.81%)
Jun 25, 2014 8.590 8.670 8.590 8.620 303,880 +0.02(+0.23%)
Jun 24, 2014 8.620 8.690 8.600 8.600 379,624 -0.02(-0.23%)
Jun 23, 2014 8.600 8.640 8.580 8.620 236,476 +0.06(+0.70%)
Jun 20, 2014 8.610 8.630 8.550 8.560 591,412 -0.02(-0.23%)
Jun 19, 2014 8.550 8.610 8.550 8.580 204,817 +0.01(+0.12%)
Jun 18, 2014 8.550 8.580 8.510 8.570 177,747 +0.05(+0.59%)
Jun 17, 2014 8.590 8.590 8.510 8.520 222,887 -0.06(-0.70%)
Jun 16, 2014 8.580 8.640 8.550 8.580 178,001 -0.01(-0.12%)
Jun 13, 2014 8.640 8.640 8.570 8.590 156,526 -0.04(-0.46%)
Jun 12, 2014 8.580 8.655 8.535 8.630 270,801 +0.06(+0.70%)
Jun 11, 2014 8.590 8.620 8.530 8.570 176,299 -0.05(-0.58%)
Jun 10, 2014 8.630 8.630 8.580 8.620 253,137 +0.02(+0.23%)
Jun 06, 2014 8.600 8.620 8.570 8.600 182,595 +0.01(+0.12%)
Jun 05, 2014 8.450 8.590 8.450 8.590 305,640 +0.13(+1.54%)
Jun 04, 2014 8.490 8.490 8.430 8.460 177,420 -0.02(-0.24%)
Jun 03, 2014 8.610 8.610 8.460 8.480 303,411 -0.14(-1.62%)
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