DYNEX CAPITAL, Inc. (NY: DX)
8.580 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 8.580 8.580 8.580 0 +0.02(+0.23%)
Apr 16, 2014 8.600 8.610 8.540 8.560 359,424 -0.02(-0.23%)
Apr 15, 2014 8.650 8.700 8.560 8.580 528,215 -0.09(-1.04%)
Apr 14, 2014 8.620 8.730 8.580 8.670 323,539 +0.05(+0.58%)
Apr 11, 2014 8.650 8.740 8.620 8.620 488,943 -0.05(-0.58%)
Apr 10, 2014 8.710 8.800 8.670 8.670 427,899 -0.02(-0.23%)
Apr 09, 2014 8.700 8.730 8.620 8.690 186,692 -0.02(-0.23%)
Apr 08, 2014 8.680 8.740 8.680 8.710 331,663 +0.01(+0.11%)
Apr 07, 2014 8.560 8.770 8.560 8.700 594,208 +0.07(+0.81%)
Apr 04, 2014 8.600 8.680 8.570 8.630 318,522 +0.05(+0.58%)
Apr 03, 2014 8.600 8.620 8.530 8.580 299,410 -0.04(-0.46%)
Apr 02, 2014 8.700 8.740 8.620 8.620 459,497 -0.35(-3.90%)
Apr 01, 2014 8.950 8.980 8.910 8.970 595,637 +0.02(+0.22%)
Mar 31, 2014 8.860 8.980 8.828 8.950 606,251 +0.13(+1.47%)
Mar 28, 2014 8.800 8.880 8.790 8.820 284,813 +0.04(+0.46%)
Mar 27, 2014 8.690 8.810 8.680 8.780 463,410 +0.07(+0.80%)
Mar 26, 2014 8.830 8.850 8.710 8.710 357,947 -0.07(-0.80%)
Mar 25, 2014 8.950 8.990 8.780 8.780 470,569 -0.15(-1.68%)
Mar 24, 2014 9.060 9.080 8.930 8.930 462,414 -0.13(-1.43%)
Mar 21, 2014 8.920 9.140 8.900 9.060 1,216,775 +0.18(+2.03%)
Mar 20, 2014 8.880 8.900 8.740 8.880 443,418 -0.01(-0.11%)
Mar 19, 2014 8.920 9.020 8.860 8.890 913,122 -0.16(-1.77%)
Mar 18, 2014 8.960 9.050 8.940 9.050 448,828 +0.07(+0.78%)
Mar 17, 2014 8.830 8.985 8.830 8.980 463,185 +0.16(+1.81%)
Mar 14, 2014 8.850 8.900 8.785 8.820 230,183 -0.01(-0.11%)
Mar 13, 2014 8.750 8.840 8.720 8.830 368,055 +0.10(+1.15%)
Mar 12, 2014 8.580 8.740 8.560 8.730 254,314 +0.13(+1.51%)
Mar 11, 2014 8.630 8.700 8.580 8.600 193,128 -0.04(-0.46%)
Mar 10, 2014 8.610 8.680 8.610 8.640 248,700 +0.05(+0.58%)
Mar 07, 2014 8.720 8.720 8.500 8.590 522,836 -0.14(-1.60%)
Mar 06, 2014 8.740 8.760 8.720 8.730 178,211 +0.00(+0.00%)
Mar 05, 2014 8.730 8.760 8.710 8.730 238,129 +0.00(+0.00%)
Mar 04, 2014 8.700 8.750 8.630 8.730 457,511 +0.08(+0.92%)
Mar 03, 2014 8.540 8.650 8.540 8.650 262,858 +0.10(+1.17%)
Feb 28, 2014 8.470 8.560 8.470 8.550 572,298 +0.07(+0.83%)
Feb 27, 2014 8.440 8.480 8.400 8.480 360,815 +0.03(+0.36%)
Feb 26, 2014 8.410 8.480 8.410 8.450 307,952 +0.07(+0.84%)
Feb 25, 2014 8.440 8.490 8.380 8.380 208,434 -0.03(-0.36%)
Feb 24, 2014 8.400 8.480 8.390 8.410 263,965 +0.02(+0.24%)
Feb 21, 2014 8.400 8.400 8.360 8.390 309,899 +0.00(+0.00%)
Feb 20, 2014 8.380 8.450 8.360 8.390 393,133 +0.04(+0.48%)
Feb 19, 2014 8.600 8.720 8.350 8.350 941,071 -0.25(-2.91%)
Feb 18, 2014 8.420 8.600 8.400 8.600 503,670 +0.17(+2.02%)
Feb 14, 2014 8.430 8.430 8.430 0 -0.03(-0.35%)
Feb 13, 2014 8.130 8.460 8.130 8.460 574,586 +0.32(+3.93%)
Feb 12, 2014 8.170 8.210 8.110 8.140 518,677 +0.00(+0.00%)
Feb 11, 2014 8.110 8.160 8.060 8.140 322,932 +0.09(+1.12%)
Feb 10, 2014 7.990 8.070 7.950 8.050 422,265 +0.09(+1.13%)
Feb 07, 2014 8.010 8.090 7.940 7.960 598,907 -0.03(-0.38%)
Feb 06, 2014 7.990 8.050 7.950 7.990 433,945 +0.00(+0.00%)
Feb 05, 2014 8.000 8.080 7.980 7.990 329,684 +0.00(+0.00%)
Feb 04, 2014 8.050 8.060 7.990 7.990 315,843 -0.05(-0.62%)
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