DYNEX CAPITAL, Inc. (NY: DX)
8.360 USD  -0.080 (-0.95%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 8.640 8.650 8.570 8.620 317,743 -0.03(-0.35%)
May 30, 2014 8.560 8.650 8.560 8.650 235,483 +0.08(+0.93%)
May 29, 2014 8.640 8.670 8.570 8.570 193,108 -0.04(-0.46%)
May 28, 2014 8.710 8.720 8.600 8.610 313,230 -0.08(-0.92%)
May 27, 2014 8.620 8.710 8.600 8.690 408,039 +0.12(+1.40%)
May 23, 2014 8.570 8.570 8.570 0 +0.08(+0.94%)
May 22, 2014 8.440 8.500 8.390 8.490 141,112 +0.05(+0.59%)
May 21, 2014 8.400 8.440 8.390 8.440 197,349 +0.02(+0.24%)
May 20, 2014 8.440 8.450 8.370 8.420 250,077 -0.05(-0.59%)
May 19, 2014 8.420 8.470 8.370 8.470 146,069 +0.06(+0.71%)
May 16, 2014 8.360 8.440 8.360 8.410 175,261 +0.02(+0.24%)
May 15, 2014 8.400 8.470 8.330 8.390 279,272 -0.03(-0.36%)
May 14, 2014 8.400 8.460 8.370 8.420 390,122 +0.04(+0.48%)
May 13, 2014 8.430 8.470 8.360 8.380 333,704 -0.06(-0.71%)
May 12, 2014 8.460 8.520 8.430 8.440 402,640 -0.02(-0.24%)
May 09, 2014 8.480 8.530 8.440 8.460 330,500 -0.04(-0.47%)
May 08, 2014 8.650 8.650 8.500 8.500 276,631 -0.15(-1.73%)
May 07, 2014 8.520 8.670 8.500 8.650 360,689 +0.11(+1.29%)
May 06, 2014 8.570 8.570 8.510 8.540 265,532 -0.03(-0.35%)
May 05, 2014 8.500 8.590 8.480 8.570 300,801 +0.04(+0.47%)
May 02, 2014 8.510 8.540 8.460 8.530 294,996 -0.03(-0.35%)
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