Dynex Capital Inc $8.32

up +0.02


16/9/2014 04:04 PM  |  NYSE : DX  
Industries : Real Estate / Reit - Residential
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DX historical data

Date Open High Low Close Volume
9/16/20148.288.408.218.32366,562
9/15/20148.368.368.288.30297,778
9/12/20148.548.608.378.37306,616
9/11/20148.508.598.508.56181,563
9/10/20148.568.598.488.51193,627
9/9/20148.618.668.558.56171,878
9/8/20148.648.678.608.61265,049
9/5/20148.538.648.538.63201,439
9/4/20148.628.638.538.54253,665
9/3/20148.648.668.608.61189,101
9/2/20148.758.768.648.65266,169
8/29/20148.658.758.658.75131,144
8/28/20148.688.708.658.66162,616
8/27/20148.688.718.678.69163,701
8/26/20148.638.708.638.70210,070
8/25/20148.638.668.628.63180,317
8/22/20148.648.648.598.61136,793
8/21/20148.578.668.578.63142,908
8/20/20148.588.608.568.57104,725
8/19/20148.608.658.608.60233,515
8/18/20148.668.668.598.61259,762
8/15/20148.688.688.608.61268,015
8/14/20148.618.628.558.62110,433
8/13/20148.578.618.558.60196,242
8/12/20148.638.648.538.54163,270
8/11/20148.608.658.598.63256,853
8/8/20148.528.608.528.59249,813
8/7/20148.578.598.498.53238,920
8/6/20148.388.548.388.52417,794
8/5/20148.308.388.308.37493,179
8/4/20148.318.368.248.33388,449
8/1/20148.358.398.258.30600,680
7/31/20148.378.388.278.30593,593
7/30/20148.448.468.358.36355,513
7/29/20148.458.458.408.44192,911
7/28/20148.338.478.338.44365,683
7/25/20148.378.398.328.32372,525
7/24/20148.458.468.368.37232,794
7/23/20148.478.488.438.44117,028
7/22/20148.448.488.438.46162,418
7/21/20148.458.478.418.42116,048
7/18/20148.398.488.398.45200,903
7/17/20148.418.458.408.42239,366
7/16/20148.478.488.438.44115,226
7/15/20148.488.548.438.47234,107
7/14/20148.478.528.458.50225,403
7/11/20148.518.518.428.45204,623
7/10/20148.478.538.458.49272,310
7/9/20148.508.528.458.51206,203
7/8/20148.388.498.388.49235,638
7/7/20148.438.448.388.40303,513
7/3/20148.508.508.418.43228,749
7/2/20148.558.558.468.50462,981
7/1/20148.608.638.558.55676,982
6/30/20148.798.878.768.85884,300
6/27/20148.688.788.688.78711,384
6/26/20148.668.738.638.69439,959
6/25/20148.598.678.598.62303,880
6/24/20148.628.698.608.60379,624
6/23/20148.608.648.588.62236,476
6/20/20148.618.638.558.56591,412
6/19/20148.558.618.558.58204,817
6/18/20148.558.588.518.57177,747
6/17/20148.598.598.518.52222,887
6/16/20148.588.648.558.58178,001
6/13/20148.648.648.578.59156,526
6/12/20148.588.668.548.63270,801
6/11/20148.598.628.538.57176,299
6/10/20148.638.638.588.62253,137
6/9/20148.608.658.588.63168,046
6/6/20148.608.628.578.60182,595
6/5/20148.458.598.458.59305,640
6/4/20148.498.498.438.46177,420
6/3/20148.618.618.468.48303,511
6/2/20148.648.658.578.62317,743
5/30/20148.568.658.568.65235,483
5/29/20148.648.678.578.57193,108
5/28/20148.718.728.608.61313,230
5/27/20148.628.718.608.69408,039
5/23/20148.508.608.498.57368,013
5/22/20148.448.508.398.46212,610
5/21/20148.408.448.398.44197,349
5/20/20148.448.458.378.42250,077
5/19/20148.428.478.378.47146,069
5/16/20148.368.448.368.41175,261
5/15/20148.408.478.338.39279,272
5/14/20148.408.468.378.42390,122
5/13/20148.438.478.368.38415,165
5/12/20148.468.528.438.44402,640
5/9/20148.488.538.448.46330,500
5/8/20148.658.658.508.50276,631
5/7/20148.528.678.508.65360,689
5/6/20148.578.578.518.54265,532
5/5/20148.508.598.488.57300,801
5/2/20148.518.548.468.53294,996
5/1/20148.598.618.488.56388,914
4/30/20148.548.598.498.58300,542
4/29/20148.608.628.468.49381,094
4/28/20148.608.658.558.60368,612
4/25/20148.588.648.568.60227,506
Trading Center