Dynex Capital Inc $8.58

up +0.02


17/4/2014 06:40 PM  |  NYSE : DX  
Industries : Real Estate / Reit - Residential
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DX historical data

Date Open High Low Close Volume
4/17/20148.578.608.508.58307,919
4/16/20148.608.618.548.56359,424
4/15/20148.658.708.568.58528,215
4/14/20148.628.738.588.67323,539
4/11/20148.658.748.628.62488,943
4/10/20148.718.808.678.67427,899
4/9/20148.708.738.628.69187,142
4/8/20148.688.748.688.71331,663
4/7/20148.568.778.568.70594,408
4/4/20148.608.688.578.63318,522
4/3/20148.608.628.538.58299,410
4/2/20148.708.748.628.62460,997
4/1/20148.958.988.918.97595,637
3/31/20148.868.988.838.95606,357
3/28/20148.808.888.798.82284,813
3/27/20148.698.818.688.78465,710
3/26/20148.838.858.718.71357,947
3/25/20148.958.998.788.78470,569
3/24/20149.069.088.938.93462,414
3/21/20148.929.148.909.061,216,780
3/20/20148.888.908.748.88443,418
3/19/20148.929.028.868.89913,122
3/18/20148.969.058.949.05451,314
3/17/20148.838.998.838.98463,185
3/14/20148.858.908.798.82230,183
3/13/20148.758.848.728.83368,055
3/12/20148.588.748.568.73254,314
3/11/20148.638.708.588.60193,528
3/10/20148.618.688.618.64248,700
3/7/20148.728.728.508.59522,836
3/6/20148.748.768.728.73178,211
3/5/20148.738.768.718.73238,129
3/4/20148.708.758.638.73457,911
3/3/20148.548.658.548.65262,858
2/28/20148.478.568.478.55572,298
2/27/20148.448.488.408.48360,815
2/26/20148.418.488.418.45307,952
2/25/20148.448.498.388.38214,922
2/24/20148.398.488.398.41263,965
2/21/20148.408.408.368.39309,899
2/20/20148.388.458.368.39393,133
2/19/20148.608.728.358.35941,071
2/18/20148.428.608.408.60503,755
2/14/20148.458.548.408.43343,332
2/13/20148.138.468.138.46574,586
2/12/20148.178.218.118.14518,677
2/11/20148.118.168.068.14322,932
2/10/20147.998.077.958.05422,265
2/7/20148.018.097.947.96598,907
2/6/20147.998.057.957.99433,945
2/5/20148.008.087.987.99329,684
2/4/20148.058.067.997.99315,843
2/3/20148.098.138.038.04395,191
1/31/20148.048.128.048.06604,194
1/30/20148.038.128.028.06262,606
1/29/20148.038.067.988.01245,528
1/28/20148.058.097.988.06269,387
1/27/20148.148.177.988.01361,554
1/24/20148.108.198.108.14349,924
1/23/20148.078.198.078.17489,313
1/22/20148.058.098.038.08214,633
1/21/20147.998.087.978.07316,498
1/17/20148.018.027.957.98248,223
1/16/20148.038.097.998.00238,735
1/15/20148.108.108.048.06285,081
1/14/20148.218.248.088.10363,595
1/13/20148.218.248.178.20337,067
1/10/20148.208.258.188.20243,424
1/9/20148.148.188.068.16407,170
1/8/20148.128.148.068.14418,592
1/7/20148.108.148.058.12279,472
1/6/20148.038.148.008.07378,528
1/3/20147.948.027.948.01273,916
1/2/20147.958.007.887.95493,490
12/31/20137.948.047.948.00350,735
12/30/20138.078.117.937.95585,079
12/27/20138.158.218.018.08391,850
12/26/20138.448.528.408.40495,391
12/24/20138.438.478.388.44211,911
12/23/20138.388.458.368.40460,001
12/20/20138.228.348.218.34592,806
12/19/20138.268.278.168.18324,483
12/18/20138.148.358.148.31354,841
12/17/20138.108.208.088.17207,316
12/16/20138.038.108.028.08373,686
12/13/20137.998.047.988.02349,669
12/12/20138.008.057.917.98398,354
12/11/20138.138.157.998.02430,477
12/10/20138.068.148.058.09440,450
12/9/20138.008.088.008.04412,879
12/6/20138.128.157.998.02553,574
12/5/20138.188.198.078.07239,758
12/4/20138.198.268.168.22271,017
12/3/20138.158.238.158.21286,395
12/2/20138.378.388.168.18405,195
11/29/20138.408.428.368.39115,197
11/27/20138.368.398.308.39214,083
11/26/20138.408.438.328.32320,815
11/25/20138.308.408.308.37222,685
11/22/20138.378.398.298.32194,985
Trading Center