Dynex Capital Inc $8.44

down 0.00


29/7/2014 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
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
4/24/20148.658.708.568.57177,566
4/23/20148.678.698.638.64208,991
4/22/20148.578.678.568.66271,286
4/21/20148.578.608.538.56283,887
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
3/21/20148.929.148.909.061,216,775
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
Trading Center