Dynex Capital, Inc. Historical Stock Prices

DX 
$8.36
*  
0.08
0.95%
Get DX Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading DX now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.44  8.46  8.35  8.36 355,333
07/30/2014 8.44 8.46 8.35 8.36 355,513
07/29/2014 8.45 8.45 8.4 8.44 192,911
07/28/2014 8.33 8.47 8.33 8.44 344,422
07/25/2014 8.37 8.39 8.32 8.32 372,525
07/24/2014 8.45 8.46 8.36 8.37 232,794
07/23/2014 8.47 8.48 8.43 8.44 117,028
07/22/2014 8.44 8.475 8.43 8.46 162,418
07/21/2014 8.45 8.47 8.41 8.42 116,048
07/18/2014 8.39 8.48 8.39 8.45 200,903
07/17/2014 8.41 8.45 8.4 8.42 239,366
07/16/2014 8.47 8.48 8.43 8.44 115,226
07/15/2014 8.48 8.54 8.43 8.47 234,107
07/14/2014 8.47 8.52 8.45 8.5 225,403
07/11/2014 8.51 8.51 8.42 8.45 204,623
07/10/2014 8.47 8.53 8.45 8.49 272,310
07/09/2014 8.5 8.52 8.45 8.51 206,203
07/08/2014 8.38 8.49 8.38 8.49 235,638
07/07/2014 8.43 8.44 8.38 8.4 303,513
07/03/2014 8.5 8.5001 8.41 8.43 228,749
07/02/2014 8.55 8.55 8.46 8.5 462,981
07/01/2014 8.6 8.63 8.55 8.55 676,982
06/30/2014 8.79 8.87 8.76 8.85 884,300
06/27/2014 8.68 8.78 8.68 8.78 711,384
06/26/2014 8.66 8.73 8.63 8.69 439,959
06/25/2014 8.59 8.67 8.59 8.62 303,880
06/24/2014 8.62 8.69 8.6 8.6 379,624
06/23/2014 8.6 8.64 8.5801 8.62 236,476
06/20/2014 8.61 8.63 8.55 8.56 591,412
06/19/2014 8.55 8.61 8.55 8.58 204,817
06/18/2014 8.55 8.58 8.51 8.57 177,747
06/17/2014 8.59 8.59 8.51 8.52 222,887
06/16/2014 8.58 8.64 8.55 8.58 178,001
06/13/2014 8.64 8.64 8.57 8.59 156,526
06/12/2014 8.58 8.655 8.535 8.63 270,801
06/11/2014 8.59 8.62 8.53 8.57 176,299
06/10/2014 8.63 8.63 8.58 8.62 253,137
06/09/2014 8.6 8.65 8.58 8.63 168,046
06/06/2014 8.6 8.62 8.57 8.6 182,595
06/05/2014 8.45 8.59 8.45 8.59 305,640
06/04/2014 8.49 8.49 8.43 8.46 177,420
06/03/2014 8.61 8.61 8.46 8.48 303,411
06/02/2014 8.64 8.6499 8.57 8.62 317,743
05/30/2014 8.56 8.65 8.56 8.65 235,483
05/29/2014 8.64 8.67 8.57 8.57 193,108
05/28/2014 8.71 8.72 8.6 8.61 313,230
05/27/2014 8.62 8.71 8.6 8.69 408,039
05/23/2014 8.5 8.6 8.485 8.57 368,013
05/22/2014 8.44 8.5 8.39 8.46 212,610
05/21/2014 8.4 8.44 8.39 8.44 197,349
05/20/2014 8.44 8.45 8.37 8.42 250,077
05/19/2014 8.42 8.47 8.37 8.47 146,069
05/16/2014 8.36 8.44 8.36 8.41 175,261
05/15/2014 8.4 8.47 8.33 8.39 279,272
05/14/2014 8.4 8.46 8.37 8.42 390,122
05/13/2014 8.43 8.47 8.36 8.38 415,165
05/12/2014 8.46 8.52 8.43 8.44 402,640
05/09/2014 8.48 8.53 8.44 8.46 330,500
05/08/2014 8.65 8.65 8.5 8.5 276,631
05/07/2014 8.52 8.67 8.5 8.65 360,689
05/06/2014 8.57 8.57 8.51 8.54 265,532
05/05/2014 8.5 8.59 8.48 8.57 300,801
05/02/2014 8.51 8.54 8.46 8.53 294,996
05/01/2014 8.59 8.61 8.48 8.56 388,914
04/30/2014 8.54 8.59 8.49 8.58 300,542
04/29/2014 8.6 8.62 8.46 8.49 381,094
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?