FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.110 USD  UNCHANGED
Official Closing Price  /  Updated: 6:30 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2007 13.85 13.86 13.70 13.78 1,836,000 -0.08(-0.58%)
Jan 30, 2007 13.90 14.00 13.76 13.86 1,418,300 +0.02(+0.14%)
Jan 29, 2007 13.60 13.87 13.60 13.84 1,642,300 +0.27(+1.99%)
Jan 26, 2007 13.77 13.81 13.46 13.57 2,645,600 -0.13(-0.95%)
Jan 25, 2007 13.82 13.90 13.66 13.70 1,437,000 -0.15(-1.08%)
Jan 24, 2007 13.86 13.87 13.77 13.85 1,161,600 -0.01(-0.07%)
Jan 23, 2007 13.86 13.90 13.81 13.86 1,428,000 +0.03(+0.22%)
Jan 22, 2007 13.82 13.94 13.78 13.83 1,857,200 +0.07(+0.51%)
Jan 19, 2007 13.74 13.83 13.66 13.76 2,305,100 +0.04(+0.29%)
Jan 18, 2007 13.88 13.90 13.71 13.72 1,107,100 -0.15(-1.08%)
Jan 17, 2007 13.81 13.92 13.78 13.87 1,433,000 +0.06(+0.43%)
Jan 16, 2007 13.74 13.88 13.73 13.81 1,496,600 +0.06(+0.44%)
Jan 12, 2007 13.89 13.94 13.70 13.75 1,453,800 -0.14(-1.01%)
Jan 11, 2007 13.85 13.93 13.80 13.89 2,419,800 +0.08(+0.58%)
Jan 10, 2007 13.77 13.93 13.75 13.81 1,295,200 +0.05(+0.36%)
Jan 09, 2007 13.75 13.85 13.67 13.76 1,128,600 -0.03(-0.22%)
Jan 08, 2007 13.78 13.82 13.56 13.79 1,001,700 +0.06(+0.44%)
Jan 05, 2007 14.10 14.10 13.72 13.73 2,533,700 -0.42(-2.97%)
Jan 04, 2007 14.00 14.15 13.93 14.15 1,221,600 +0.14(+1.00%)
Jan 03, 2007 13.91 14.05 13.88 14.01 2,206,700 +0.10(+0.72%)
Dec 29, 2006 13.94 13.97 13.90 13.91 790,900 -0.06(-0.43%)
Dec 28, 2006 13.90 13.97 13.82 13.97 1,063,200 +0.03(+0.22%)
Dec 27, 2006 13.89 13.95 13.87 13.94 708,100 -0.10(-0.71%)
Dec 26, 2006 14.01 14.08 14.00 14.04 1,007,800 +0.02(+0.14%)
Dec 22, 2006 14.00 14.11 14.00 14.02 531,000 +0.01(+0.07%)
Dec 21, 2006 14.05 14.11 14.00 14.01 1,024,000 -0.04(-0.28%)
Dec 20, 2006 14.16 14.16 14.03 14.05 1,171,700 -0.15(-1.06%)
Dec 19, 2006 14.07 14.21 13.98 14.20 1,528,100 +0.07(+0.50%)
Dec 18, 2006 14.14 14.25 14.06 14.13 984,800 -0.07(-0.49%)
Dec 15, 2006 14.18 14.23 14.13 14.20 1,784,900 +0.10(+0.71%)
Dec 14, 2006 14.11 14.18 14.07 14.10 1,483,400 +0.00(+0.00%)
Dec 13, 2006 14.08 14.11 14.02 14.10 1,108,600 +0.05(+0.36%)
Dec 12, 2006 14.00 14.10 14.00 14.05 888,000 -0.03(-0.21%)
Dec 11, 2006 14.01 14.11 13.91 14.08 1,509,600 +0.08(+0.57%)
Dec 08, 2006 13.95 14.16 13.91 14.00 1,024,100 +0.00(+0.00%)
Dec 07, 2006 14.06 14.10 13.93 14.00 1,320,100 -0.12(-0.85%)
Dec 06, 2006 14.10 14.20 13.83 14.12 2,471,800 -0.30(-2.08%)
Dec 05, 2006 14.35 14.47 14.20 14.42 2,024,900 +0.15(+1.05%)
Dec 04, 2006 13.98 14.27 13.91 14.27 1,437,000 +0.31(+2.22%)
Dec 01, 2006 13.88 14.15 13.78 13.96 922,200 -0.02(-0.14%)
Nov 30, 2006 13.83 13.99 13.78 13.98 1,767,800 +0.19(+1.38%)
Nov 29, 2006 13.78 13.86 13.74 13.79 1,105,000 -0.01(-0.07%)
Nov 28, 2006 13.82 13.85 13.69 13.80 839,900 -0.05(-0.36%)
Nov 27, 2006 14.00 14.06 13.81 13.85 1,731,500 -0.15(-1.07%)
Nov 24, 2006 14.01 14.04 14.00 14.00 203,400 -0.06(-0.43%)
Nov 22, 2006 13.97 14.07 13.88 14.06 1,242,100 +0.04(+0.29%)
Nov 21, 2006 13.78 14.02 13.75 14.02 1,907,700 +0.23(+1.67%)
Nov 20, 2006 13.75 13.94 13.75 13.79 1,206,400 +0.03(+0.22%)
Nov 17, 2006 13.70 13.80 13.63 13.76 1,437,000 +0.01(+0.07%)
Nov 16, 2006 13.70 13.80 13.62 13.75 1,964,300 +0.07(+0.51%)
Nov 15, 2006 13.83 13.90 13.68 13.68 2,088,800 -0.20(-1.44%)
Nov 14, 2006 13.86 13.90 13.75 13.88 1,598,900 -0.01(-0.07%)
Nov 13, 2006 13.99 14.07 13.86 13.89 2,284,700 -0.07(-0.50%)
Nov 10, 2006 13.94 13.99 13.85 13.96 1,161,500 -0.03(-0.21%)
Nov 09, 2006 13.80 14.00 13.74 13.99 1,717,100 +0.14(+1.01%)
Nov 08, 2006 13.79 13.94 13.70 13.85 1,172,800 -0.01(-0.07%)
Nov 07, 2006 13.61 13.93 13.58 13.86 1,951,300 +0.21(+1.54%)
Nov 06, 2006 13.41 13.74 13.41 13.65 2,317,200 +0.26(+1.94%)
Nov 03, 2006 13.45 13.45 13.24 13.39 3,271,300 +0.22(+1.67%)
Nov 02, 2006 13.06 13.43 13.01 13.17 4,750,900 +0.05(+0.38%)
Nov 01, 2006 13.08 13.19 13.01 13.12 1,344,000 +0.00(+0.00%)
Oct 31, 2006 13.00 13.14 12.99 13.12 1,194,600 +0.11(+0.85%)
Oct 30, 2006 13.05 13.11 12.94 13.01 1,190,100 -0.04(-0.31%)
Oct 27, 2006 13.05 13.18 13.00 13.05 1,730,500 -0.18(-1.36%)
Oct 26, 2006 13.24 13.31 13.20 13.23 912,300 -0.01(-0.08%)
Oct 25, 2006 13.15 13.27 13.15 13.24 731,600 +0.12(+0.91%)
Oct 24, 2006 13.15 13.18 13.08 13.12 1,416,700 -0.03(-0.23%)
Oct 23, 2006 13.31 13.36 13.13 13.15 1,881,100 -0.25(-1.87%)
Oct 20, 2006 13.30 13.43 13.20 13.40 1,028,700 +0.06(+0.45%)
Oct 19, 2006 13.24 13.40 13.14 13.34 1,666,900 +0.02(+0.15%)
Oct 18, 2006 13.33 13.37 13.29 13.32 1,010,400 +0.00(+0.00%)
Oct 17, 2006 13.30 13.41 13.22 13.32 1,719,700 -0.01(-0.08%)
Oct 16, 2006 13.20 13.37 13.17 13.33 1,263,900 +0.12(+0.91%)
Oct 13, 2006 13.07 13.25 12.99 13.21 1,645,200 +0.09(+0.69%)
Oct 12, 2006 13.04 13.23 13.04 13.12 1,189,900 +0.05(+0.38%)
Oct 11, 2006 13.10 13.15 12.96 13.07 1,664,800 -0.09(-0.68%)
Oct 10, 2006 13.39 13.55 13.03 13.16 2,354,400 -0.26(-1.94%)
Oct 09, 2006 13.25 13.54 13.16 13.42 1,161,100 +0.13(+0.98%)
Oct 06, 2006 13.45 13.46 13.28 13.29 2,636,000 -0.21(-1.56%)
Oct 05, 2006 13.48 13.53 13.44 13.50 2,371,700 -0.05(-0.37%)
Oct 04, 2006 13.30 13.58 13.20 13.55 1,733,700 +0.17(+1.27%)
Oct 03, 2006 13.16 13.40 13.12 13.38 1,067,900 +0.21(+1.59%)
Oct 02, 2006 13.14 13.25 13.10 13.17 1,376,100 +0.03(+0.23%)
Sep 29, 2006 13.12 13.37 13.12 13.14 1,243,100 -0.03(-0.23%)
Sep 28, 2006 13.00 13.19 12.93 13.17 1,669,800 +0.17(+1.31%)
Sep 27, 2006 12.98 13.05 12.86 13.00 1,120,700 -0.03(-0.23%)
Sep 26, 2006 12.83 13.06 12.83 13.03 1,777,200 +0.11(+0.85%)
Sep 25, 2006 12.80 12.93 12.75 12.92 949,100 +0.04(+0.31%)
Sep 22, 2006 12.85 12.92 12.78 12.88 602,700 -0.01(-0.08%)
Sep 21, 2006 12.95 13.00 12.80 12.89 1,676,500 -0.11(-0.85%)
Sep 20, 2006 13.01 13.07 12.98 13.00 1,213,700 +0.01(+0.08%)
Sep 19, 2006 12.76 13.13 12.70 12.99 2,790,900 +0.18(+1.41%)
Sep 18, 2006 12.81 12.92 12.71 12.81 1,281,700 -0.08(-0.62%)
Sep 15, 2006 12.84 12.98 12.83 12.89 964,400 -0.01(-0.08%)
Sep 14, 2006 12.82 12.94 12.82 12.90 961,600 -0.05(-0.39%)
Sep 13, 2006 12.78 12.99 12.75 12.95 1,289,200 +0.05(+0.39%)
Sep 12, 2006 12.79 12.94 12.67 12.90 1,816,300 +0.09(+0.70%)
Sep 11, 2006 12.75 12.84 12.69 12.81 1,625,300 +0.03(+0.23%)
Sep 08, 2006 12.60 12.80 12.55 12.78 1,924,700 +0.14(+1.11%)
Sep 07, 2006 12.52 12.68 12.46 12.64 1,639,000 +0.05(+0.40%)
Sep 06, 2006 12.45 12.63 12.37 12.59 2,224,800 +0.08(+0.64%)
Sep 05, 2006 12.40 12.51 12.33 12.51 2,310,500 -0.01(-0.08%)
Sep 01, 2006 12.51 12.56 12.37 12.52 1,638,400 +0.01(+0.08%)
Aug 31, 2006 12.51 12.57 12.45 12.51 2,491,000 -0.04(-0.32%)
Aug 30, 2006 12.55 12.66 12.50 12.55 1,910,400 +0.04(+0.32%)
Aug 29, 2006 12.43 12.58 12.38 12.51 1,571,200 +0.03(+0.24%)
Aug 28, 2006 12.48 12.58 12.45 12.48 1,142,300 -0.01(-0.08%)
Aug 25, 2006 12.45 12.52 12.36 12.49 1,184,200 +0.03(+0.24%)
Aug 24, 2006 12.29 12.51 12.26 12.46 1,731,700 +0.16(+1.30%)
Aug 23, 2006 12.35 12.40 12.20 12.30 2,616,100 -0.08(-0.65%)
Aug 22, 2006 12.33 12.41 12.33 12.38 1,727,200 +0.00(+0.00%)
Aug 21, 2006 12.40 12.44 12.33 12.38 3,026,800 -0.11(-0.88%)
Aug 18, 2006 12.40 12.55 12.39 12.49 2,255,300 +0.05(+0.40%)
Aug 17, 2006 12.30 12.53 12.30 12.44 10,206,600 -0.10(-0.80%)
Aug 16, 2006 12.45 12.77 12.44 12.54 2,997,300 +0.13(+1.05%)
Aug 15, 2006 12.28 12.53 12.22 12.41 3,709,000 +0.11(+0.89%)
Aug 14, 2006 12.35 12.44 12.10 12.30 2,299,600 -0.37(-2.92%)
Aug 11, 2006 12.65 12.76 12.51 12.67 900,400 -0.02(-0.16%)
Aug 10, 2006 12.66 12.77 12.57 12.69 804,900 -0.10(-0.78%)
Aug 09, 2006 13.16 13.23 12.74 12.79 1,522,400 -0.37(-2.81%)
Aug 08, 2006 13.15 13.30 13.09 13.16 1,173,600 -0.01(-0.08%)
Aug 07, 2006 13.20 13.24 13.03 13.17 705,300 -0.08(-0.60%)
Aug 04, 2006 13.00 13.34 12.95 13.25 2,838,100 +0.54(+4.25%)
Aug 03, 2006 12.35 12.80 12.12 12.71 2,941,400 -0.14(-1.09%)
Aug 02, 2006 12.65 12.88 12.65 12.85 956,900 +0.24(+1.90%)
Aug 01, 2006 12.66 12.75 12.53 12.61 674,700 -0.20(-1.56%)
Jul 31, 2006 12.78 12.95 12.64 12.81 746,700 -0.01(-0.08%)
Jul 28, 2006 12.30 12.82 12.20 12.82 1,865,400 +0.64(+5.25%)
Jul 27, 2006 12.34 12.37 12.16 12.18 817,600 -0.11(-0.90%)
Jul 26, 2006 12.27 12.38 12.19 12.29 894,600 -0.01(-0.08%)
Jul 25, 2006 12.32 12.38 12.20 12.30 1,477,900 +0.00(+0.00%)
Jul 24, 2006 12.37 12.40 12.19 12.30 1,353,500 +0.05(+0.41%)
Jul 21, 2006 12.54 12.57 12.18 12.25 2,423,700 -0.34(-2.70%)
Jul 20, 2006 12.84 12.84 12.57 12.59 573,200 -0.21(-1.64%)
Jul 19, 2006 12.37 12.83 12.26 12.80 1,871,400 +0.43(+3.48%)
Jul 18, 2006 12.22 12.39 12.22 12.37 692,000 +0.12(+0.98%)
Jul 17, 2006 12.15 12.33 12.15 12.25 655,400 +0.08(+0.66%)
Jul 14, 2006 12.40 12.42 12.08 12.17 895,700 -0.20(-1.62%)
Jul 13, 2006 12.46 12.63 12.35 12.37 1,068,100 -0.17(-1.36%)
Jul 12, 2006 12.30 12.63 12.30 12.54 1,238,000 +0.08(+0.64%)
Jul 11, 2006 12.58 12.58 12.33 12.46 1,924,100 -0.17(-1.35%)
Jul 10, 2006 12.59 12.67 12.50 12.63 376,200 +0.03(+0.24%)
Jul 07, 2006 12.53 12.75 12.43 12.60 621,000 +0.01(+0.08%)
Jul 06, 2006 12.72 12.84 12.52 12.59 644,600 -0.17(-1.33%)
Jul 05, 2006 12.75 12.82 12.58 12.76 703,800 -0.09(-0.70%)
Jul 03, 2006 12.77 12.90 12.69 12.85 653,700 +0.04(+0.31%)
Jun 30, 2006 12.65 12.90 12.50 12.81 2,038,100 +0.16(+1.26%)
Jun 29, 2006 12.12 12.71 12.05 12.65 2,213,100 +0.55(+4.55%)
Jun 28, 2006 11.90 12.14 11.83 12.10 1,164,600 +0.17(+1.42%)
Jun 27, 2006 12.24 12.30 11.93 11.93 1,170,100 -0.26(-2.13%)
Jun 26, 2006 12.18 12.32 12.03 12.19 2,055,400 +0.06(+0.49%)
Jun 23, 2006 12.10 12.19 12.06 12.13 791,500 -0.02(-0.16%)
Jun 22, 2006 12.10 12.19 12.03 12.15 757,600 +0.06(+0.50%)
Jun 21, 2006 12.02 12.18 11.95 12.09 1,079,800 +0.08(+0.67%)
Jun 20, 2006 12.11 12.18 11.99 12.01 796,300 -0.10(-0.83%)
Jun 19, 2006 11.96 12.15 11.94 12.11 1,246,700 +0.13(+1.09%)
Jun 16, 2006 12.10 12.11 11.94 11.98 1,357,600 -0.12(-0.99%)
Jun 15, 2006 11.92 12.22 11.92 12.10 1,263,600 +0.17(+1.42%)
Jun 14, 2006 12.10 12.14 11.89 11.93 2,057,800 -0.25(-2.05%)
Jun 13, 2006 12.39 12.49 12.18 12.18 1,374,900 -0.27(-2.17%)
Jun 12, 2006 12.75 12.80 12.34 12.45 1,140,300 -0.38(-2.96%)
Jun 09, 2006 12.75 12.96 12.70 12.83 591,600 +0.04(+0.31%)
Jun 08, 2006 12.70 12.82 12.43 12.79 1,632,600 -0.04(-0.31%)
Jun 07, 2006 12.70 12.90 12.64 12.83 1,034,400 +0.16(+1.26%)
Jun 06, 2006 13.16 13.16 12.55 12.67 2,434,800 -0.55(-4.16%)
Jun 05, 2006 13.58 13.63 13.19 13.22 1,122,900 -0.36(-2.65%)
Jun 02, 2006 13.36 13.75 13.30 13.58 1,861,400 +0.38(+2.88%)
Jun 01, 2006 13.00 13.23 12.84 13.20 1,427,500 +0.20(+1.54%)
May 31, 2006 12.90 13.05 12.78 13.00 1,270,600 +0.13(+1.01%)
May 30, 2006 13.02 13.06 12.83 12.87 1,021,800 -0.25(-1.91%)
May 26, 2006 13.05 13.27 13.02 13.12 865,800 +0.03(+0.23%)
May 25, 2006 12.79 13.10 12.63 13.09 1,751,400 +0.30(+2.35%)
May 24, 2006 12.59 12.81 12.51 12.79 1,462,300 +0.11(+0.87%)
May 23, 2006 12.88 13.02 12.62 12.68 1,759,200 -0.20(-1.55%)
May 22, 2006 12.90 13.00 12.49 12.88 1,773,800 +0.33(+2.63%)
May 19, 2006 12.61 12.70 12.42 12.55 1,751,200 -0.11(-0.87%)
May 18, 2006 12.80 12.96 12.62 12.66 1,197,300 -0.13(-1.02%)
May 17, 2006 12.70 12.97 12.64 12.79 2,733,500 -0.32(-2.44%)
May 16, 2006 13.19 13.37 13.07 13.11 2,282,700 -0.08(-0.61%)
May 15, 2006 13.43 13.50 13.16 13.19 3,224,000 -0.32(-2.37%)
May 12, 2006 13.59 13.65 13.38 13.51 1,100,600 -0.14(-1.03%)
May 11, 2006 13.79 13.87 13.61 13.65 1,432,300 -0.14(-1.02%)
May 10, 2006 13.87 13.95 13.71 13.79 1,532,800 -0.08(-0.58%)
May 09, 2006 14.00 14.07 13.81 13.87 1,820,800 -0.17(-1.21%)
May 08, 2006 13.79 14.21 13.67 14.04 2,379,100 +0.19(+1.37%)
May 05, 2006 13.51 14.00 13.46 13.85 2,078,100 +0.34(+2.52%)
May 04, 2006 13.29 13.55 13.28 13.51 964,400 +0.16(+1.20%)
May 03, 2006 13.19 13.39 13.02 13.35 1,456,700 +0.06(+0.45%)
May 02, 2006 13.10 13.43 13.00 13.29 2,520,100 +0.07(+0.53%)
May 01, 2006 13.48 13.81 13.20 13.22 3,049,800 -0.25(-1.86%)
Apr 28, 2006 13.50 13.87 13.42 13.47 3,712,700 -0.03(-0.22%)
Apr 27, 2006 12.88 13.50 12.79 13.50 3,900,700 +0.62(+4.81%)
Apr 26, 2006 13.02 13.14 12.83 12.88 1,273,300 -0.21(-1.60%)
Apr 25, 2006 13.19 13.24 13.05 13.09 1,169,900 -0.07(-0.53%)
Apr 24, 2006 13.33 13.33 12.80 13.16 2,548,900 -0.21(-1.57%)
Apr 21, 2006 13.44 13.45 13.25 13.37 1,367,700 -0.04(-0.30%)
Apr 20, 2006 13.40 13.45 13.11 13.41 2,742,400 +0.01(+0.07%)
Apr 19, 2006 13.00 13.47 12.97 13.40 5,416,100 +0.65(+5.10%)
Apr 18, 2006 12.02 12.75 12.01 12.75 5,093,900 +0.68(+5.63%)
Apr 17, 2006 12.02 12.09 11.95 12.07 1,979,200 +0.03(+0.25%)
Apr 13, 2006 12.00 12.05 11.85 12.04 1,015,500 +0.04(+0.33%)
Apr 12, 2006 11.89 12.05 11.83 12.00 1,673,100 +0.09(+0.76%)
Apr 11, 2006 12.09 12.09 11.88 11.91 1,850,300 -0.10(-0.83%)
Apr 10, 2006 12.00 12.11 11.85 12.01 3,340,000 +0.01(+0.08%)
Apr 07, 2006 11.79 12.02 11.75 12.00 13,143,500 +0.12(+1.01%)
Apr 06, 2006 12.02 12.06 11.75 11.88 3,866,100 -0.22(-1.82%)
Apr 05, 2006 11.51 12.12 11.41 12.10 2,287,200 +0.53(+4.58%)
Apr 04, 2006 11.55 11.65 11.40 11.57 1,809,400 -0.11(-0.94%)
Apr 03, 2006 11.75 11.95 11.64 11.68 1,599,000 -0.46(-3.79%)
Mar 31, 2006 12.09 12.25 12.03 12.14 401,300 +0.04(+0.33%)
Mar 30, 2006 12.20 12.37 12.05 12.10 924,000 -0.17(-1.39%)
Mar 29, 2006 12.15 12.35 12.12 12.27 896,000 +0.11(+0.90%)
Mar 28, 2006 12.00 12.17 11.97 12.16 891,300 +0.15(+1.25%)
Mar 27, 2006 12.10 12.13 12.00 12.01 620,300 -0.17(-1.40%)
Mar 24, 2006 12.14 12.21 12.12 12.18 733,200 +0.02(+0.16%)
Mar 23, 2006 11.96 12.26 11.96 12.16 642,600 +0.17(+1.42%)
Mar 22, 2006 12.08 12.19 11.97 11.99 781,500 -0.16(-1.32%)
Mar 21, 2006 12.30 12.30 12.08 12.15 924,400 -0.15(-1.22%)
Mar 20, 2006 12.25 12.35 12.09 12.30 1,143,300 +0.04(+0.33%)
Mar 17, 2006 12.02 12.34 11.85 12.26 1,790,800 +0.33(+2.77%)
Mar 16, 2006 11.58 12.00 11.56 11.93 2,326,500 +0.32(+2.76%)
Mar 15, 2006 11.49 11.62 11.45 11.61 877,100 +0.05(+0.43%)
Mar 14, 2006 11.51 11.59 11.47 11.56 540,900 -0.02(-0.17%)
Mar 13, 2006 11.57 11.65 11.45 11.58 522,000 -0.02(-0.17%)
Mar 10, 2006 11.50 11.60 11.44 11.60 1,127,400 +0.06(+0.52%)
Mar 09, 2006 11.56 11.66 11.50 11.54 581,600 -0.03(-0.26%)
Mar 08, 2006 11.57 11.63 11.52 11.57 489,500 -0.04(-0.34%)
Mar 07, 2006 11.79 11.80 11.55 11.61 796,700 -0.07(-0.60%)
Mar 06, 2006 11.73 11.84 11.66 11.68 723,000 -0.09(-0.76%)
Mar 03, 2006 11.74 11.79 11.52 11.77 1,016,700 -0.05(-0.42%)
Mar 02, 2006 11.72 11.84 11.65 11.82 932,600 +0.07(+0.60%)
Mar 01, 2006 11.75 11.83 11.70 11.75 1,550,200 +0.00(+0.00%)
Feb 28, 2006 11.80 11.86 11.70 11.75 1,134,500 -0.05(-0.42%)
Feb 27, 2006 11.74 11.89 11.73 11.80 1,068,700 +0.08(+0.68%)
Feb 24, 2006 11.76 11.80 11.65 11.72 1,267,200 -0.10(-0.85%)
Feb 23, 2006 12.12 12.18 11.77 11.82 1,605,400 -0.38(-3.11%)
Feb 22, 2006 12.13 12.27 12.13 12.20 746,900 +0.04(+0.33%)
Feb 21, 2006 12.27 12.32 12.10 12.16 654,600 -0.16(-1.30%)
Feb 17, 2006 12.39 12.43 12.30 12.32 1,156,800 -0.08(-0.65%)
Feb 16, 2006 12.28 12.45 12.20 12.40 1,168,100 +0.22(+1.81%)
Feb 15, 2006 11.90 12.22 11.89 12.18 897,900 +0.27(+2.27%)
Feb 14, 2006 11.85 12.01 11.80 11.91 831,300 +0.14(+1.19%)
Feb 13, 2006 11.50 11.80 11.50 11.77 1,788,300 +0.05(+0.43%)
Feb 10, 2006 11.85 11.86 11.42 11.72 1,974,200 -0.22(-1.84%)
Feb 09, 2006 11.90 11.95 11.85 11.94 750,900 +0.02(+0.17%)
Feb 08, 2006 12.01 12.04 11.87 11.92 933,300 -0.11(-0.91%)
Feb 07, 2006 12.02 12.08 12.01 12.03 877,200 -0.03(-0.25%)
Feb 06, 2006 12.12 12.21 12.03 12.06 1,065,700 -0.15(-1.23%)
Feb 03, 2006 12.34 12.37 12.18 12.21 1,130,800 -0.20(-1.61%)
Feb 02, 2006 12.50 12.54 12.25 12.41 959,800 -0.09(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.