Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.47 12.74 12.42 12.67 14,823,551 +0.25(+1.99%)
Jan 30, 2014 12.39 12.43 12.32 12.42 6,456,938 +0.07(+0.57%)
Jan 29, 2014 12.28 12.40 12.21 12.35 5,461,215 +0.08(+0.67%)
Jan 28, 2014 12.26 12.43 12.22 12.27 9,998,026 +0.01(+0.10%)
Jan 27, 2014 12.39 12.47 12.25 12.26 9,357,706 -0.14(-1.14%)
Jan 24, 2014 12.45 12.56 12.38 12.40 12,143,675 +0.02(+0.19%)
Jan 23, 2014 12.21 12.46 12.21 12.38 9,552,954 +0.15(+1.25%)
Jan 22, 2014 12.15 12.25 12.14 12.22 7,998,264 +0.04(+0.29%)
Jan 21, 2014 12.01 12.21 12.01 12.19 6,309,739 +0.19(+1.57%)
Jan 17, 2014 12.02 12.00 12.00 12.00 4,328,042 -0.01(-0.10%)
Jan 16, 2014 11.94 12.03 11.89 12.01 5,106,005 +0.08(+0.69%)
Jan 15, 2014 11.99 12.06 11.93 11.93 5,931,714 -0.06(-0.49%)
Jan 14, 2014 12.19 12.21 11.96 11.99 7,500,485 -0.24(-1.93%)
Jan 13, 2014 12.06 12.29 12.00 12.22 13,501,697 +0.18(+1.47%)
Jan 10, 2014 12.08 12.08 11.88 12.05 13,697,635 +0.19(+1.59%)
Jan 09, 2014 11.98 11.99 11.73 11.86 9,839,572 -0.08(-0.69%)
Jan 08, 2014 12.01 12.03 11.83 11.94 9,431,526 -0.12(-0.98%)
Jan 07, 2014 11.88 12.09 11.87 12.06 13,412,038 +0.16(+1.38%)
Jan 06, 2014 11.80 11.92 11.80 11.89 7,793,290 +0.13(+1.10%)
Jan 03, 2014 11.82 11.88 11.67 11.76 7,711,482 -0.01(-0.10%)
Jan 02, 2014 11.73 11.93 11.73 11.78 9,234,529 +0.05(+0.40%)
Dec 31, 2013 11.49 11.73 11.73 11.73 17,859,178 +0.24(+2.05%)
Dec 30, 2013 11.55 11.58 11.43 11.49 20,184,020 -0.07(-0.61%)
Dec 27, 2013 11.61 11.65 11.54 11.56 10,972,700 +0.01(+0.10%)
Dec 26, 2013 11.54 11.63 11.54 11.55 11,620,734 +0.01(+0.10%)
Dec 24, 2013 11.65 11.70 11.53 11.54 5,231,290 -0.14(-1.17%)
Dec 23, 2013 11.54 11.76 11.52 11.68 17,866,594 +0.15(+1.29%)
Dec 20, 2013 11.37 11.58 11.36 11.53 23,404,164 +0.26(+2.33%)
Dec 19, 2013 11.51 11.52 11.21 11.27 25,551,710 -0.40(-3.42%)
Dec 18, 2013 11.47 11.84 11.37 11.67 18,365,010 +0.15(+1.29%)
Dec 17, 2013 11.30 11.55 11.24 11.52 15,765,590 +0.31(+2.75%)
Dec 16, 2013 11.35 11.36 11.18 11.21 11,444,614 -0.14(-1.21%)
Dec 13, 2013 11.45 11.52 11.31 11.35 8,154,123 -0.03(-0.30%)
Dec 12, 2013 11.38 11.50 11.28 11.38 8,725,397 -0.01(-0.10%)
Dec 11, 2013 11.61 11.62 11.39 11.39 9,833,318 -0.25(-2.16%)
Dec 10, 2013 11.48 11.73 11.47 11.64 17,116,110 +0.22(+1.90%)
Dec 09, 2013 11.07 11.44 11.06 11.43 13,124,096 +0.31(+2.77%)
Dec 06, 2013 11.29 11.31 11.03 11.12 14,548,631 -0.14(-1.22%)
Dec 05, 2013 11.29 11.38 11.24 11.26 13,966,151 -0.22(-1.89%)
Dec 04, 2013 11.35 11.54 11.21 11.47 13,466,666 -0.01(-0.10%)
Dec 03, 2013 11.39 11.50 11.43 11.48 9,893,172 +0.06(+0.50%)
Dec 02, 2013 11.62 11.62 11.35 11.43 12,811,059 -0.17(-1.48%)
Nov 29, 2013 11.63 11.65 11.54 11.60 5,001,562 -0.02(-0.20%)
Nov 27, 2013 11.46 11.63 11.44 11.62 14,457,197 +0.37(+3.25%)
Nov 26, 2013 11.56 11.64 11.26 11.26 37,205,804 -0.39(-3.33%)
Nov 25, 2013 11.64 11.73 11.60 11.64 9,813,516 -0.05(-0.39%)
Nov 22, 2013 11.80 11.82 11.60 11.69 12,292,041 -0.13(-1.06%)
Nov 21, 2013 11.87 11.94 11.78 11.81 11,203,532 -0.08(-0.67%)
Nov 20, 2013 12.00 12.13 11.87 11.89 16,968,610 -0.09(-0.76%)
Nov 19, 2013 12.07 12.08 11.99 11.99 6,653,529 -0.09(-0.76%)
Nov 18, 2013 12.23 12.27 12.07 12.08 9,079,572 -0.17(-1.40%)
Nov 15, 2013 12.36 12.42 12.21 12.25 8,080,679 -0.10(-0.83%)
Nov 14, 2013 12.27 12.49 12.27 12.35 11,183,024 +0.11(+0.93%)
Nov 13, 2013 11.97 12.24 11.94 12.24 15,721,968 +0.24(+2.00%)
Nov 12, 2013 11.84 12.01 11.79 12.00 21,536,706 +0.15(+1.25%)
Nov 11, 2013 12.10 12.10 11.76 11.85 19,972,878 -0.32(-2.63%)
Nov 08, 2013 12.50 12.51 12.08 12.17 20,758,284 -0.43(-3.44%)
Nov 07, 2013 12.87 12.90 12.51 12.60 23,876,094 -0.62(-4.66%)
Nov 06, 2013 13.14 13.22 13.13 13.22 7,108,695 +0.09(+0.70%)
Nov 05, 2013 13.23 13.28 13.12 13.13 8,748,140 -0.15(-1.12%)
Nov 04, 2013 13.38 13.41 13.23 13.28 9,581,190 -0.18(-1.36%)
Nov 01, 2013 13.39 13.50 13.33 13.46 6,924,342 +0.00(+0.00%)
Oct 31, 2013 13.58 13.62 13.33 13.46 10,124,479 +0.06(+0.43%)
Oct 30, 2013 13.37 13.62 13.25 13.40 10,721,699 +0.03(+0.26%)
Oct 29, 2013 13.50 13.54 13.22 13.37 22,937,136 -0.49(-3.54%)
Oct 28, 2013 13.85 13.93 13.71 13.86 14,402,779 -0.02(-0.16%)
Oct 25, 2013 13.86 13.95 13.81 13.88 13,713,332 +0.01(+0.08%)
Oct 24, 2013 13.77 13.94 13.74 13.87 16,596,920 +0.16(+1.17%)
Oct 23, 2013 13.64 13.78 13.58 13.71 12,364,686 +0.05(+0.33%)
Oct 22, 2013 13.54 13.71 13.50 13.66 26,564,902 +0.29(+2.13%)
Oct 21, 2013 13.58 13.58 13.27 13.38 12,182,351 -0.17(-1.26%)
Oct 18, 2013 13.70 13.71 13.50 13.55 9,278,965 -0.08(-0.59%)
Oct 17, 2013 13.45 13.73 13.42 13.63 14,034,086 +0.23(+1.70%)
Oct 16, 2013 13.25 13.45 13.16 13.40 14,325,441 +0.15(+1.12%)
Oct 15, 2013 13.20 13.26 13.17 13.25 8,527,280 +0.00(+0.00%)
Oct 14, 2013 13.31 13.34 13.17 13.25 7,179,368 -0.09(-0.68%)
Oct 11, 2013 13.36 13.39 13.26 13.34 6,114,182 +0.03(+0.26%)
Oct 10, 2013 13.39 13.46 13.15 13.31 11,618,897 +0.07(+0.52%)
Oct 09, 2013 13.06 13.26 13.05 13.24 17,503,838 +0.18(+1.40%)
Oct 08, 2013 13.08 13.17 12.97 13.06 11,309,275 -0.06(-0.44%)
Oct 07, 2013 13.07 13.22 13.07 13.12 6,056,552 -0.05(-0.35%)
Oct 04, 2013 13.30 13.32 13.04 13.16 12,307,134 -0.22(-1.62%)
Oct 03, 2013 13.36 13.44 13.29 13.38 9,492,472 -0.03(-0.25%)
Oct 02, 2013 13.33 13.46 13.31 13.41 10,009,412 +0.02(+0.17%)
Oct 01, 2013 13.15 13.42 13.12 13.39 11,675,776 +0.17(+1.30%)
Sep 30, 2013 13.15 13.29 13.07 13.22 11,052,906 -0.06(-0.43%)
Sep 27, 2013 13.34 13.37 13.23 13.28 9,756,136 -0.08(-0.60%)
Sep 26, 2013 13.41 13.47 13.30 13.36 11,406,630 -0.06(-0.41%)
Sep 25, 2013 13.37 13.48 13.33 13.41 9,456,630 +0.08(+0.58%)
Sep 24, 2013 13.36 13.53 13.28 13.33 12,302,440 -0.04(-0.33%)
Sep 23, 2013 13.24 13.52 13.21 13.38 10,393,117 +0.16(+1.17%)
Sep 20, 2013 13.42 13.44 13.19 13.22 15,460,192 -0.35(-2.61%)
Sep 19, 2013 13.97 13.98 13.47 13.58 13,554,701 -0.32(-2.31%)
Sep 18, 2013 13.24 13.93 13.19 13.90 21,713,128 +0.65(+4.94%)
Sep 17, 2013 13.26 13.31 13.10 13.24 7,284,302 +0.03(+0.25%)
Sep 16, 2013 13.63 13.63 13.15 13.21 12,839,356 -0.09(-0.67%)
Sep 13, 2013 13.08 13.33 13.05 13.30 12,256,381 +0.27(+2.04%)
Sep 12, 2013 13.02 13.13 12.99 13.03 5,930,174 +0.02(+0.17%)
Sep 11, 2013 12.72 13.01 12.72 13.01 9,679,207 +0.29(+2.26%)
Sep 10, 2013 13.00 13.00 12.68 12.72 11,390,566 -0.28(-2.13%)
Sep 09, 2013 13.12 13.17 12.92 13.00 9,733,648 -0.06(-0.42%)
Sep 06, 2013 12.95 13.19 12.93 13.06 11,226,973 +0.33(+2.61%)
Sep 05, 2013 12.78 12.87 12.62 12.72 10,020,902 -0.13(-1.03%)
Sep 04, 2013 12.80 12.97 12.79 12.86 7,780,959 +0.04(+0.35%)
Sep 03, 2013 12.90 12.92 12.56 12.81 8,546,022 -0.12(-0.94%)
Aug 30, 2013 12.91 13.05 12.86 12.93 8,313,726 +0.01(+0.09%)
Aug 29, 2013 12.53 12.97 12.50 12.92 10,926,241 +0.33(+2.64%)
Aug 28, 2013 12.71 12.75 12.52 12.59 6,620,363 -0.20(-1.56%)
Aug 27, 2013 12.61 12.94 12.59 12.79 8,945,885 +0.11(+0.87%)
Aug 26, 2013 12.75 12.83 12.60 12.68 8,062,415 +0.02(+0.17%)
Aug 23, 2013 12.33 12.69 12.29 12.66 10,718,153 +0.41(+3.35%)
Aug 22, 2013 12.19 12.29 12.09 12.25 10,170,335 +0.12(+1.01%)
Aug 21, 2013 12.17 12.32 11.98 12.13 11,383,681 -0.10(-0.82%)
Aug 20, 2013 11.91 12.31 11.89 12.23 14,494,617 +0.41(+3.47%)
Aug 19, 2013 12.47 12.49 11.78 11.82 29,138,450 -0.68(-5.41%)
Aug 16, 2013 12.74 12.75 12.47 12.49 10,687,913 -0.24(-1.92%)
Aug 15, 2013 12.87 12.87 12.66 12.74 11,891,875 -0.29(-2.21%)
Aug 14, 2013 12.89 13.09 12.86 13.02 7,011,010 +0.14(+1.12%)
Aug 13, 2013 13.21 13.24 12.88 12.88 11,514,529 -0.39(-2.92%)
Aug 12, 2013 13.26 13.38 13.23 13.27 8,471,489 +0.03(+0.25%)
Aug 09, 2013 13.46 13.48 13.20 13.23 8,725,459 -0.20(-1.49%)
Aug 08, 2013 12.93 13.46 12.91 13.43 15,168,180 +0.53(+4.12%)
Aug 07, 2013 12.78 12.95 12.76 12.90 7,811,755 +0.04(+0.34%)
Aug 06, 2013 12.79 12.89 12.69 12.86 8,145,193 +0.04(+0.35%)
Aug 05, 2013 13.01 13.02 12.77 12.81 11,336,903 -0.19(-1.45%)
Aug 02, 2013 13.03 13.16 12.92 13.00 11,815,016 +0.14(+1.12%)
Aug 01, 2013 13.19 13.21 12.86 12.86 10,033,311 -0.35(-2.68%)
Jul 31, 2013 13.26 13.33 13.02 13.21 10,445,735 -0.10(-0.75%)
Jul 30, 2013 13.30 13.54 13.22 13.31 11,106,692 +0.12(+0.92%)
Jul 29, 2013 13.24 13.28 13.05 13.19 8,284,373 +0.11(+0.85%)
Jul 26, 2013 12.99 13.09 12.93 13.08 5,345,621 +0.12(+0.94%)
Jul 25, 2013 12.92 13.00 12.81 12.96 8,013,981 -0.03(-0.26%)
Jul 24, 2013 13.23 13.26 12.86 12.99 12,378,082 -0.32(-2.41%)
Jul 23, 2013 13.32 13.42 13.26 13.31 8,596,383 -0.03(-0.25%)
Jul 22, 2013 13.30 13.36 13.28 13.34 4,487,815 +0.01(+0.08%)
Jul 19, 2013 13.27 13.36 13.24 13.33 5,785,007 +0.07(+0.50%)
Jul 18, 2013 13.50 13.51 13.19 13.27 8,444,913 -0.12(-0.91%)
Jul 17, 2013 13.38 13.58 13.36 13.39 7,946,181 +0.09(+0.67%)
Jul 16, 2013 13.38 13.41 13.29 13.30 7,133,771 -0.08(-0.58%)
Jul 15, 2013 13.08 13.41 12.92 13.38 9,320,417 +0.28(+2.12%)
Jul 12, 2013 13.40 13.40 13.05 13.10 10,807,287 -0.31(-2.31%)
Jul 11, 2013 12.96 13.42 12.95 13.41 16,301,912 +0.63(+4.94%)
Jul 10, 2013 12.99 13.09 12.71 12.78 11,720,089 -0.25(-1.96%)
Jul 09, 2013 13.13 13.26 12.99 13.03 10,950,028 -0.11(-0.84%)
Jul 08, 2013 12.52 13.22 12.51 13.15 22,772,932 +0.39(+3.04%)
Jul 05, 2013 13.29 13.30 12.40 12.76 24,337,032 -0.69(-5.11%)
Jul 03, 2013 13.58 13.58 13.29 13.44 7,999,531 -0.17(-1.22%)
Jul 02, 2013 13.74 13.85 13.58 13.61 9,420,659 -0.18(-1.29%)
Jul 01, 2013 13.93 14.07 13.79 13.79 9,978,192 -0.14(-1.03%)
Jun 28, 2013 14.05 14.10 13.91 13.93 11,442,523 -0.16(-1.10%)
Jun 27, 2013 14.04 14.19 14.01 14.09 9,447,212 +0.09(+0.63%)
Jun 26, 2013 13.93 14.10 13.83 14.00 17,855,828 +0.31(+2.28%)
Jun 25, 2013 13.52 13.77 13.43 13.69 11,565,670 +0.33(+2.49%)
Jun 24, 2013 13.53 13.68 13.06 13.35 17,532,200 -0.25(-1.82%)
Jun 21, 2013 13.61 13.85 13.54 13.60 24,669,898 +0.12(+0.88%)
Jun 20, 2013 13.83 13.84 13.39 13.48 20,499,380 -0.47(-3.39%)
Jun 19, 2013 14.56 14.71 13.96 13.96 15,739,510 -0.40(-2.77%)
Jun 18, 2013 14.23 14.43 14.08 14.35 8,664,512 +0.11(+0.75%)
Jun 17, 2013 14.64 14.66 14.19 14.25 11,128,941 -0.42(-2.86%)
Jun 14, 2013 14.75 15.03 14.58 14.66 11,070,036 -0.09(-0.58%)
Jun 13, 2013 13.92 14.82 13.86 14.75 21,060,664 +0.75(+5.37%)
Jun 12, 2013 14.32 14.35 13.98 14.00 12,624,746 -0.27(-1.88%)
Jun 11, 2013 14.46 14.48 14.25 14.27 14,033,737 -0.29(-1.99%)
Jun 10, 2013 14.55 14.72 14.43 14.56 11,597,005 +0.06(+0.44%)
Jun 07, 2013 14.89 14.89 14.45 14.49 11,548,818 -0.28(-1.89%)
Jun 06, 2013 14.46 14.78 14.41 14.77 11,658,696 +0.28(+1.93%)
Jun 05, 2013 14.66 14.71 14.44 14.49 11,412,721 -0.13(-0.88%)
Jun 04, 2013 14.50 14.75 14.34 14.62 11,861,957 +0.12(+0.81%)
Jun 03, 2013 14.56 14.77 14.31 14.50 15,653,875 -0.09(-0.59%)
May 31, 2013 14.86 15.01 14.59 14.59 19,299,536 -0.32(-2.16%)
May 30, 2013 14.92 15.24 14.84 14.91 12,525,239 -0.12(-0.79%)
May 29, 2013 14.78 15.13 14.18 15.03 34,233,836 +0.08(+0.50%)
May 28, 2013 15.58 15.61 14.84 14.95 22,515,156 -0.54(-3.47%)
May 24, 2013 15.48 15.56 15.34 15.49 5,944,437 +0.00(+0.00%)
May 23, 2013 15.45 15.59 15.09 15.49 12,634,028 -0.11(-0.69%)
May 22, 2013 15.75 16.06 15.52 15.60 13,110,239 -0.14(-0.89%)
May 21, 2013 15.90 15.92 15.74 15.74 10,503,146 -0.16(-1.01%)
May 20, 2013 16.08 16.10 15.90 15.90 6,879,513 -0.23(-1.40%)
May 17, 2013 16.15 16.19 16.00 16.13 11,498,560 -0.03(-0.20%)
May 16, 2013 15.96 16.27 15.92 16.16 11,066,544 +0.24(+1.48%)
May 15, 2013 15.80 15.99 15.74 15.92 11,451,619 +0.10(+0.61%)
May 13, 2013 16.14 16.18 15.63 15.83 18,462,896 -0.34(-2.13%)
May 10, 2013 16.32 16.38 16.05 16.17 10,367,363 -0.15(-0.92%)
May 09, 2013 16.36 16.44 16.28 16.32 6,082,443 -0.08(-0.46%)
May 08, 2013 16.20 16.41 16.20 16.39 7,957,519 +0.19(+1.19%)
May 07, 2013 16.23 16.28 16.15 16.20 9,717,130 +0.03(+0.20%)
May 06, 2013 16.24 16.33 16.09 16.17 11,776,497 -0.08(-0.46%)
May 03, 2013 16.58 16.65 16.20 16.24 18,070,794 -0.41(-2.45%)
May 02, 2013 16.91 16.94 16.60 16.65 15,343,394 -0.35(-2.08%)
May 01, 2013 17.10 17.15 16.95 17.01 6,756,004 -0.12(-0.69%)
Apr 30, 2013 17.00 17.12 16.86 17.12 7,644,072 +0.05(+0.31%)
Apr 29, 2013 16.94 17.14 16.88 17.07 10,009,733 +0.24(+1.40%)
Apr 26, 2013 16.88 16.86 16.77 16.84 4,230,529 +0.01(+0.06%)
Apr 25, 2013 16.95 16.97 16.77 16.82 8,254,298 -0.01(-0.06%)
Apr 24, 2013 16.78 16.92 16.72 16.84 8,480,970 +0.06(+0.38%)
Apr 23, 2013 16.63 16.79 16.60 16.77 6,333,590 +0.17(+1.04%)
Apr 22, 2013 16.76 16.76 16.34 16.60 14,410,485 -0.20(-1.21%)
Apr 19, 2013 16.91 16.97 16.71 16.80 8,793,078 -0.12(-0.70%)
Apr 18, 2013 16.76 16.92 16.71 16.92 5,771,511 +0.24(+1.42%)
Apr 17, 2013 17.01 17.01 16.66 16.68 6,474,235 -0.35(-2.08%)
Apr 16, 2013 16.80 17.06 16.77 17.04 5,743,331 +0.32(+1.93%)
Apr 15, 2013 17.03 17.07 16.72 16.72 6,841,129 -0.37(-2.14%)
Apr 12, 2013 17.07 17.08 17.01 17.08 4,781,105 -0.01(-0.06%)
Apr 11, 2013 17.11 17.17 17.00 17.09 6,679,504 +0.00(+0.00%)
Apr 10, 2013 17.10 17.11 17.05 17.09 7,212,438 +0.04(+0.25%)
Apr 09, 2013 17.19 17.19 17.03 17.05 7,954,609 -0.13(-0.75%)
Apr 08, 2013 17.12 17.19 17.06 17.18 5,030,359 +0.08(+0.44%)
Apr 05, 2013 16.97 17.17 16.92 17.10 7,384,723 +0.01(+0.06%)
Apr 04, 2013 16.88 17.10 16.84 17.09 7,422,248 +0.20(+1.21%)
Apr 03, 2013 17.05 17.08 16.77 16.89 7,364,304 -0.16(-0.94%)
Apr 02, 2013 16.99 17.08 16.96 17.05 7,072,749 +0.03(+0.19%)
Apr 01, 2013 17.06 17.11 16.93 17.02 6,057,978 -0.05(-0.31%)
Mar 28, 2013 16.86 17.07 16.81 17.07 12,204,501 +0.25(+1.47%)
Mar 27, 2013 16.76 16.87 16.72 16.82 10,479,466 +0.02(+0.13%)
Mar 26, 2013 16.81 16.87 16.66 16.80 14,238,751 +0.08(+0.50%)
Mar 25, 2013 16.88 16.90 16.63 16.72 11,162,006 -0.13(-0.74%)
Mar 22, 2013 16.48 16.84 16.43 16.84 16,424,546 +0.42(+2.54%)
Mar 21, 2013 16.37 16.50 16.36 16.43 9,331,665 +0.14(+0.83%)
Mar 20, 2013 16.23 16.31 16.13 16.29 6,556,622 +0.10(+0.64%)
Mar 19, 2013 16.44 16.44 16.19 16.19 7,953,399 -0.20(-1.21%)
Mar 18, 2013 16.20 16.44 16.19 16.39 8,908,939 +0.03(+0.19%)
Mar 15, 2013 16.19 16.39 16.12 16.35 10,714,102 +0.18(+1.10%)
Mar 14, 2013 16.07 16.22 16.03 16.18 7,404,333 +0.10(+0.65%)
Mar 13, 2013 16.09 16.11 16.00 16.07 5,410,993 +0.01(+0.06%)
Mar 12, 2013 16.04 16.12 15.98 16.06 6,961,557 +0.07(+0.46%)
Mar 11, 2013 15.98 16.03 15.94 15.99 7,832,863 +0.01(+0.07%)
Mar 08, 2013 16.03 16.04 15.89 15.98 6,118,858 -0.01(-0.07%)
Mar 07, 2013 15.98 16.03 15.88 15.99 8,737,135 +0.01(+0.07%)
Mar 06, 2013 16.10 16.12 15.90 15.98 6,809,994 -0.11(-0.71%)
Mar 05, 2013 16.16 16.18 16.04 16.09 5,409,532 -0.02(-0.13%)
Mar 04, 2013 15.98 16.11 15.94 16.11 6,128,216 +0.18(+1.11%)
Mar 01, 2013 16.16 16.18 15.88 15.94 9,778,735 -0.24(-1.48%)
Feb 28, 2013 16.10 16.19 16.06 16.18 13,974,587 +0.19(+1.18%)
Feb 27, 2013 15.80 16.02 15.79 15.99 8,442,903 +0.19(+1.19%)
Feb 26, 2013 15.66 15.80 15.61 15.80 5,726,141 +0.20(+1.27%)
Feb 25, 2013 15.63 15.79 15.60 15.60 7,340,987 -0.03(-0.20%)
Feb 22, 2013 15.67 15.75 15.59 15.63 5,022,628 +0.01(+0.07%)
Feb 21, 2013 15.66 15.70 15.51 15.62 5,848,030 -0.08(-0.53%)
Feb 20, 2013 15.87 15.88 15.70 15.71 5,990,348 -0.18(-1.12%)
Feb 19, 2013 15.84 15.96 15.83 15.88 8,208,048 +0.05(+0.33%)
Feb 15, 2013 15.77 15.87 15.72 15.83 6,019,041 -0.01(-0.07%)
Feb 14, 2013 15.82 15.86 15.73 15.84 6,241,749 +0.01(+0.07%)
Feb 13, 2013 15.74 15.88 15.74 15.83 7,111,297 +0.07(+0.46%)
Feb 12, 2013 15.49 15.81 15.49 15.76 15,780,821 +0.29(+1.89%)
Feb 11, 2013 15.37 15.49 15.34 15.47 25,286,624 +0.09(+0.61%)
Feb 08, 2013 15.45 15.47 15.31 15.37 8,505,613 +0.06(+0.41%)
Feb 07, 2013 15.63 15.63 15.25 15.31 12,280,934 -0.27(-1.74%)
Feb 06, 2013 15.45 15.62 15.42 15.58 6,278,478 +0.10(+0.67%)
Feb 04, 2013 15.46 15.53 15.40 15.48 6,274,745 -0.03(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.