FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.350 USD  -0.010 (-0.11%)
Official Closing Price  /  Updated: 6:44 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 10.62 10.63 10.40 10.43 15,448,314 -0.19(-1.79%)
May 30, 2018 10.58 10.70 10.52 10.62 10,676,352 +0.07(+0.66%)
May 29, 2018 10.43 10.58 10.41 10.55 9,144,693 +0.09(+0.86%)
May 25, 2018 10.46 10.46 10.46 0 +0.05(+0.48%)
May 24, 2018 10.45 10.48 10.39 10.41 7,566,512 -0.09(-0.86%)
May 23, 2018 10.46 10.54 10.42 10.50 7,306,562 +0.04(+0.38%)
May 22, 2018 10.48 10.52 10.42 10.46 7,418,960 -0.02(-0.19%)
May 21, 2018 10.43 10.49 10.31 10.48 8,449,142 +0.08(+0.77%)
May 18, 2018 10.31 10.40 10.26 10.40 6,798,826 +0.11(+1.07%)
May 17, 2018 10.27 10.32 10.26 10.29 7,432,756 +0.03(+0.29%)
May 16, 2018 10.34 10.36 10.26 10.26 8,849,370 -0.07(-0.68%)
May 15, 2018 10.43 10.43 10.33 10.33 6,743,856 -0.11(-1.05%)
May 14, 2018 10.42 10.44 10.38 10.44 4,942,066 +0.03(+0.29%)
May 11, 2018 10.33 10.45 10.33 10.41 9,533,030 +0.03(+0.29%)
May 10, 2018 10.19 10.39 10.17 10.38 6,676,605 +0.21(+2.06%)
May 09, 2018 10.22 10.24 10.11 10.17 11,021,490 -0.03(-0.29%)
May 08, 2018 10.45 10.45 10.16 10.20 10,079,461 -0.26(-2.49%)
May 07, 2018 10.36 10.49 10.34 10.46 8,075,141 +0.11(+1.06%)
May 04, 2018 10.22 10.37 10.18 10.35 9,776,348 +0.14(+1.37%)
May 03, 2018 10.23 10.28 9.945 10.21 26,088,136 -0.07(-0.68%)
May 02, 2018 10.34 10.37 10.28 10.28 8,228,360 -0.06(-0.58%)
May 01, 2018 10.41 10.41 10.30 10.34 6,950,653 -0.03(-0.29%)
Apr 30, 2018 10.49 10.52 10.37 10.37 7,919,415 -0.09(-0.86%)
Apr 27, 2018 10.43 10.50 10.40 10.46 4,866,620 +0.05(+0.48%)
Apr 26, 2018 10.36 10.44 10.31 10.41 6,705,132 +0.09(+0.87%)
Apr 25, 2018 10.25 10.34 10.24 10.32 4,446,057 +0.02(+0.19%)
Apr 24, 2018 10.32 10.35 10.22 10.30 6,289,189 +0.00(+0.00%)
Apr 23, 2018 10.28 10.32 10.24 10.30 4,559,230 +0.05(+0.49%)
Apr 20, 2018 10.28 10.33 10.22 10.25 5,888,669 +0.00(+0.00%)
Apr 19, 2018 10.28 10.32 10.22 10.25 5,867,382 -0.03(-0.29%)
Apr 18, 2018 10.29 10.35 10.27 10.28 6,880,867 +0.01(+0.10%)
Apr 17, 2018 10.32 10.32 10.25 10.27 8,953,023 -0.03(-0.29%)
Apr 16, 2018 10.31 10.36 10.25 10.30 6,520,725 +0.02(+0.19%)
Apr 13, 2018 10.35 10.38 10.25 10.28 5,742,149 -0.04(-0.39%)
Apr 12, 2018 10.45 10.46 10.31 10.32 5,214,063 -0.11(-1.05%)
Apr 11, 2018 10.44 10.48 10.36 10.43 5,062,892 +0.01(+0.10%)
Apr 10, 2018 10.50 10.51 10.39 10.42 7,176,769 -0.04(-0.38%)
Apr 09, 2018 10.50 10.57 10.45 10.46 5,524,597 -0.02(-0.19%)
Apr 06, 2018 10.42 10.52 10.42 10.48 5,788,722 +0.06(+0.58%)
Apr 05, 2018 10.42 10.47 10.39 10.42 6,267,567 -0.03(-0.29%)
Apr 04, 2018 10.39 10.49 10.32 10.45 8,323,660 +0.07(+0.67%)
Apr 03, 2018 10.35 10.44 10.30 10.38 7,690,799 +0.03(+0.29%)
Apr 02, 2018 10.40 10.42 10.28 10.35 6,760,887 -0.08(-0.77%)
Mar 29, 2018 10.43 10.43 10.43 0 +0.12(+1.16%)
Mar 28, 2018 10.31 10.37 10.22 10.31 9,190,605 -0.29(-2.74%)
Mar 27, 2018 10.55 10.66 10.48 10.60 10,685,235 +0.03(+0.28%)
Mar 26, 2018 10.56 10.63 10.49 10.57 7,514,242 +0.08(+0.76%)
Mar 23, 2018 10.57 10.69 10.48 10.49 9,268,650 -0.06(-0.57%)
Mar 22, 2018 10.50 10.71 10.48 10.55 11,147,798 +0.01(+0.09%)
Mar 21, 2018 10.50 10.55 10.45 10.54 5,978,141 +0.04(+0.38%)
Mar 20, 2018 10.50 10.55 10.47 10.50 7,501,458 +0.01(+0.10%)
Mar 19, 2018 10.62 10.62 10.38 10.49 7,218,843 -0.13(-1.22%)
Mar 16, 2018 10.52 10.65 10.49 10.62 8,058,293 +0.13(+1.24%)
Mar 15, 2018 10.54 10.55 10.39 10.49 5,521,649 -0.04(-0.38%)
Mar 14, 2018 10.60 10.69 10.53 10.53 9,283,753 -0.04(-0.38%)
Mar 13, 2018 10.52 10.60 10.51 10.57 5,193,231 +0.09(+0.86%)
Mar 12, 2018 10.35 10.55 10.35 10.48 8,100,168 +0.14(+1.35%)
Mar 09, 2018 10.34 10.37 10.24 10.34 4,627,426 +0.02(+0.19%)
Mar 08, 2018 10.27 10.36 10.26 10.32 6,644,471 +0.05(+0.49%)
Mar 07, 2018 10.21 10.27 7,513,461 +0.01(+0.10%)
Mar 06, 2018 10.26 10.30 10.15 10.26 7,084,749 +0.10(+0.98%)
Mar 05, 2018 10.10 10.28 10.10 10.16 5,755,500 +0.04(+0.40%)
Mar 02, 2018 10.07 10.13 10.02 10.12 6,836,495 +0.04(+0.40%)
Mar 01, 2018 10.06 10.14 10.00 10.08 8,028,423 +0.05(+0.50%)
Feb 28, 2018 10.16 10.23 10.03 10.03 12,220,107 -0.12(-1.18%)
Feb 27, 2018 10.45 10.45 10.15 10.15 8,257,385 -0.26(-2.50%)
Feb 26, 2018 10.43 10.50 10.35 10.41 5,138,058 +0.03(+0.29%)
Feb 23, 2018 10.24 10.41 10.22 10.38 6,022,091 +0.20(+1.96%)
Feb 22, 2018 10.18 6,844,521 +0.02(+0.20%)
Feb 21, 2018 10.40 10.45 10.16 10.16 11,383,351 -0.21(-2.03%)
Feb 20, 2018 10.68 10.33 10.37 10,323,251 -0.31(-2.90%)
Feb 16, 2018 10.68 10.68 10.68 0 +0.04(+0.38%)
Feb 15, 2018 10.65 10.45 10.64 9,591,694 +0.26(+2.50%)
Feb 14, 2018 10.42 10.46 10.34 10.38 6,799,307 -0.07(-0.67%)
Feb 13, 2018 10.35 10.49 10.29 10.45 7,511,732 +0.15(+1.46%)
Feb 12, 2018 10.23 10.32 10.16 10.30 7,542,120 +0.09(+0.88%)
Feb 09, 2018 10.15 10.25 10.03 10.21 10,011,542 +0.10(+0.99%)
Feb 08, 2018 10.23 10.34 10.11 10.11 13,126,468 -0.10(-0.98%)
Feb 07, 2018 10.33 10.43 10.21 10.21 11,109,464 -0.11(-1.07%)
Feb 06, 2018 10.17 10.49 10.10 10.32 18,259,086 +0.02(+0.15%)
Feb 05, 2018 10.32 10.32 10.05 10.30 17,633,771 -0.05(-0.53%)
Feb 02, 2018 10.48 10.52 10.34 10.36 9,728,633 -0.14(-1.33%)
Feb 01, 2018 10.51 10.74 10.48 10.50 13,060,242 -0.04(-0.38%)
Jan 31, 2018 10.67 10.70 10.41 10.54 15,573,695 -0.06(-0.57%)
Jan 30, 2018 10.44 10.47 10.40 10.60 12,084,248 +0.10(+0.95%)
Jan 29, 2018 10.88 10.88 10.47 10.50 21,717,346 -0.41(-3.76%)
Jan 26, 2018 11.04 11.05 10.85 10.91 11,572,015 -0.11(-1.00%)
Jan 25, 2018 11.10 11.12 11.06 11.02 15,843,963 -0.09(-0.81%)
Jan 24, 2018 11.24 11.25 11.11 11.11 6,211,848 -0.11(-0.98%)
Jan 23, 2018 11.17 11.27 11.16 11.22 5,732,328 +0.05(+0.45%)
Jan 22, 2018 11.23 11.24 11.15 11.17 7,443,370 -0.02(-0.18%)
Jan 19, 2018 11.07 11.20 11.03 11.19 7,404,501 +0.11(+0.99%)
Jan 18, 2018 11.19 11.21 11.06 11.08 8,196,791 -0.13(-1.16%)
Jan 17, 2018 11.18 11.26 11.17 11.21 7,290,600 +0.03(+0.27%)
Jan 16, 2018 11.31 11.36 11.16 11.18 10,504,508 -0.12(-1.06%)
Jan 12, 2018 11.30 11.30 11.30 0 -0.14(-1.22%)
Jan 11, 2018 11.39 11.44 11.27 11.44 7,330,157 +0.07(+0.62%)
Jan 10, 2018 11.37 12,884,786 -0.14(-1.22%)
Jan 09, 2018 11.61 11.64 11.50 11.51 5,612,394 -0.10(-0.86%)
Jan 08, 2018 11.57 11.66 11.54 11.61 6,758,436 +0.04(+0.35%)
Jan 05, 2018 11.49 11.59 11.44 11.57 6,441,242 +0.11(+0.96%)
Jan 04, 2018 11.47 11.54 11.43 11.46 8,252,623 -0.01(-0.09%)
Jan 03, 2018 11.69 11.77 11.43 11.47 10,374,520 -0.20(-1.71%)
Jan 02, 2018 11.89 11.92 11.58 11.67 13,854,993 -0.22(-1.85%)
Dec 29, 2017 11.89 11.89 11.89 0 -0.13(-1.08%)
Dec 28, 2017 11.81 12.02 11.77 12.02 8,490,612 -0.08(-0.66%)
Dec 27, 2017 12.09 12.13 12.04 12.10 6,160,832 +0.02(+0.17%)
Dec 26, 2017 12.06 12.11 12.03 12.08 3,762,950 +0.03(+0.25%)
Dec 22, 2017 12.07 12.07 12.00 12.05 4,462,509 +0.00(+0.00%)
Dec 21, 2017 11.97 12.10 11.93 12.05 6,946,183 +0.12(+1.01%)
Dec 20, 2017 11.91 12.00 11.85 11.93 7,820,082 +0.08(+0.68%)
Dec 19, 2017 12.19 12.22 11.85 11.85 12,546,066 -0.33(-2.71%)
Dec 18, 2017 12.26 12.37 12.16 12.18 7,078,639 -0.06(-0.49%)
Dec 15, 2017 12.20 12.25 12.16 12.24 14,837,586 +0.08(+0.66%)
Dec 14, 2017 12.13 12.20 12.11 12.16 5,848,218 +0.04(+0.33%)
Dec 13, 2017 12.03 12.21 12.01 12.12 8,851,521 +0.06(+0.50%)
Dec 12, 2017 11.97 12.06 11.95 12.06 5,662,431 +0.07(+0.58%)
Dec 11, 2017 11.97 11.99 11.91 11.99 6,571,245 +0.08(+0.67%)
Dec 08, 2017 11.88 12.01 11.84 11.91 7,280,272 -0.08(-0.67%)
Dec 07, 2017 11.93 12.00 11.89 11.99 8,181,037 +0.04(+0.33%)
Dec 06, 2017 11.96 11.98 11.87 11.95 7,627,550 -0.02(-0.17%)
Dec 05, 2017 11.98 12.01 11.89 11.97 8,242,686 -0.02(-0.17%)
Dec 04, 2017 11.85 12.00 11.80 11.99 12,069,864 +0.19(+1.61%)
Dec 01, 2017 11.71 11.80 11.62 11.80 9,941,610 +0.13(+1.11%)
Nov 30, 2017 11.76 11.82 11.56 11.67 13,312,872 -0.10(-0.85%)
Nov 29, 2017 11.85 11.71 11.77 5,719,614 -0.03(-0.25%)
Nov 28, 2017 11.74 11.82 11.70 11.80 5,096,844 +0.04(+0.34%)
Nov 27, 2017 11.79 11.82 11.71 11.76 5,452,466 -0.03(-0.25%)
Nov 24, 2017 11.90 11.92 11.76 11.79 3,562,281 -0.09(-0.76%)
Nov 22, 2017 11.80 11.90 11.77 11.88 5,890,178 +0.06(+0.51%)
Nov 21, 2017 11.76 11.85 11.70 11.82 8,236,874 +0.09(+0.77%)
Nov 20, 2017 11.50 11.75 11.49 11.73 9,613,665 +0.24(+2.09%)
Nov 17, 2017 11.47 11.52 11.41 11.49 11,054,926 +0.02(+0.17%)
Nov 16, 2017 11.40 11.48 11.36 11.47 8,069,801 +0.09(+0.79%)
Nov 15, 2017 11.48 11.52 11.36 11.38 8,304,179 -0.11(-0.96%)
Nov 14, 2017 11.40 11.51 11.37 11.49 8,591,616 +0.11(+0.97%)
Nov 13, 2017 11.21 11.42 11.20 11.38 9,038,655 +0.14(+1.25%)
Nov 10, 2017 11.25 11.34 11.19 11.24 9,526,947 +0.00(+0.00%)
Nov 09, 2017 11.31 11.40 11.22 11.24 8,082,307 -0.08(-0.71%)
Nov 08, 2017 11.26 11.38 11.25 11.32 7,926,411 +0.08(+0.71%)
Nov 07, 2017 11.08 11.28 10.97 11.24 14,200,295 +0.20(+1.81%)
Nov 06, 2017 11.20 11.21 11.01 11.04 13,705,284 -0.19(-1.69%)
Nov 03, 2017 11.27 11.32 11.21 11.23 8,432,628 -0.06(-0.53%)
Nov 02, 2017 11.54 11.59 11.25 11.29 12,421,531 -0.23(-2.00%)
Nov 01, 2017 11.50 11.60 11.47 11.52 9,242,062 +0.06(+0.52%)
Oct 31, 2017 11.57 11.65 11.45 11.46 8,831,713 -0.10(-0.87%)
Oct 30, 2017 11.59 11.69 11.47 11.56 9,902,044 -0.05(-0.43%)
Oct 27, 2017 11.50 11.66 11.34 11.61 13,489,543 +0.11(+0.96%)
Oct 26, 2017 11.85 11.90 11.47 11.50 20,243,817 -0.34(-2.87%)
Oct 25, 2017 12.04 12.05 11.72 11.84 13,488,610 -0.20(-1.66%)
Oct 24, 2017 12.11 12.16 12.02 12.04 8,194,820 -0.05(-0.41%)
Oct 23, 2017 12.26 12.28 12.05 12.09 10,912,010 -0.20(-1.63%)
Oct 20, 2017 12.39 12.40 12.19 12.29 14,261,889 -0.08(-0.65%)
Oct 19, 2017 12.30 12.38 12.26 12.37 7,249,761 +0.06(+0.49%)
Oct 18, 2017 12.33 12.39 12.29 12.31 9,409,800 -0.01(-0.08%)
Oct 17, 2017 12.30 12.35 12.27 12.32 7,031,872 +0.06(+0.49%)
Oct 16, 2017 12.24 12.33 12.23 12.26 8,468,460 +0.04(+0.33%)
Oct 13, 2017 12.19 12.23 12.16 12.22 6,587,103 +0.05(+0.41%)
Oct 12, 2017 12.07 12.17 12.07 12.17 13,155,815 +0.11(+0.91%)
Oct 11, 2017 12.08 12.15 12.06 12.06 13,410,647 +0.00(+0.00%)
Oct 10, 2017 12.15 12.15 12.04 12.06 23,242,905 -0.07(-0.58%)
Oct 09, 2017 12.15 12.19 12.13 12.13 15,211,064 +0.01(+0.08%)
Oct 06, 2017 12.06 12.14 12.04 12.12 48,909,234 -0.26(-2.10%)
Oct 05, 2017 12.34 12.43 12.33 12.38 7,310,041 +0.05(+0.41%)
Oct 04, 2017 12.31 12.34 12.23 12.33 4,781,906 +0.02(+0.16%)
Oct 03, 2017 12.26 12.34 12.25 12.31 4,402,708 +0.03(+0.24%)
Oct 02, 2017 12.21 12.31 12.17 12.28 6,242,271 +0.09(+0.74%)
Sep 29, 2017 12.21 12.25 12.13 12.19 8,048,761 -0.05(-0.41%)
Sep 28, 2017 12.19 12.25 12.02 12.24 8,359,523 -0.24(-1.92%)
Sep 27, 2017 12.54 12.57 12.38 12.48 10,610,878 -0.06(-0.48%)
Sep 26, 2017 12.48 12.58 12.47 12.54 8,291,662 +0.07(+0.56%)
Sep 25, 2017 12.47 12.48 12.38 12.47 6,182,334 +0.03(+0.24%)
Sep 22, 2017 12.38 12.47 12.35 12.44 6,302,076 +0.09(+0.73%)
Sep 21, 2017 12.38 12.43 12.30 12.35 5,012,655 -0.01(-0.08%)
Sep 20, 2017 12.44 12.46 12.28 12.36 7,079,516 -0.06(-0.48%)
Sep 19, 2017 12.38 12.49 12.38 12.42 6,555,175 +0.05(+0.40%)
Sep 18, 2017 12.35 12.42 12.32 12.37 6,310,228 +0.02(+0.16%)
Sep 15, 2017 12.28 12.38 12.25 12.35 9,573,075 +0.11(+0.90%)
Sep 14, 2017 12.22 12.24 12.19 12.24 5,700,113 +0.05(+0.41%)
Sep 13, 2017 12.36 12.37 12.17 12.19 11,526,037 -0.25(-2.01%)
Sep 12, 2017 12.43 12.45 12.35 12.44 5,491,659 +0.02(+0.16%)
Sep 11, 2017 12.40 12.42 12.33 12.42 4,837,238 +0.07(+0.57%)
Sep 08, 2017 12.34 12.38 12.28 12.35 4,889,262 +0.01(+0.08%)
Sep 07, 2017 12.37 12.42 12.27 12.34 5,503,452 -0.03(-0.24%)
Sep 06, 2017 12.40 12.40 12.31 12.37 6,757,818 +0.04(+0.32%)
Sep 05, 2017 12.47 12.54 12.33 12.33 7,901,941 -0.13(-1.04%)
Sep 01, 2017 12.47 12.50 12.44 12.46 6,565,308 -0.04(-0.32%)
Aug 31, 2017 12.35 12.50 12.35 12.50 9,714,087 +0.16(+1.30%)
Aug 30, 2017 12.35 12.37 12.27 12.34 5,782,659 -0.01(-0.08%)
Aug 29, 2017 12.39 12.46 12.30 12.35 9,548,958 -0.08(-0.64%)
Aug 28, 2017 12.38 12.43 12.36 12.43 5,395,044 +0.05(+0.40%)
Aug 25, 2017 12.47 12.48 12.35 12.38 4,025,275 -0.10(-0.80%)
Aug 24, 2017 12.43 12.49 12.36 12.48 5,821,986 +0.09(+0.73%)
Aug 23, 2017 12.41 12.45 12.38 12.39 5,280,568 -0.06(-0.48%)
Aug 22, 2017 12.38 12.49 12.34 12.45 8,238,494 +0.09(+0.73%)
Aug 21, 2017 12.37 12.39 12.27 12.36 8,627,337 +0.02(+0.16%)
Aug 18, 2017 12.35 12.41 12.29 12.34 10,247,910 +0.02(+0.16%)
Aug 17, 2017 12.37 12.37 12.25 12.32 7,746,107 -0.03(-0.24%)
Aug 16, 2017 12.28 12.40 12.25 12.35 10,350,341 +0.04(+0.32%)
Aug 15, 2017 12.32 12.32 12.21 12.31 5,504,190 -0.01(-0.08%)
Aug 14, 2017 12.31 12.38 12.23 12.32 6,382,821 +0.07(+0.57%)
Aug 11, 2017 12.21 12.26 12.10 12.25 7,132,725 -0.02(-0.16%)
Aug 10, 2017 12.37 12.45 12.20 12.27 11,129,285 -0.08(-0.65%)
Aug 09, 2017 12.19 12.36 12.19 12.35 11,383,577 +0.17(+1.40%)
Aug 08, 2017 12.08 12.21 12.08 12.18 8,007,706 +0.08(+0.66%)
Aug 07, 2017 12.01 12.12 11.96 12.10 8,189,819 +0.09(+0.75%)
Aug 04, 2017 12.14 12.15 11.98 12.01 6,385,983 -0.14(-1.15%)
Aug 03, 2017 12.20 12.25 12.02 12.15 9,387,916 -0.02(-0.16%)
Aug 02, 2017 12.10 12.17 12.04 12.17 9,493,465 +0.09(+0.75%)
Aug 01, 2017 12.07 12.11 11.92 12.08 8,255,748 +0.05(+0.42%)
Jul 31, 2017 11.97 12.04 11.92 12.03 8,773,638 +0.10(+0.84%)
Jul 28, 2017 11.94 11.94 11.83 11.93 10,316,959 +0.03(+0.25%)
Jul 27, 2017 11.82 11.94 11.76 11.90 11,689,610 +0.07(+0.59%)
Jul 26, 2017 11.83 11.92 11.80 11.83 9,738,648 +0.03(+0.25%)
Jul 25, 2017 11.96 11.97 11.72 11.80 12,967,032 -0.11(-0.92%)
Jul 24, 2017 11.91 11.98 11.88 11.91 14,167,038 +0.04(+0.34%)
Jul 21, 2017 11.76 11.89 11.73 11.87 18,422,343 +0.12(+1.02%)
Jul 20, 2017 11.79 11.72 11.75 23,487,774 -0.01(-0.09%)
Jul 19, 2017 11.77 11.80 11.72 11.76 20,408,853 -0.01(-0.08%)
Jul 18, 2017 11.72 11.81 11.70 11.77 69,218,670 -0.49(-4.00%)
Jul 17, 2017 12.33 12.37 12.22 12.26 6,815,060 -0.07(-0.57%)
Jul 14, 2017 12.19 12.36 12.17 12.33 4,114,481 +0.15(+1.23%)
Jul 13, 2017 12.35 12.36 12.16 12.18 5,340,393 -0.15(-1.22%)
Jul 12, 2017 12.28 12.39 12.28 12.33 7,032,429 +0.07(+0.57%)
Jul 11, 2017 12.25 12.27 12.17 12.26 5,832,358 +0.05(+0.41%)
Jul 10, 2017 12.07 12.25 12.06 12.21 6,879,401 +0.14(+1.16%)
Jul 07, 2017 12.19 12.19 12.05 12.07 4,643,685 -0.14(-1.15%)
Jul 06, 2017 12.24 12.28 12.15 12.21 7,908,090 -0.07(-0.57%)
Jul 05, 2017 12.22 12.44 12.22 12.28 7,260,340 +0.05(+0.41%)
Jul 03, 2017 12.05 12.26 12.04 12.23 5,217,997 +0.18(+1.49%)
Jun 30, 2017 12.00 12.07 12.00 12.05 6,212,487 +0.05(+0.42%)
Jun 29, 2017 12.06 12.10 11.88 12.00 7,982,523 -0.11(-0.91%)
Jun 28, 2017 12.08 12.18 11.92 12.11 8,680,554 -0.26(-2.10%)
Jun 27, 2017 12.69 12.69 12.37 12.37 10,054,414 -0.29(-2.29%)
Jun 26, 2017 12.61 12.73 12.56 12.66 7,727,763 +0.06(+0.48%)
Jun 23, 2017 12.50 12.63 12.48 12.60 8,689,918 +0.15(+1.20%)
Jun 22, 2017 12.41 12.52 12.38 12.45 4,993,767 +0.06(+0.48%)
Jun 21, 2017 12.38 12.47 12.34 12.39 6,144,231 +0.01(+0.08%)
Jun 20, 2017 12.48 12.51 12.32 12.38 5,452,576 -0.08(-0.64%)
Jun 19, 2017 12.39 12.52 12.37 12.46 7,673,295 +0.10(+0.81%)
Jun 16, 2017 12.37 12.45 12.35 12.36 14,607,960 +0.02(+0.16%)
Jun 15, 2017 12.24 12.39 12.20 12.34 5,253,617 +0.05(+0.41%)
Jun 14, 2017 12.17 12.32 12.17 12.29 8,472,758 +0.14(+1.15%)
Jun 13, 2017 12.17 12.21 12.06 12.15 6,638,543 +0.00(+0.00%)
Jun 12, 2017 12.13 12.22 12.12 12.15 5,216,187 +0.02(+0.16%)
Jun 09, 2017 12.10 12.18 12.08 12.13 8,437,638 +0.00(+0.00%)
Jun 08, 2017 12.05 12.15 11.99 12.13 5,862,385 +0.08(+0.66%)
Jun 07, 2017 12.01 12.07 11.93 12.05 5,732,813 +0.05(+0.42%)
Jun 06, 2017 11.99 12.02 11.87 12.00 5,098,697 +0.06(+0.50%)
Jun 05, 2017 12.02 12.03 11.88 11.94 6,121,959 -0.09(-0.75%)
Jun 02, 2017 12.03 12.10 12.01 12.03 7,913,807 +0.00(+0.00%)
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.