Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 11.92 11.99 11.85 11.93 9,898,142 -0.03(-0.23%)
Aug 28, 2009 11.95 12.04 11.88 11.96 9,800,621 -0.01(-0.11%)
Aug 27, 2009 12.02 12.03 11.87 11.98 11,252,802 -0.06(-0.52%)
Aug 26, 2009 12.02 12.05 11.93 12.04 8,332,441 +0.01(+0.06%)
Aug 25, 2009 12.06 12.20 11.97 12.03 11,850,182 -0.02(-0.17%)
Aug 24, 2009 12.16 12.18 11.96 12.05 12,126,414 +0.02(+0.17%)
Aug 21, 2009 11.86 12.06 11.82 12.03 14,920,812 +0.19(+1.57%)
Aug 20, 2009 11.74 11.85 11.70 11.85 13,730,399 +0.14(+1.18%)
Aug 19, 2009 11.56 11.73 11.56 11.71 9,021,628 +0.03(+0.29%)
Aug 18, 2009 11.63 11.70 11.54 11.67 9,225,505 +0.28(+2.42%)
Aug 17, 2009 11.33 11.63 11.25 11.40 18,151,094 -0.09(-0.78%)
Aug 14, 2009 11.44 11.51 11.33 11.49 10,088,613 +0.03(+0.24%)
Aug 13, 2009 11.45 11.52 11.34 11.46 12,476,481 -0.01(-0.06%)
Aug 12, 2009 11.47 11.54 11.32 11.47 15,448,628 -0.06(-0.48%)
Aug 11, 2009 11.66 11.68 11.47 11.52 19,139,290 -0.15(-1.30%)
Aug 10, 2009 11.77 11.83 11.63 11.67 12,531,788 -0.13(-1.11%)
Aug 07, 2009 11.89 11.92 11.73 11.80 21,433,210 +0.01(+0.06%)
Aug 06, 2009 11.93 12.17 11.68 11.80 17,576,016 -0.10(-0.81%)
Aug 05, 2009 11.70 11.93 11.49 11.89 19,928,676 +0.31(+2.68%)
Aug 04, 2009 11.89 11.91 11.56 11.58 31,357,032 -0.26(-2.21%)
Aug 03, 2009 11.67 11.87 11.66 11.85 13,284,552 +0.25(+2.14%)
Jul 31, 2009 11.58 11.66 11.49 11.60 14,011,202 +0.03(+0.30%)
Jul 30, 2009 11.46 11.67 11.31 11.56 21,244,306 +0.33(+2.94%)
Jul 29, 2009 11.46 11.49 11.16 11.23 16,544,107 -0.21(-1.81%)
Jul 28, 2009 11.43 11.49 11.36 11.44 10,835,099 -0.03(-0.30%)
Jul 27, 2009 11.39 11.56 11.34 11.47 12,747,987 +0.17(+1.52%)
Jul 24, 2009 11.37 11.37 11.23 11.30 770 -0.07(-0.61%)
Jul 23, 2009 11.20 11.44 11.14 11.37 18,591,064 +0.18(+1.60%)
Jul 22, 2009 11.16 11.29 11.10 11.19 9,057,898 +0.02(+0.19%)
Jul 21, 2009 11.22 11.27 11.03 11.17 10,544,845 -0.03(-0.25%)
Jul 20, 2009 11.07 11.20 11.05 11.20 13,234,372 +0.20(+1.81%)
Jul 17, 2009 11.01 11.07 10.89 11.00 13,825,408 +0.01(+0.13%)
Jul 16, 2009 10.87 11.01 10.76 10.98 12,652,054 +0.10(+0.89%)
Jul 15, 2009 10.76 10.92 10.72 10.89 16,860,930 +0.17(+1.54%)
Jul 14, 2009 10.68 10.74 10.59 10.72 10,077,533 +0.03(+0.26%)
Jul 13, 2009 10.47 10.70 10.46 10.70 17,381,200 +0.25(+2.37%)
Jul 10, 2009 10.43 10.48 10.30 10.45 10,424,421 +0.06(+0.60%)
Jul 09, 2009 10.52 10.54 10.38 10.39 12,750,866 -0.11(-1.05%)
Jul 08, 2009 10.55 10.60 10.37 10.50 16,584,933 -0.03(-0.26%)
Jul 07, 2009 10.77 10.85 10.47 10.52 19,507,980 -0.14(-1.35%)
Jul 06, 2009 10.44 10.67 10.34 10.67 18,290,822 +0.27(+2.58%)
Jul 02, 2009 10.46 10.59 10.34 10.40 19,213,480 -0.10(-0.98%)
Jul 01, 2009 10.48 10.53 10.40 10.50 11,052,922 +0.08(+0.79%)
Jun 30, 2009 10.38 10.48 10.29 10.42 10,742,315 +0.06(+0.60%)
Jun 29, 2009 10.40 10.46 10.28 10.36 11,100,597 -0.05(-0.46%)
Jun 26, 2009 10.39 10.43 10.22 10.41 17,136,898 +0.10(+1.00%)
Jun 25, 2009 10.24 10.33 10.21 10.30 18,361,204 -0.33(-3.11%)
Jun 24, 2009 10.60 10.67 10.50 10.63 20,914,264 +0.04(+0.39%)
Jun 23, 2009 10.58 10.60 10.46 10.59 20,681,938 +0.17(+1.58%)
Jun 22, 2009 10.60 10.63 10.41 10.43 23,361,166 -0.27(-2.51%)
Jun 19, 2009 10.52 10.71 10.37 10.70 26,380,014 +0.38(+3.67%)
Jun 18, 2009 10.17 10.32 10.08 10.32 19,595,044 +0.20(+1.97%)
Jun 17, 2009 10.11 10.24 10.02 10.12 16,410,539 +0.03(+0.34%)
Jun 16, 2009 10.08 10.14 9.980 10.08 11,689,153 -0.01(-0.10%)
Jun 15, 2009 10.18 10.18 9.973 10.09 18,098,130 -0.09(-0.91%)
Jun 12, 2009 10.08 10.19 9.966 10.19 11,463,470 +0.14(+1.37%)
Jun 11, 2009 10.01 10.15 9.932 10.05 15,963,774 +0.06(+0.62%)
Jun 10, 2009 10.21 10.21 9.856 9.987 20,212,040 -0.19(-1.89%)
Jun 09, 2009 10.24 10.24 10.08 10.18 9,372,337 +0.01(+0.07%)
Jun 08, 2009 10.15 10.21 10.10 10.17 13,711,449 +0.02(+0.20%)
Jun 05, 2009 10.26 10.28 9.953 10.15 21,646,212 -0.12(-1.21%)
Jun 04, 2009 10.05 10.28 9.953 10.28 20,246,824 +0.24(+2.40%)
Jun 03, 2009 9.932 10.06 9.856 10.04 14,240,773 +0.10(+0.97%)
Jun 02, 2009 9.822 10.03 9.787 9.939 16,540,672 +0.13(+1.33%)
Jun 01, 2009 9.739 9.946 9.602 9.808 25,636,000 +0.21(+2.22%)
May 29, 2009 9.732 9.746 9.567 9.595 34,059,212 -0.03(-0.29%)
May 28, 2009 9.602 9.698 9.464 9.622 23,103,756 +0.14(+1.45%)
May 27, 2009 9.719 9.719 9.423 9.485 27,264,858 -0.17(-1.71%)
May 26, 2009 9.602 9.767 9.553 9.650 28,819,882 +0.04(+0.43%)
May 22, 2009 9.946 9.973 9.608 9.608 21,479,232 -0.30(-3.06%)
May 21, 2009 9.918 10.05 9.739 9.911 19,411,146 -0.03(-0.35%)
May 20, 2009 10.17 10.25 9.898 9.946 18,050,028 -0.11(-1.09%)
May 19, 2009 10.18 10.28 10.00 10.06 19,494,620 -0.21(-2.08%)
May 18, 2009 9.939 10.29 9.939 10.27 30,793,154 +0.37(+3.76%)
May 15, 2009 9.987 10.12 9.829 9.898 18,202,140 -0.14(-1.44%)
May 14, 2009 9.966 10.10 9.808 10.04 21,469,502 +0.06(+0.55%)
May 13, 2009 9.973 10.15 9.911 9.987 21,417,480 -0.07(-0.68%)
May 12, 2009 10.03 10.23 9.911 10.06 15,960,897 +0.12(+1.18%)
May 11, 2009 10.12 10.13 9.911 9.939 19,488,640 -0.29(-2.83%)
May 08, 2009 9.959 10.23 9.877 10.23 31,714,868 +0.45(+4.65%)
May 07, 2009 10.23 10.29 9.753 9.774 26,343,850 -0.43(-4.18%)
May 06, 2009 10.10 10.23 9.794 10.20 22,800,916 +0.19(+1.93%)
May 05, 2009 10.12 10.22 9.891 10.01 20,636,414 -0.21(-2.09%)
May 04, 2009 9.787 10.22 9.787 10.22 29,760,466 +0.47(+4.80%)
May 01, 2009 9.712 9.891 9.602 9.753 21,410,636 +0.07(+0.71%)
Apr 30, 2009 9.898 10.04 9.657 9.684 24,295,610 -0.08(-0.85%)
Apr 29, 2009 9.553 9.767 9.402 9.767 24,820,318 +0.38(+4.03%)
Apr 28, 2009 9.278 9.533 9.257 9.388 15,303,685 +0.06(+0.66%)
Apr 27, 2009 9.381 9.622 9.216 9.326 22,922,856 -0.27(-2.80%)
Apr 24, 2009 9.567 9.732 9.347 9.595 32,431,240 -0.05(-0.50%)
Apr 23, 2009 9.333 9.705 9.285 9.643 25,697,624 +0.52(+5.74%)
Apr 22, 2009 9.540 9.664 9.120 9.120 32,364,576 -0.70(-7.15%)
Apr 21, 2009 9.251 9.822 9.092 9.822 36,979,168 +0.67(+7.29%)
Apr 20, 2009 9.588 9.595 9.113 9.154 39,043,892 -0.45(-4.66%)
Apr 17, 2009 9.939 9.987 9.595 9.602 28,439,574 -0.36(-3.59%)
Apr 16, 2009 9.959 10.26 9.646 9.959 28,649,630 +0.02(+0.21%)
Apr 15, 2009 9.485 9.980 9.388 9.939 29,302,458 +0.52(+5.56%)
Apr 14, 2009 9.994 9.994 9.395 9.416 33,243,200 -0.49(-4.93%)
Apr 13, 2009 9.842 10.12 9.739 9.904 20,729,492 -0.10(-0.96%)
Apr 09, 2009 9.753 10.19 9.574 10.00 34,827,188 +0.35(+3.64%)
Apr 08, 2009 9.574 9.650 9.340 9.650 17,523,758 +0.24(+2.56%)
Apr 07, 2009 9.622 9.781 9.395 9.409 23,073,788 -0.29(-2.98%)
Apr 06, 2009 9.870 9.966 9.602 9.698 16,974,126 -0.28(-2.83%)
Apr 03, 2009 9.546 10.01 9.326 9.980 32,560,258 +0.36(+3.72%)
Apr 02, 2009 9.498 9.670 9.395 9.622 32,674,030 +0.23(+2.42%)
Apr 01, 2009 9.464 9.636 9.292 9.395 19,673,970 -0.15(-1.59%)
Mar 31, 2009 9.299 9.567 9.168 9.546 29,801,398 +0.28(+3.05%)
Mar 30, 2009 9.319 9.498 9.161 9.264 26,436,456 -0.52(-5.28%)
Mar 26, 2009 9.870 9.870 9.402 9.781 33,544,072 -0.39(-3.86%)
Mar 25, 2009 10.01 10.17 9.416 10.17 36,963,772 +0.36(+3.72%)
Mar 24, 2009 9.836 10.17 9.643 9.808 36,165,388 -0.15(-1.52%)
Mar 23, 2009 9.471 10.04 9.471 9.959 44,842,440 +0.65(+6.95%)
Mar 20, 2009 9.691 9.698 9.312 9.312 29,064,104 -0.52(-5.33%)
Mar 19, 2009 10.19 10.21 9.670 9.837 27,549,944 -0.28(-2.73%)
Mar 18, 2009 10.07 10.32 9.753 10.11 35,778,432 -0.06(-0.58%)
Mar 17, 2009 9.808 10.19 9.505 10.17 24,576,274 +0.52(+5.35%)
Mar 16, 2009 10.01 10.20 9.540 9.657 26,034,786 -0.23(-2.37%)
Mar 13, 2009 9.966 10.07 9.608 9.891 0 +0.25(+2.64%)
Mar 12, 2009 9.237 9.684 9.216 9.636 31,221,804 +0.44(+4.79%)
Mar 11, 2009 9.622 9.622 9.099 9.195 24,390,368 -0.30(-3.19%)
Mar 10, 2009 9.085 9.567 8.886 9.498 39,423,524 +0.57(+6.40%)
Mar 09, 2009 8.803 8.961 8.659 8.927 19,880,220 +0.06(+0.70%)
Mar 06, 2009 8.707 8.967 8.308 8.865 0 +0.15(+1.74%)
Mar 05, 2009 8.686 8.955 8.514 8.714 26,458,190 -0.06(-0.71%)
Mar 04, 2009 9.292 9.292 8.686 8.776 44,055,168 -0.21(-2.37%)
Mar 02, 2009 9.471 9.622 8.968 8.989 32,552,260 -0.58(-6.04%)
Feb 27, 2009 9.602 9.980 9.567 9.567 0 -0.14(-1.42%)
Feb 26, 2009 10.00 10.08 9.684 9.705 17,551,732 -0.15(-1.54%)
Feb 25, 2009 10.11 10.25 9.822 9.856 21,420,468 -0.25(-2.52%)
Feb 24, 2009 9.842 10.12 9.505 10.11 29,812,280 +0.38(+3.89%)
Feb 23, 2009 10.03 10.25 9.719 9.732 28,786,562 -0.23(-2.35%)
Feb 20, 2009 9.230 10.01 9.120 9.966 30,730,578 +0.55(+5.85%)
Feb 19, 2009 10.01 10.01 9.347 9.416 21,797,250 -0.52(-5.26%)
Feb 18, 2009 10.20 10.23 9.691 9.939 22,303,156 -0.23(-2.30%)
Feb 17, 2009 10.12 10.39 9.911 10.17 26,447,014 -0.16(-1.53%)
Feb 13, 2009 10.46 10.63 9.863 10.33 23,176,218 -0.19(-1.77%)
Feb 12, 2009 10.21 10.52 9.808 10.52 21,626,544 +0.26(+2.55%)
Feb 11, 2009 10.18 10.33 9.953 10.26 18,323,036 +0.17(+1.71%)
Feb 10, 2009 10.52 10.59 9.987 10.08 23,941,502 -0.51(-4.81%)
Feb 09, 2009 10.56 10.61 10.22 10.59 12,864,266 +0.01(+0.07%)
Feb 06, 2009 10.22 10.59 10.11 10.59 19,205,954 +0.38(+3.71%)
Feb 05, 2009 10.15 10.43 9.980 10.21 20,073,636 -0.14(-1.40%)
Feb 04, 2009 10.69 10.76 10.29 10.35 11,822,027 -0.25(-2.40%)
Feb 03, 2009 10.76 10.81 10.52 10.61 12,605,036 -0.20(-1.85%)
Feb 02, 2009 10.36 10.81 10.19 10.81 17,589,028 +0.39(+3.70%)
Jan 30, 2009 10.55 10.79 10.31 10.42 0 -0.01(-0.07%)
Jan 29, 2009 10.96 10.96 10.43 10.43 22,345,006 -0.68(-6.13%)
Jan 28, 2009 10.84 11.15 10.54 11.11 25,606,602 +0.44(+4.13%)
Jan 27, 2009 10.32 10.68 10.21 10.67 13,050,426 +0.43(+4.17%)
Jan 26, 2009 10.15 10.53 10.13 10.24 12,523,573 +0.03(+0.34%)
Jan 23, 2009 9.808 10.26 9.670 10.21 13,492,029 +0.32(+3.27%)
Jan 22, 2009 9.973 10.34 9.849 9.884 18,069,624 -0.27(-2.64%)
Jan 21, 2009 9.808 10.29 9.471 10.15 29,832,518 +0.52(+5.36%)
Jan 20, 2009 10.43 10.44 9.629 9.636 27,159,338 -0.93(-8.80%)
Jan 16, 2009 10.54 10.60 10.12 10.57 24,302,468 +0.23(+2.20%)
Jan 15, 2009 10.32 10.56 9.732 10.34 25,264,816 +0.02(+0.20%)
Jan 14, 2009 10.82 10.86 10.26 10.32 22,574,002 -0.59(-5.43%)
Jan 13, 2009 10.68 10.99 10.47 10.91 15,106,261 +0.21(+2.00%)
Jan 12, 2009 10.94 11.04 10.57 10.70 17,695,214 -0.24(-2.20%)
Jan 09, 2009 11.09 11.21 10.88 10.94 18,836,488 -0.06(-0.50%)
Jan 08, 2009 10.94 11.08 10.71 10.99 12,980,852 +0.14(+1.33%)
Jan 07, 2009 10.88 11.10 10.75 10.85 19,911,000 -0.13(-1.19%)
Jan 06, 2009 10.67 11.01 10.54 10.98 21,428,100 +0.42(+3.98%)
Jan 05, 2009 10.46 10.88 10.38 10.56 17,704,674 +0.05(+0.46%)
Jan 02, 2009 10.94 11.01 10.38 10.51 14,927,657 -0.41(-3.78%)
Jan 01, 2009 10.60 10.94 10.46 10.92 0 +0.00(+0.00%)
Dec 31, 2008 10.60 10.94 10.46 10.92 15,149,441 +0.40(+3.79%)
Dec 30, 2008 10.46 10.60 10.20 10.52 13,251,807 +0.20(+1.93%)
Dec 29, 2008 10.84 10.91 10.23 10.32 14,195,011 -0.49(-4.52%)
Dec 26, 2008 10.81 10.98 10.50 10.81 7,038,673 -0.26(-2.36%)
Dec 24, 2008 11.14 11.15 10.90 11.07 6,540,207 -0.02(-0.19%)
Dec 23, 2008 10.93 11.14 10.86 11.10 13,945,435 +0.17(+1.51%)
Dec 22, 2008 10.92 11.07 10.45 10.93 21,233,664 +0.13(+1.21%)
Dec 19, 2008 10.42 10.87 10.34 10.80 23,885,998 +0.52(+5.02%)
Dec 18, 2008 11.05 11.13 10.28 10.28 29,043,390 -0.65(-5.98%)
Dec 17, 2008 10.74 11.36 10.51 10.94 27,162,104 +0.03(+0.32%)
Dec 16, 2008 10.27 10.92 10.17 10.90 38,093,688 +0.81(+8.05%)
Dec 15, 2008 10.27 10.41 9.891 10.09 21,603,580 -0.18(-1.74%)
Dec 12, 2008 9.216 10.29 9.140 10.27 33,254,768 +0.86(+9.14%)
Dec 11, 2008 10.13 10.23 9.368 9.409 38,210,032 -0.83(-8.13%)
Dec 10, 2008 9.911 10.24 9.485 10.24 20,543,874 +0.51(+5.23%)
Dec 09, 2008 10.29 10.37 9.705 9.732 23,988,678 -0.70(-6.67%)
Dec 08, 2008 10.34 10.43 9.980 10.43 29,701,442 +0.17(+1.68%)
Dec 05, 2008 9.230 10.30 9.168 10.26 0 +1.05(+11.36%)
Dec 04, 2008 9.608 9.808 9.047 9.209 24,612,422 -0.53(-5.44%)
Dec 03, 2008 9.209 9.836 9.051 9.739 23,376,114 +0.36(+3.82%)
Dec 02, 2008 9.017 9.457 8.810 9.381 27,239,624 +0.36(+3.97%)
Dec 01, 2008 9.925 10.04 8.590 9.023 24,917,892 -0.87(-8.77%)
Nov 28, 2008 10.32 10.50 9.891 9.891 11,968,507 -0.39(-3.75%)
Nov 26, 2008 10.17 10.32 9.664 10.28 21,414,344 -0.01(-0.13%)
Nov 25, 2008 9.877 10.38 9.533 10.29 29,029,100 +0.81(+8.49%)
Nov 24, 2008 8.521 9.636 8.191 9.485 29,980,152 +1.14(+13.70%)
Nov 21, 2008 8.136 8.548 7.606 8.342 31,745,122 +0.52(+6.60%)
Nov 20, 2008 8.652 8.686 7.550 7.826 29,232,584 -0.76(-8.82%)
Nov 19, 2008 9.209 9.223 8.569 8.583 20,680,918 -0.71(-7.63%)
Nov 18, 2008 8.948 9.292 8.741 9.292 16,165,440 +0.45(+5.14%)
Nov 17, 2008 9.092 9.459 8.810 8.838 15,407,668 -0.31(-3.39%)
Nov 14, 2008 9.670 9.670 9.044 9.147 0 -0.44(-4.59%)
Nov 13, 2008 9.512 9.856 8.941 9.588 26,732,558 +0.30(+3.19%)
Nov 12, 2008 9.904 9.953 9.292 9.292 19,349,712 -0.54(-5.53%)
Nov 11, 2008 9.877 10.17 9.650 9.836 17,055,614 +0.05(+0.49%)
Nov 10, 2008 10.23 10.32 9.719 9.787 18,768,174 -0.20(-2.00%)
Nov 07, 2008 9.608 10.05 9.340 9.987 16,051,134 +0.60(+6.38%)
Nov 06, 2008 9.271 9.505 9.120 9.388 15,718,487 +0.27(+2.94%)
Nov 05, 2008 9.808 10.06 9.023 9.120 17,909,880 -0.62(-6.36%)
Nov 04, 2008 9.567 9.781 9.271 9.739 12,674,372 +0.45(+4.81%)
Nov 03, 2008 9.464 9.512 9.189 9.292 11,892,235 -0.28(-2.88%)
Oct 31, 2008 9.436 9.581 9.244 9.567 15,501,277 -0.04(-0.43%)
Oct 30, 2008 9.491 9.608 9.175 9.608 14,973,369 +0.34(+3.71%)
Oct 29, 2008 8.955 9.381 8.762 9.264 16,348,310 +0.19(+2.12%)
Oct 28, 2008 8.156 9.072 7.743 9.072 18,098,960 +1.36(+17.57%)
Oct 27, 2008 7.977 8.535 7.709 7.716 12,163,800 -0.44(-5.40%)
Oct 24, 2008 7.571 8.425 7.571 8.156 11,546,325 -0.19(-2.31%)
Oct 23, 2008 8.487 8.617 7.743 8.349 19,858,384 +0.08(+0.92%)
Oct 22, 2008 8.741 9.058 8.170 8.273 16,914,900 -0.65(-7.32%)
Oct 21, 2008 8.838 9.189 8.721 8.927 11,214,608 +0.07(+0.78%)
Oct 20, 2008 8.707 8.948 8.555 8.858 10,643,597 +0.23(+2.71%)
Oct 17, 2008 8.535 8.948 8.259 8.624 0 -0.05(-0.56%)
Oct 16, 2008 8.514 8.865 7.743 8.672 19,420,270 +0.55(+6.78%)
Oct 15, 2008 9.085 9.161 7.963 8.122 18,089,684 -1.10(-11.94%)
Oct 14, 2008 9.457 10.06 8.913 9.223 20,162,798 +0.21(+2.29%)
Oct 13, 2008 9.498 9.498 8.617 9.017 15,073,944 +0.07(+0.77%)
Oct 10, 2008 6.842 8.948 6.842 8.948 39,457,504 +1.19(+15.35%)
Oct 09, 2008 9.512 9.670 7.757 7.757 27,214,292 -1.55(-16.64%)
Oct 08, 2008 9.189 9.705 9.017 9.306 13,214,335 +0.16(+1.73%)
Oct 07, 2008 9.567 9.849 9.147 9.147 14,106,016 -0.04(-0.45%)
Oct 06, 2008 9.030 9.670 8.769 9.189 18,165,250 +0.16(+1.75%)
Oct 03, 2008 9.464 9.739 9.030 9.030 0 -0.03(-0.30%)
Oct 02, 2008 9.939 9.939 9.058 9.058 9,462,091 -0.62(-6.40%)
Oct 01, 2008 9.381 9.973 9.292 9.677 9,190,751 +0.42(+4.54%)
Sep 30, 2008 9.381 9.884 9.106 9.257 16,381,314 +0.31(+3.46%)
Sep 29, 2008 10.32 10.32 8.934 8.948 23,492,544 -1.70(-15.97%)
Sep 26, 2008 9.987 10.65 9.911 10.65 0 +0.28(+2.65%)
Sep 25, 2008 10.03 10.65 9.877 10.37 14,251,261 +0.43(+4.29%)
Sep 24, 2008 10.36 10.37 9.877 9.946 8,155,940 -0.12(-1.16%)
Sep 23, 2008 10.17 10.76 9.911 10.06 11,851,996 +0.16(+1.60%)
Sep 22, 2008 10.60 10.60 9.870 9.904 16,020,131 -0.84(-7.82%)
Sep 19, 2008 11.25 11.54 9.973 10.74 0 -0.96(-8.18%)
Sep 18, 2008 9.423 11.70 8.714 11.70 47,997,612 +2.81(+31.58%)
Sep 17, 2008 10.26 10.32 8.844 8.893 36,042,388 -1.27(-12.47%)
Sep 16, 2008 9.705 10.17 9.312 10.16 34,859,692 +0.21(+2.15%)
Sep 15, 2008 10.66 10.77 9.946 9.946 34,710,152 -1.03(-9.40%)
Sep 12, 2008 10.86 11.12 10.67 10.98 0 +0.01(+0.06%)
Sep 11, 2008 11.01 11.12 10.61 10.97 15,045,010 -0.10(-0.87%)
Sep 10, 2008 11.27 11.38 10.98 11.07 19,127,924 -0.10(-0.92%)
Sep 09, 2008 11.72 11.85 10.98 11.17 30,794,926 -0.45(-3.85%)
Sep 08, 2008 11.99 12.29 11.17 11.62 44,284,908 +1.07(+10.18%)
Sep 05, 2008 9.973 10.63 9.856 10.54 0 +0.54(+5.36%)
Sep 04, 2008 10.42 10.42 9.939 10.01 12,751,835 -0.35(-3.39%)
Sep 03, 2008 10.31 10.36 10.03 10.36 7,233,490 +0.08(+0.80%)
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.