FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.380 USD  UNCHANGED
Official Closing Price  /  Updated: 7:07 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.43 10.44 10.33 10.44 17,241,255 +0.01(+0.10%)
Jan 30, 2019 10.40 10.45 10.37 10.43 13,508,887 +0.03(+0.29%)
Jan 29, 2019 10.33 10.40 10.31 10.40 13,780,622 +0.07(+0.68%)
Jan 28, 2019 10.32 10.35 10.28 10.33 13,531,653 +0.02(+0.19%)
Jan 25, 2019 10.34 10.36 10.26 10.31 12,434,200 -0.01(-0.10%)
Jan 24, 2019 10.30 10.33 10.26 10.32 11,348,209 +0.01(+0.10%)
Jan 23, 2019 10.25 10.31 10.24 10.31 17,639,773 +0.06(+0.59%)
Jan 22, 2019 10.23 10.25 10.16 10.25 10,289,342 +0.02(+0.20%)
Jan 18, 2019 10.19 10.25 10.19 10.23 15,841,200 +0.04(+0.39%)
Jan 17, 2019 10.18 10.20 10.13 10.19 9,322,261 +0.01(+0.10%)
Jan 16, 2019 10.14 10.19 10.10 10.18 12,162,245 +0.09(+0.89%)
Jan 15, 2019 10.06 10.10 10.04 10.09 19,823,544 +0.05(+0.50%)
Jan 14, 2019 9.980 10.07 9.950 10.04 24,211,809 +0.10(+1.01%)
Jan 11, 2019 9.800 9.960 9.780 9.940 24,217,300 +0.17(+1.74%)
Jan 10, 2019 9.850 9.860 9.760 9.770 37,624,081 -0.07(-0.71%)
Jan 09, 2019 9.860 9.880 9.810 9.840 25,894,526 +0.04(+0.41%)
Jan 08, 2019 9.780 9.850 9.750 9.800 113,988,187 -0.24(-2.39%)
Jan 07, 2019 10.03 10.18 9.990 10.04 11,873,367 +0.02(+0.20%)
Jan 04, 2019 10.05 10.10 9.990 10.02 10,613,700 +0.01(+0.10%)
Jan 03, 2019 9.900 10.06 9.900 10.01 13,888,770 +0.12(+1.21%)
Jan 02, 2019 9.790 9.920 9.720 9.890 12,156,242 +0.07(+0.71%)
Dec 31, 2018 9.850 9.890 9.710 9.820 14,188,200 -0.05(-0.51%)
Dec 28, 2018 9.910 9.910 9.820 9.870 14,761,000 -0.30(-2.95%)
Dec 27, 2018 9.990 10.17 9.770 10.17 16,679,266 +0.13(+1.29%)
Dec 26, 2018 9.750 10.04 9.750 10.04 15,277,984 +0.33(+3.40%)
Dec 24, 2018 9.880 9.920 9.570 9.710 11,898,100 -0.18(-1.82%)
Dec 21, 2018 9.900 10.02 9.850 9.890 18,730,500 -0.01(-0.10%)
Dec 20, 2018 10.13 10.13 9.780 9.900 20,515,167 -0.20(-1.98%)
Dec 19, 2018 10.10 10.19 10.06 10.10 15,645,012 +0.03(+0.30%)
Dec 18, 2018 10.01 10.14 10.00 10.07 13,589,123 +0.11(+1.10%)
Dec 17, 2018 10.22 10.27 9.950 9.960 16,233,667 -0.26(-2.54%)
Dec 14, 2018 10.13 10.23 10.11 10.22 19,154,800 +0.13(+1.29%)
Dec 13, 2018 10.02 10.10 10.00 10.09 18,583,272 +0.08(+0.80%)
Dec 12, 2018 10.14 10.14 10.00 10.01 11,233,784 -0.09(-0.89%)
Dec 11, 2018 10.16 10.24 10.09 10.10 9,568,807 -0.04(-0.39%)
Dec 10, 2018 10.16 10.18 10.08 10.14 10,429,281 -0.02(-0.20%)
Dec 07, 2018 10.11 10.16 10.08 10.16 10,318,600 +0.06(+0.59%)
Dec 06, 2018 10.04 10.12 9.980 10.10 14,588,586 +0.07(+0.70%)
Dec 04, 2018 10.12 10.16 10.02 10.03 13,517,200 -0.10(-0.99%)
Dec 03, 2018 10.08 10.14 10.04 10.13 10,652,454 +0.09(+0.90%)
Nov 30, 2018 10.07 10.12 9.970 10.04 25,261,300 -0.02(-0.20%)
Nov 29, 2018 9.950 10.09 9.940 10.06 12,542,211 +0.07(+0.70%)
Nov 28, 2018 9.920 10.02 9.890 9.990 11,474,617 +0.08(+0.81%)
Nov 27, 2018 9.940 10.00 9.850 9.910 10,343,171 -0.04(-0.40%)
Nov 26, 2018 9.950 9.990 9.900 9.950 9,309,450 +0.01(+0.10%)
Nov 23, 2018 9.950 9.965 9.930 9.940 4,209,900 -0.01(-0.10%)
Nov 21, 2018 9.950 9.950 9.950 0 +0.00(+0.00%)
Nov 20, 2018 9.970 10.00 9.910 9.950 11,272,198 -0.04(-0.40%)
Nov 19, 2018 9.990 10.05 9.950 9.990 10,257,764 +0.00(+0.00%)
Nov 16, 2018 9.830 9.990 9.820 9.990 12,334,700 +0.14(+1.42%)
Nov 15, 2018 9.900 9.920 9.820 9.850 14,580,918 -0.16(-1.60%)
Nov 14, 2018 10.02 10.07 9.950 10.01 6,925,399 -0.01(-0.10%)
Nov 13, 2018 10.02 10.06 9.950 10.02 14,132,395 +0.02(+0.20%)
Nov 12, 2018 10.03 10.12 9.970 10.00 7,332,823 -0.06(-0.60%)
Nov 09, 2018 9.980 10.06 9.970 10.06 8,896,100 +0.06(+0.60%)
Nov 08, 2018 9.950 10.00 9.910 10.00 9,699,695 +0.07(+0.70%)
Nov 07, 2018 9.950 10.00 9.860 9.930 9,741,228 -0.02(-0.20%)
Nov 06, 2018 9.810 9.950 9.780 9.950 7,143,601 +0.13(+1.32%)
Nov 05, 2018 9.760 9.870 9.760 9.820 8,321,457 +0.09(+0.92%)
Nov 02, 2018 9.860 9.860 9.700 9.730 10,903,900 -0.12(-1.22%)
Nov 01, 2018 9.900 9.900 9.770 9.850 10,772,144 -0.02(-0.20%)
Oct 31, 2018 9.940 9.940 9.840 9.870 10,410,844 -0.04(-0.40%)
Oct 30, 2018 9.860 9.970 9.800 9.910 7,520,054 +0.03(+0.30%)
Oct 29, 2018 9.870 9.990 9.820 9.880 9,585,186 +0.03(+0.30%)
Oct 26, 2018 9.940 9.990 9.780 9.850 10,879,100 -0.15(-1.50%)
Oct 25, 2018 9.970 10.02 9.900 10.00 9,289,709 +0.05(+0.50%)
Oct 24, 2018 9.810 10.00 9.790 9.950 13,609,986 +0.12(+1.22%)
Oct 23, 2018 9.860 9.880 9.770 9.830 7,848,421 -0.05(-0.51%)
Oct 22, 2018 9.960 10.02 9.860 9.880 9,572,988 -0.08(-0.80%)
Oct 19, 2018 9.930 9.965 9.900 9.960 7,101,600 +0.01(+0.10%)
Oct 18, 2018 9.990 10.01 9.900 9.950 6,836,496 -0.03(-0.30%)
Oct 17, 2018 10.01 10.07 9.950 9.980 6,317,846 -0.02(-0.20%)
Oct 16, 2018 9.940 10.04 9.900 10.00 7,708,602 +0.06(+0.60%)
Oct 15, 2018 9.890 9.990 9.870 9.940 9,911,325 +0.08(+0.81%)
Oct 12, 2018 9.990 10.00 9.810 9.860 13,733,100 -0.03(-0.30%)
Oct 11, 2018 10.09 10.10 9.880 9.890 19,919,078 -0.22(-2.18%)
Oct 10, 2018 10.17 10.24 10.10 10.11 13,316,459 -0.08(-0.79%)
Oct 09, 2018 10.19 10.22 10.13 10.19 7,076,352 +0.01(+0.10%)
Oct 08, 2018 10.10 10.21 10.09 10.18 7,580,228 +0.07(+0.69%)
Oct 05, 2018 10.15 10.17 10.09 10.11 17,979,500 -0.04(-0.39%)
Oct 04, 2018 10.17 10.21 10.09 10.15 14,946,605 -0.04(-0.39%)
Oct 03, 2018 10.29 10.35 10.15 10.19 11,691,621 -0.10(-0.97%)
Oct 02, 2018 10.23 10.30 10.23 10.29 7,074,585 +0.04(+0.39%)
Oct 01, 2018 10.21 10.29 10.20 10.25 7,251,102 +0.02(+0.20%)
Sep 28, 2018 10.13 10.26 10.12 10.23 13,159,500 +0.10(+0.99%)
Sep 27, 2018 10.15 10.19 10.12 10.13 8,050,537 -0.06(-0.59%)
Sep 26, 2018 10.25 10.27 10.19 10.19 10,888,967 -0.05(-0.49%)
Sep 25, 2018 10.24 10.27 10.21 10.24 8,639,332 +0.03(+0.29%)
Sep 24, 2018 10.32 10.33 10.20 10.21 13,334,309 -0.08(-0.78%)
Sep 21, 2018 10.30 10.38 10.29 10.29 24,232,100 -0.02(-0.19%)
Sep 20, 2018 10.30 10.36 10.26 10.31 12,472,024 +0.03(+0.29%)
Sep 19, 2018 10.30 10.38 10.28 10.28 11,137,820 +0.00(+0.00%)
Sep 18, 2018 10.24 10.30 10.20 10.28 19,161,320 +0.03(+0.29%)
Sep 17, 2018 10.25 10.29 10.20 10.25 18,067,478 +0.01(+0.10%)
Sep 14, 2018 10.19 10.27 10.17 10.24 27,621,900 +0.06(+0.59%)
Sep 13, 2018 10.21 10.27 10.18 10.18 47,937,447 -0.03(-0.29%)
Sep 12, 2018 10.18 10.24 10.15 10.21 101,048,087 -0.27(-2.58%)
Sep 11, 2018 10.50 10.57 10.48 10.48 9,765,709 -0.03(-0.29%)
Sep 10, 2018 10.60 10.61 10.46 10.51 11,064,904 +0.02(+0.19%)
Sep 07, 2018 10.56 10.57 10.45 10.49 15,049,500 -0.07(-0.66%)
Sep 06, 2018 10.53 10.62 10.52 10.56 8,429,123 +0.02(+0.19%)
Sep 05, 2018 10.48 10.56 10.44 10.54 13,514,183 -0.12(-1.13%)
Sep 04, 2018 10.66 10.76 10.64 10.66 9,970,462 +0.04(+0.38%)
Aug 31, 2018 10.62 10.62 10.62 0 -0.04(-0.38%)
Aug 30, 2018 10.68 10.70 10.64 10.66 6,404,487 +0.01(+0.09%)
Aug 29, 2018 10.66 10.70 10.63 10.65 8,331,296 +0.00(+0.00%)
Aug 28, 2018 10.61 10.65 10.59 10.65 6,215,081 +0.05(+0.47%)
Aug 27, 2018 10.62 10.65 10.59 10.60 7,207,199 -0.01(-0.09%)
Aug 24, 2018 10.66 10.67 10.60 10.61 5,922,700 -0.04(-0.38%)
Aug 23, 2018 10.66 10.69 10.62 10.65 4,744,628 -0.02(-0.19%)
Aug 22, 2018 10.68 10.69 10.62 10.67 4,712,523 -0.01(-0.09%)
Aug 21, 2018 10.73 10.73 10.67 10.68 8,146,764 -0.04(-0.37%)
Aug 20, 2018 10.69 10.75 10.67 10.72 10,534,195 +0.04(+0.37%)
Aug 17, 2018 10.60 10.69 10.57 10.68 9,642,600 +0.09(+0.85%)
Aug 16, 2018 10.53 10.62 10.52 10.59 8,365,591 +0.05(+0.47%)
Aug 15, 2018 10.47 10.57 10.42 10.54 10,144,572 +0.08(+0.76%)
Aug 14, 2018 10.50 10.53 10.46 10.46 8,367,948 -0.03(-0.29%)
Aug 13, 2018 10.42 10.54 10.37 10.49 8,991,694 +0.07(+0.67%)
Aug 10, 2018 10.47 10.52 10.41 10.42 9,880,300 -0.04(-0.38%)
Aug 09, 2018 10.51 10.55 10.44 10.46 16,954,119 -0.06(-0.57%)
Aug 08, 2018 10.48 10.55 10.44 10.52 9,839,027 +0.06(+0.57%)
Aug 07, 2018 10.54 10.55 10.43 10.46 15,725,919 -0.05(-0.48%)
Aug 06, 2018 10.55 10.59 10.50 10.51 12,409,655 -0.04(-0.38%)
Aug 03, 2018 10.61 10.65 10.53 10.55 6,890,100 -0.04(-0.38%)
Aug 02, 2018 10.57 10.66 10.53 10.59 9,304,437 +0.09(+0.86%)
Aug 01, 2018 10.65 10.68 10.47 10.50 13,355,778 -0.22(-2.05%)
Jul 31, 2018 10.71 10.78 10.61 10.72 13,086,502 +0.01(+0.09%)
Jul 30, 2018 10.58 10.73 10.56 10.71 11,543,912 +0.13(+1.23%)
Jul 27, 2018 10.53 10.59 10.47 10.58 8,883,100 +0.06(+0.57%)
Jul 26, 2018 10.51 10.58 10.48 10.52 7,549,919 +0.03(+0.29%)
Jul 25, 2018 10.49 10.54 10.44 10.49 5,385,272 +0.01(+0.10%)
Jul 24, 2018 10.47 10.48 10.39 10.48 5,843,599 +0.03(+0.29%)
Jul 23, 2018 10.49 10.52 10.43 10.45 5,481,633 -0.05(-0.48%)
Jul 20, 2018 10.44 10.50 10.38 10.50 4,862,085 +0.06(+0.57%)
Jul 19, 2018 10.42 10.49 10.37 10.44 5,173,018 +0.03(+0.29%)
Jul 18, 2018 10.41 10.42 10.35 10.41 5,520,501 +0.00(+0.00%)
Jul 17, 2018 10.38 10.43 10.33 10.41 9,102,076 +0.03(+0.29%)
Jul 16, 2018 10.42 10.45 10.35 10.38 5,762,470 -0.05(-0.48%)
Jul 13, 2018 10.46 10.49 10.40 10.43 5,768,016 -0.03(-0.29%)
Jul 12, 2018 10.54 10.54 10.45 10.46 5,579,335 -0.06(-0.57%)
Jul 11, 2018 10.54 10.52 7,275,350 +0.04(+0.38%)
Jul 10, 2018 10.52 10.53 10.45 10.48 7,128,927 +0.01(+0.10%)
Jul 09, 2018 10.54 10.55 10.45 10.47 7,200,145 -0.05(-0.48%)
Jul 06, 2018 10.49 10.54 10.48 10.52 5,201,942 +0.02(+0.19%)
Jul 05, 2018 10.46 10.50 10.41 10.50 5,213,514 +0.05(+0.48%)
Jul 03, 2018 10.45 10.45 10.45 0 +0.06(+0.58%)
Jul 02, 2018 10.30 10.39 10.28 10.39 5,953,808 +0.10(+0.97%)
Jun 29, 2018 10.38 10.40 10.27 10.29 9,249,193 -0.11(-1.06%)
Jun 28, 2018 10.29 10.41 10.25 10.40 6,869,411 -0.13(-1.23%)
Jun 27, 2018 10.68 10.68 10.51 10.53 8,183,689 -0.12(-1.13%)
Jun 26, 2018 10.69 10.74 10.60 10.65 10,019,469 -0.03(-0.28%)
Jun 25, 2018 10.63 10.73 10.63 10.68 7,257,627 +0.06(+0.56%)
Jun 22, 2018 10.60 10.67 10.55 10.62 9,319,898 +0.03(+0.28%)
Jun 21, 2018 10.57 10.60 10.52 10.59 6,103,391 +0.02(+0.19%)
Jun 20, 2018 10.58 10.60 10.53 10.57 6,303,981 -0.02(-0.19%)
Jun 19, 2018 10.51 10.64 10.51 10.59 8,770,489 +0.06(+0.57%)
Jun 18, 2018 10.47 10.56 10.45 10.53 5,628,990 +0.05(+0.48%)
Jun 15, 2018 10.55 10.52 10.48 14,120,213 -0.04(-0.38%)
Jun 14, 2018 10.43 10.54 10.43 10.52 5,954,259 +0.10(+0.96%)
Jun 13, 2018 10.53 10.54 10.39 10.42 8,608,080 -0.10(-0.95%)
Jun 12, 2018 10.57 10.60 10.50 10.52 7,239,464 -0.05(-0.47%)
Jun 11, 2018 10.55 10.59 10.48 10.57 6,544,710 +0.03(+0.28%)
Jun 08, 2018 10.48 10.55 10.47 10.54 6,353,635 +0.09(+0.86%)
Jun 07, 2018 10.43 10.48 10.41 10.45 7,591,541 +0.03(+0.29%)
Jun 06, 2018 10.32 10.42 9,043,844 -0.01(-0.10%)
Jun 05, 2018 10.50 10.50 10.41 10.43 11,293,528 -0.06(-0.57%)
Jun 04, 2018 10.50 10.53 10.43 10.49 5,650,731 +0.05(+0.48%)
Jun 01, 2018 10.47 10.53 10.40 10.44 8,005,116 +0.01(+0.10%)
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%)
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.