Annaly Capital Management Inc (NY: NLY )

19.61 +0.17 (+0.87%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 14.54 14.59 14.43 14.44 17,289,676 -0.05(-0.34%)
Mar 30, 2011 14.49 14.49 14.49 14.49 14,977,518 +0.06(+0.40%)
Mar 29, 2011 14.47 14.51 14.42 14.43 28,007,856 +0.02(+0.17%)
Mar 28, 2011 14.46 14.51 14.39 14.41 24,471,898 -0.07(-0.50%)
Mar 25, 2011 14.50 14.50 14.46 14.48 13,388,064 +0.02(+0.11%)
Mar 24, 2011 14.46 14.51 14.44 14.46 11,834,982 +0.01(+0.06%)
Mar 23, 2011 14.30 14.46 14.26 14.46 18,580,122 +0.21(+1.46%)
Mar 22, 2011 14.37 14.38 14.23 14.25 29,418,198 -0.16(-1.11%)
Mar 21, 2011 14.31 14.41 14.30 14.41 16,871,742 +0.14(+1.01%)
Mar 18, 2011 14.28 14.29 14.19 14.26 15,992,495 +0.09(+0.62%)
Mar 17, 2011 14.24 14.27 14.15 14.18 15,236,844 -0.02(-0.17%)
Mar 16, 2011 14.25 14.30 14.18 14.20 13,881,814 +0.02(+0.11%)
Mar 15, 2011 14.26 14.30 14.18 14.18 15,932,848 -0.10(-0.73%)
Mar 14, 2011 14.18 14.30 14.12 14.29 15,851,170 +0.14(+0.96%)
Mar 11, 2011 14.22 14.28 14.14 14.15 18,410,800 -0.07(-0.51%)
Mar 10, 2011 14.27 14.30 14.22 14.22 15,402,477 -0.04(-0.28%)
Mar 09, 2011 14.21 14.31 14.15 14.26 12,446,441 +0.09(+0.62%)
Mar 08, 2011 14.30 14.31 14.14 14.18 20,741,158 -0.13(-0.89%)
Mar 07, 2011 14.30 14.31 14.22 14.30 15,542,273 +0.02(+0.11%)
Mar 04, 2011 14.31 14.30 14.22 14.29 12,458,954 -0.02(-0.17%)
Mar 03, 2011 14.36 14.37 14.26 14.31 15,542,004 -0.01(-0.06%)
Mar 02, 2011 14.32 14.34 14.27 14.32 15,529,733 +0.01(+0.06%)
Mar 01, 2011 14.33 14.34 14.26 14.31 16,535,523 -0.01(-0.06%)
Feb 28, 2011 14.22 14.33 14.18 14.32 32,046,034 +0.14(+0.96%)
Feb 25, 2011 14.18 14.21 14.10 14.18 18,860,660 +0.02(+0.17%)
Feb 24, 2011 14.07 14.17 14.02 14.16 19,518,812 +0.11(+0.80%)
Feb 23, 2011 14.00 14.10 14.00 14.05 15,559,309 +0.02(+0.11%)
Feb 22, 2011 14.05 14.06 13.95 14.03 29,106,218 -0.03(-0.23%)
Feb 18, 2011 14.11 14.12 13.99 14.06 19,550,760 +0.01(+0.06%)
Feb 17, 2011 13.94 14.07 13.93 14.06 24,903,744 +0.13(+0.92%)
Feb 16, 2011 13.96 13.98 13.89 13.93 35,985,220 +0.05(+0.35%)
Feb 15, 2011 14.34 13.98 13.87 13.88 157,081,760 -0.46(-3.18%)
Feb 14, 2011 14.42 14.42 14.32 14.34 10,943,849 -0.01(-0.06%)
Feb 11, 2011 14.34 14.37 14.32 14.34 8,399,611 +0.02(+0.17%)
Feb 10, 2011 14.36 14.38 14.29 14.32 11,179,027 -0.06(-0.44%)
Feb 09, 2011 14.32 14.40 14.31 14.38 15,760,425 +0.06(+0.39%)
Feb 08, 2011 14.26 14.38 14.23 14.33 17,874,758 +0.06(+0.39%)
Feb 07, 2011 14.13 14.27 14.12 14.27 14,722,436 +0.16(+1.13%)
Feb 04, 2011 14.27 14.28 14.02 14.11 31,190,542 -0.21(-1.45%)
Feb 03, 2011 14.41 14.42 14.30 14.32 11,671,572 -0.06(-0.39%)
Feb 02, 2011 14.34 14.40 14.31 14.38 10,342,889 +0.06(+0.39%)
Feb 01, 2011 14.33 14.34 14.26 14.32 12,489,490 +0.07(+0.51%)
Jan 31, 2011 14.27 14.30 14.22 14.25 10,067,031 +0.00(+0.00%)
Jan 28, 2011 14.37 14.42 14.24 14.25 15,007,898 -0.13(-0.89%)
Jan 27, 2011 14.30 14.40 14.26 14.38 17,801,842 +0.14(+0.95%)
Jan 26, 2011 14.22 14.28 14.18 14.24 15,424,896 +0.04(+0.28%)
Jan 25, 2011 14.25 14.26 14.15 14.20 16,576,170 -0.01(-0.06%)
Jan 24, 2011 14.21 14.24 14.17 14.21 16,205,923 +0.11(+0.79%)
Jan 21, 2011 14.15 14.15 14.03 14.10 11,815,294 +0.02(+0.17%)
Jan 20, 2011 14.02 14.08 14.01 14.07 15,140,429 -0.01(-0.06%)
Jan 19, 2011 14.16 14.16 14.01 14.08 18,461,070 -0.18(-1.23%)
Jan 18, 2011 14.16 14.26 14.14 14.26 11,442,552 +0.07(+0.51%)
Jan 14, 2011 14.12 14.18 14.07 14.18 19,489,442 +0.08(+0.57%)
Jan 13, 2011 14.20 14.24 14.10 14.10 19,268,428 -0.11(-0.79%)
Jan 12, 2011 14.22 14.23 14.15 14.22 13,798,728 +0.00(+0.00%)
Jan 11, 2011 14.19 14.22 14.10 14.22 13,211,227 +0.06(+0.40%)
Jan 10, 2011 14.22 14.30 14.15 14.16 11,740,609 -0.05(-0.34%)
Jan 07, 2011 14.14 14.21 14.06 14.21 17,331,162 +0.10(+0.74%)
Jan 06, 2011 14.14 14.18 14.06 14.10 27,304,030 +0.06(+0.40%)
Jan 05, 2011 13.93 14.06 13.90 14.05 28,745,998 +0.18(+1.33%)
Jan 04, 2011 14.28 13.94 13.83 13.86 135,257,744 -0.40(-2.79%)
Jan 03, 2011 14.34 14.37 14.24 14.26 13,802,754 -0.06(-0.41%)
Dec 31, 2010 14.30 14.34 14.28 14.32 7,279,042 +0.01(+0.06%)
Dec 30, 2010 14.27 14.36 14.26 14.31 7,565,060 +0.06(+0.39%)
Dec 29, 2010 14.25 14.32 14.22 14.26 8,874,245 +0.01(+0.06%)
Dec 28, 2010 14.29 14.29 14.21 14.25 7,507,834 +0.00(+0.00%)
Dec 27, 2010 14.28 14.32 14.23 14.25 6,989,831 -0.02(-0.11%)
Dec 23, 2010 14.22 14.32 14.09 14.26 19,454,798 +0.14(+0.96%)
Dec 22, 2010 14.13 14.16 14.10 14.13 16,693,904 +0.02(+0.11%)
Dec 21, 2010 14.13 14.17 14.10 14.11 12,688,722 +0.03(+0.22%)
Dec 20, 2010 14.01 14.13 13.98 14.08 14,736,387 +0.14(+1.00%)
Dec 17, 2010 13.88 13.94 13.86 13.94 12,636,387 +0.06(+0.44%)
Dec 16, 2010 13.83 13.93 13.82 13.88 16,038,571 +0.14(+1.01%)
Dec 15, 2010 14.00 14.00 13.71 13.74 25,113,880 -0.30(-2.14%)
Dec 14, 2010 14.08 14.17 13.99 14.04 11,912,139 -0.01(-0.05%)
Dec 13, 2010 14.04 14.11 13.97 14.05 12,210,489 +0.08(+0.61%)
Dec 10, 2010 13.87 14.03 13.85 13.97 10,044,554 +0.14(+1.00%)
Dec 09, 2010 13.80 13.89 13.73 13.83 21,349,852 +0.03(+0.22%)
Dec 08, 2010 13.97 13.97 13.77 13.80 19,911,398 -0.18(-1.27%)
Dec 07, 2010 14.07 14.07 13.97 13.97 16,098,900 -0.07(-0.49%)
Dec 06, 2010 14.07 14.07 14.00 14.04 10,271,623 +0.01(+0.06%)
Dec 03, 2010 14.08 14.09 13.96 14.03 10,196,458 -0.06(-0.44%)
Dec 02, 2010 14.10 14.11 13.96 14.10 12,818,130 +0.05(+0.38%)
Dec 01, 2010 14.11 14.14 14.02 14.04 17,414,100 +0.03(+0.18%)
Nov 30, 2010 13.93 14.10 13.93 14.02 10,455,664 +0.07(+0.48%)
Nov 29, 2010 13.91 13.96 13.88 13.95 6,181,486 +0.07(+0.50%)
Nov 26, 2010 13.94 13.97 13.88 13.88 3,497,424 -0.08(-0.55%)
Nov 24, 2010 13.85 13.96 13.96 13.96 8,372,010 +0.15(+1.06%)
Nov 23, 2010 13.76 13.82 13.72 13.81 10,403,968 +0.05(+0.39%)
Nov 22, 2010 13.70 13.77 13.62 13.76 14,038,080 +0.10(+0.73%)
Nov 19, 2010 13.67 13.67 13.61 13.66 7,118,999 -0.03(-0.23%)
Nov 18, 2010 13.83 13.84 13.63 13.69 12,177,320 -0.11(-0.78%)
Nov 17, 2010 13.67 13.80 13.65 13.80 11,901,444 +0.20(+1.47%)
Nov 16, 2010 13.73 13.77 13.56 13.60 14,145,323 -0.12(-0.90%)
Nov 15, 2010 13.82 13.88 13.70 13.72 8,654,702 -0.02(-0.11%)
Nov 12, 2010 13.81 13.91 13.73 13.73 6,904,508 -0.11(-0.77%)
Nov 11, 2010 13.80 13.88 13.77 13.84 8,079,467 +0.03(+0.21%)
Nov 10, 2010 13.76 13.84 13.73 13.81 9,023,451 +0.09(+0.67%)
Nov 09, 2010 13.77 13.82 13.71 13.72 10,795,863 -0.09(-0.67%)
Nov 08, 2010 13.82 13.84 13.69 13.81 9,456,105 +0.00(+0.00%)
Nov 05, 2010 13.85 13.86 13.73 13.81 9,950,542 -0.01(-0.06%)
Nov 04, 2010 13.67 13.84 13.57 13.82 13,718,974 +0.23(+1.70%)
Nov 03, 2010 13.69 13.69 13.53 13.59 9,108,799 -0.06(-0.45%)
Nov 02, 2010 13.69 13.69 13.58 13.65 8,885,661 +0.02(+0.17%)
Nov 01, 2010 13.70 13.73 13.53 13.63 11,672,191 -0.01(-0.06%)
Oct 29, 2010 13.56 13.68 13.47 13.63 17,289,334 +0.08(+0.63%)
Oct 28, 2010 13.56 13.60 13.30 13.55 37,400,164 -0.27(-1.95%)
Oct 27, 2010 13.93 13.94 13.71 13.82 13,604,895 -0.23(-1.65%)
Oct 25, 2010 14.03 14.10 13.98 14.05 7,029,690 +0.02(+0.17%)
Oct 22, 2010 14.10 14.11 13.98 14.03 6,439,927 -0.07(-0.49%)
Oct 21, 2010 14.06 14.11 14.03 14.10 8,533,239 +0.05(+0.33%)
Oct 20, 2010 14.03 14.10 13.99 14.05 13,739,547 +0.08(+0.55%)
Oct 19, 2010 13.89 14.00 13.89 13.97 13,953,519 +0.06(+0.44%)
Oct 18, 2010 13.87 13.94 13.87 13.91 8,787,678 +0.03(+0.22%)
Oct 15, 2010 13.83 13.92 13.81 13.88 8,817,132 +0.06(+0.45%)
Oct 14, 2010 13.91 13.96 13.82 13.82 12,012,430 -0.06(-0.44%)
Oct 13, 2010 13.97 13.97 13.88 13.88 9,404,019 -0.02(-0.11%)
Oct 12, 2010 13.70 13.92 13.70 13.90 12,756,701 +0.19(+1.41%)
Oct 11, 2010 13.69 13.75 13.66 13.70 8,060,267 +0.05(+0.34%)
Oct 08, 2010 13.66 13.71 13.60 13.66 9,041,336 +0.01(+0.06%)
Oct 07, 2010 13.73 13.73 13.61 13.65 2,463 -0.11(-0.78%)
Oct 06, 2010 13.68 13.76 13.62 13.76 9,377,548 +0.10(+0.73%)
Oct 05, 2010 13.65 13.66 13.54 13.66 12,734,866 +0.05(+0.34%)
Oct 04, 2010 13.53 13.66 13.46 13.61 12,485,107 +0.15(+1.09%)
Oct 01, 2010 13.46 13.66 13.46 13.46 14,469,403 -0.11(-0.81%)
Sep 30, 2010 13.57 13.78 13.54 13.57 134,784 -0.09(-0.66%)
Sep 29, 2010 13.68 13.69 13.58 13.66 20,430,090 +0.04(+0.33%)
Sep 28, 2010 13.74 13.74 13.58 13.62 48,583 -0.08(-0.60%)
Sep 27, 2010 13.72 13.77 13.66 13.70 13,930,770 +0.04(+0.27%)
Sep 24, 2010 13.70 13.71 13.58 13.66 14,479,118 +0.04(+0.27%)
Sep 23, 2010 13.63 13.66 13.43 13.63 2,855 +0.27(+2.00%)
Sep 22, 2010 13.32 13.44 13.30 13.36 12,794,386 +0.04(+0.28%)
Sep 21, 2010 13.44 13.46 13.30 13.32 348 -0.11(-0.83%)
Sep 20, 2010 13.32 13.43 13.29 13.43 11,812,032 +0.13(+0.95%)
Sep 17, 2010 13.31 13.36 13.29 13.31 10,369,478 -0.05(-0.39%)
Sep 15, 2010 13.30 13.37 13.29 13.36 10,909,035 +0.07(+0.50%)
Sep 14, 2010 13.29 13.35 13.20 13.29 6,429 +0.02(+0.17%)
Sep 13, 2010 13.14 13.28 13.09 13.27 11,998,084 +0.21(+1.59%)
Sep 10, 2010 13.10 13.12 13.01 13.06 13,816,979 -0.07(-0.51%)
Sep 09, 2010 13.21 13.21 13.09 13.13 10,171 -0.01(-0.11%)
Sep 08, 2010 13.14 13.16 13.03 13.14 243,485 +0.08(+0.63%)
Sep 07, 2010 13.10 13.13 13.00 13.06 890 -0.04(-0.28%)
Sep 03, 2010 13.18 13.20 13.00 13.10 14,898,261 -0.03(-0.23%)
Sep 02, 2010 13.03 13.16 13.00 13.13 24,862 +0.07(+0.51%)
Sep 01, 2010 12.99 13.07 12.91 13.06 16,145,733 +0.14(+1.09%)
Aug 31, 2010 12.91 12.97 12.81 12.92 55,923 +0.12(+0.91%)
Aug 30, 2010 12.82 12.90 12.78 12.81 11,985,374 +0.03(+0.25%)
Aug 27, 2010 12.67 12.79 12.59 12.77 10,551,504 +0.13(+1.06%)
Aug 26, 2010 12.72 12.77 12.63 12.64 12,770,257 -0.04(-0.29%)
Aug 25, 2010 12.78 12.80 12.42 12.68 3,029 -0.22(-1.67%)
Aug 24, 2010 13.10 13.10 12.89 12.89 4,700 -0.25(-1.87%)
Aug 23, 2010 13.14 13.25 13.08 13.14 15,533,951 +0.07(+0.57%)
Aug 20, 2010 13.00 13.09 12.94 13.06 12,438,374 +0.05(+0.40%)
Aug 19, 2010 13.00 13.05 12.92 13.01 39,177 -0.01(-0.06%)
Aug 18, 2010 12.96 13.09 12.90 13.02 63,481 +0.13(+0.98%)
Aug 17, 2010 12.91 13.03 12.77 12.89 112,538 +0.01(+0.06%)
Aug 16, 2010 12.97 13.03 12.84 12.88 17,698,834 -0.03(-0.23%)
Aug 13, 2010 12.91 13.25 12.89 12.91 22,870,316 -0.27(-2.03%)
Aug 12, 2010 13.03 13.29 12.96 13.18 24,515,426 +0.09(+0.68%)
Aug 11, 2010 12.98 13.11 12.86 13.09 235,609 +0.09(+0.69%)
Aug 10, 2010 12.96 13.07 12.87 13.00 366,487 +0.05(+0.40%)
Aug 09, 2010 12.99 13.04 12.85 12.95 12,851,950 -0.04(-0.34%)
Aug 06, 2010 13.00 13.00 12.66 13.00 16,533,048 +0.31(+2.46%)
Aug 05, 2010 12.94 12.97 12.51 12.68 41,847,292 -0.25(-1.95%)
Aug 04, 2010 13.04 13.06 12.90 12.94 30,547 -0.01(-0.12%)
Aug 03, 2010 12.94 13.03 12.83 12.95 16,454 +0.07(+0.58%)
Aug 02, 2010 12.99 13.00 12.78 12.88 25,759,624 -0.04(-0.34%)
Jul 30, 2010 12.94 13.06 12.91 12.92 21,274,088 -0.08(-0.63%)
Jul 29, 2010 12.95 13.07 12.87 13.00 35,340,740 -0.25(-1.90%)
Jul 28, 2010 13.26 13.41 13.22 13.26 189,422 -0.10(-0.72%)
Jul 27, 2010 13.35 13.55 13.20 13.35 69,352 -0.13(-0.94%)
Jul 26, 2010 13.35 13.50 13.23 13.48 15,836,152 +0.20(+1.51%)
Jul 23, 2010 13.14 13.29 13.10 13.28 22,813,380 +0.15(+1.13%)
Jul 22, 2010 13.16 13.22 13.09 13.13 120,839 +0.10(+0.80%)
Jul 21, 2010 13.14 13.14 13.01 13.03 27,075,570 +0.03(+0.23%)
Jul 20, 2010 13.00 13.03 12.90 13.00 91,569 +0.02(+0.17%)
Jul 19, 2010 13.06 13.06 12.92 12.97 15,457,730 -0.02(-0.17%)
Jul 16, 2010 13.00 13.12 12.98 13.00 22,061,158 -0.06(-0.45%)
Jul 15, 2010 13.11 13.12 13.01 13.06 32,574,280 +0.04(+0.34%)
Jul 14, 2010 12.99 13.11 12.88 13.01 117,802 -0.55(-4.05%)
Jul 13, 2010 13.53 13.64 13.38 13.56 130,253 +0.06(+0.44%)
Jul 12, 2010 13.48 13.53 13.38 13.50 11,615,621 +0.02(+0.17%)
Jul 09, 2010 13.48 13.48 13.29 13.48 12,488,809 +0.16(+1.23%)
Jul 08, 2010 13.34 13.35 13.17 13.32 16,765,516 +0.01(+0.11%)
Jul 07, 2010 12.97 13.31 12.97 13.30 17,596,964 +0.33(+2.58%)
Jul 06, 2010 12.97 13.19 12.87 12.97 7,560 +0.02(+0.17%)
Jul 02, 2010 12.94 13.03 12.79 12.94 13,759,322 +0.13(+0.98%)
Jul 01, 2010 12.75 12.92 12.65 12.82 235,767 +0.08(+0.64%)
Jun 30, 2010 12.83 12.95 12.74 12.74 244,871 -0.08(-0.64%)
Jun 29, 2010 12.82 12.94 12.58 12.82 186,384 -0.12(-0.92%)
Jun 25, 2010 12.94 12.96 12.71 12.94 20,892,006 +0.24(+1.87%)
Jun 24, 2010 12.81 12.83 12.70 12.70 10,692 -0.10(-0.78%)
Jun 23, 2010 12.75 12.84 12.68 12.80 19,248,270 +0.12(+0.96%)
Jun 22, 2010 12.79 12.84 12.66 12.68 97,325 -0.05(-0.39%)
Jun 21, 2010 12.93 12.93 12.64 12.73 19,743,206 -0.05(-0.39%)
Jun 18, 2010 12.78 12.81 12.61 12.78 16,606,777 +0.28(+2.23%)
Jun 17, 2010 12.52 12.52 12.34 12.50 16,251,107 -0.06(-0.45%)
Jun 16, 2010 12.38 12.60 12.36 12.56 140 +0.14(+1.09%)
Jun 15, 2010 12.49 12.53 12.36 12.42 7,312 -0.15(-1.19%)
Jun 14, 2010 12.59 12.59 12.46 12.57 20,468,452 +0.09(+0.74%)
Jun 11, 2010 12.39 12.54 12.36 12.48 13,504,426 -0.01(-0.11%)
Jun 10, 2010 12.45 12.54 12.36 12.49 226,932 +0.15(+1.22%)
Jun 09, 2010 12.46 12.49 12.29 12.34 14,819,174 -0.06(-0.52%)
Jun 08, 2010 12.39 12.43 12.23 12.41 280 +0.06(+0.52%)
Jun 07, 2010 12.36 12.55 12.31 12.34 24,121,184 +0.11(+0.93%)
Jun 04, 2010 12.23 12.41 12.19 12.23 22,625,360 -0.09(-0.70%)
Jun 03, 2010 12.36 12.43 12.26 12.31 18,501,276 -0.01(-0.06%)
Jun 02, 2010 12.14 12.32 12.03 12.32 6,795 +0.29(+2.43%)
Jun 01, 2010 12.18 12.31 12.03 12.03 20,400,048 -0.09(-0.71%)
May 28, 2010 12.11 12.24 12.06 12.11 22,849,704 +0.14(+1.19%)
May 27, 2010 11.81 11.98 11.72 11.97 18,388,416 +0.38(+3.27%)
May 26, 2010 11.84 11.87 11.54 11.59 133,198 -0.12(-1.04%)
May 25, 2010 11.16 11.71 11.09 11.71 3,425 +0.46(+4.06%)
May 24, 2010 11.48 11.48 11.26 11.26 20,574,434 +0.03(+0.25%)
May 21, 2010 10.89 11.31 10.79 11.23 22,183,588 +0.04(+0.37%)
May 20, 2010 11.02 11.19 10.96 11.19 140,809 -0.11(-1.00%)
May 19, 2010 11.31 11.41 11.15 11.30 18,045,400 -0.09(-0.75%)
May 18, 2010 11.63 11.63 11.28 11.39 116,204 -0.14(-1.24%)
May 17, 2010 11.41 11.58 11.34 11.53 17,004,448 +0.12(+1.06%)
May 14, 2010 11.41 11.44 11.25 11.41 20,216,210 +0.01(+0.06%)
May 13, 2010 11.41 11.52 11.36 11.40 16,752,482 +0.01(+0.06%)
May 12, 2010 11.44 11.54 11.38 11.39 19,000,788 -0.01(-0.06%)
May 11, 2010 11.53 11.54 11.39 11.40 282,262 -0.24(-2.09%)
May 10, 2010 11.58 11.64 11.51 11.64 20,994,990 +0.36(+3.17%)
May 07, 2010 11.25 11.43 11.09 11.29 40,112,960 +0.21(+1.87%)
May 06, 2010 11.11 11.63 10.67 11.08 25,036 -0.53(-4.55%)
May 05, 2010 11.61 11.74 11.50 11.61 17,677,304 +0.06(+0.49%)
May 04, 2010 12.04 12.07 10.06 11.55 1,765 -0.67(-5.49%)
May 03, 2010 12.15 12.27 12.12 12.22 8,281,985 +0.11(+0.94%)
Apr 30, 2010 12.31 12.33 12.11 12.11 8,568,153 -0.16(-1.34%)
Apr 29, 2010 12.15 12.31 12.15 12.27 14,691,684 +0.16(+1.30%)
Apr 28, 2010 12.15 12.22 12.07 12.11 10,931,486 +0.11(+0.89%)
Apr 27, 2010 12.16 12.18 11.96 12.01 1,890 -0.11(-0.88%)
Apr 26, 2010 12.24 12.27 12.11 12.11 11,527,703 -0.11(-0.93%)
Apr 23, 2010 12.29 12.31 12.20 12.23 10,460,162 -0.09(-0.75%)
Apr 22, 2010 12.25 12.34 12.17 12.32 9,298,993 +0.04(+0.29%)
Apr 21, 2010 12.22 12.29 12.18 12.29 1,120 +0.06(+0.53%)
Apr 20, 2010 12.08 12.26 12.04 12.22 343 +0.16(+1.30%)
Apr 19, 2010 12.11 12.17 11.93 12.06 17,906,218 -0.06(-0.47%)
Apr 16, 2010 12.31 12.31 12.07 12.12 20,283,840 -0.19(-1.51%)
Apr 15, 2010 12.45 12.46 12.30 12.31 13,986,327 -0.14(-1.15%)
Apr 14, 2010 12.41 12.45 12.36 12.45 8,504,161 +0.04(+0.29%)
Apr 13, 2010 12.31 12.42 12.29 12.41 12,808,616 +0.11(+0.87%)
Apr 12, 2010 12.35 12.36 12.29 12.31 9,276,410 +0.00(+0.00%)
Apr 09, 2010 12.34 12.34 12.29 12.31 8,429,583 +0.02(+0.17%)
Apr 08, 2010 12.33 12.36 12.28 12.29 9,860,952 -0.01(-0.06%)
Apr 07, 2010 12.38 12.45 12.29 12.29 12,804,981 -0.09(-0.69%)
Apr 06, 2010 12.29 12.38 12.22 12.38 11,438,060 +0.14(+1.17%)
Apr 05, 2010 12.44 12.44 12.22 12.24 12,867,262 -0.15(-1.21%)
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.