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 (%)
Jul 31, 2020 18.82 18.91 18.32 18.37 7,279,296 -0.17(-0.94%)
Jul 30, 2020 18.59 18.72 18.36 18.54 5,095,716 +0.12(+0.67%)
Jul 29, 2020 18.22 18.49 18.10 18.42 4,506,355 +0.32(+1.78%)
Jul 28, 2020 18.12 18.34 18.02 18.10 6,196,101 +0.07(+0.41%)
Jul 27, 2020 17.80 18.05 17.80 18.02 3,691,279 +0.30(+1.68%)
Jul 24, 2020 18.02 18.17 17.63 17.73 4,578,483 -0.05(-0.28%)
Jul 23, 2020 17.92 18.10 17.73 17.77 4,655,088 -0.15(-0.83%)
Jul 22, 2020 17.73 18.17 17.70 17.92 4,385,864 +0.12(+0.70%)
Jul 21, 2020 17.70 17.85 17.50 17.80 4,450,839 +0.32(+1.84%)
Jul 20, 2020 17.30 17.70 17.28 17.48 5,911,104 +0.07(+0.43%)
Jul 17, 2020 17.35 17.55 17.25 17.40 6,766,031 +0.07(+0.43%)
Jul 16, 2020 17.25 17.73 17.18 17.33 4,775,363 -0.07(-0.43%)
Jul 15, 2020 16.93 17.45 16.91 17.40 5,358,769 +0.64(+3.85%)
Jul 14, 2020 16.36 16.98 16.30 16.76 6,812,555 +0.27(+1.65%)
Jul 13, 2020 16.26 16.66 16.24 16.49 7,049,827 +0.02(+0.15%)
Jul 10, 2020 15.94 16.46 15.82 16.46 9,069,633 +0.45(+2.79%)
Jul 09, 2020 16.29 16.31 15.94 16.01 6,205,589 -0.32(-1.97%)
Jul 08, 2020 16.09 16.39 15.99 16.34 5,641,820 +0.32(+2.01%)
Jul 07, 2020 15.89 16.26 15.89 16.01 8,778,868 +0.07(+0.47%)
Jul 06, 2020 15.89 16.04 15.67 15.94 5,993,675 +0.32(+2.06%)
Jul 02, 2020 16.11 16.19 15.59 15.62 6,811,291 -0.25(-1.56%)
Jul 01, 2020 16.14 16.58 15.77 15.87 9,587,247 -0.40(-2.44%)
Jun 30, 2020 16.11 16.31 15.96 16.26 9,130,145 +0.05(+0.31%)
Jun 29, 2020 15.82 16.26 15.52 16.21 5,892,955 +0.55(+3.48%)
Jun 26, 2020 16.05 16.11 15.60 15.67 9,211,407 -0.46(-2.82%)
Jun 25, 2020 15.57 16.31 15.52 16.12 9,111,743 +0.29(+1.81%)
Jun 24, 2020 16.17 16.29 15.38 15.84 8,647,924 -0.55(-3.36%)
Jun 23, 2020 16.31 16.41 16.17 16.39 6,006,583 +0.26(+1.63%)
Jun 22, 2020 16.15 16.17 15.79 16.12 6,455,868 +0.10(+0.60%)
Jun 19, 2020 16.91 16.96 15.99 16.03 15,750,373 -0.65(-3.88%)
Jun 18, 2020 16.58 16.96 16.55 16.67 4,566,308 -0.07(-0.43%)
Jun 17, 2020 16.87 16.96 16.58 16.75 5,235,206 -0.14(-0.85%)
Jun 16, 2020 17.27 17.34 16.51 16.89 10,193,299 +0.22(+1.29%)
Jun 15, 2020 16.03 16.89 15.86 16.67 10,858,056 -0.02(-0.14%)
Jun 12, 2020 16.43 16.73 15.91 16.70 9,275,607 +0.98(+6.25%)
Jun 11, 2020 16.07 16.17 15.40 15.72 12,320,327 -0.46(-2.81%)
Jun 10, 2020 17.01 17.01 15.81 16.17 12,515,197 -0.79(-4.66%)
Jun 09, 2020 17.13 17.37 16.82 16.96 8,570,642 -0.55(-3.15%)
Jun 08, 2020 16.89 17.54 16.79 17.51 9,755,976 +1.17(+7.18%)
Jun 05, 2020 16.91 17.49 16.24 16.34 11,591,983 +0.34(+2.10%)
Jun 04, 2020 15.60 16.27 15.45 16.00 11,761,713 +0.38(+2.45%)
Jun 03, 2020 15.16 15.79 15.16 15.62 11,557,559 +0.67(+4.49%)
Jun 02, 2020 15.19 15.38 14.92 14.95 8,511,403 -0.10(-0.64%)
Jun 01, 2020 14.78 15.24 14.66 15.04 11,022,326 +0.29(+1.95%)
May 29, 2020 14.97 15.31 14.73 14.76 52,333,104 -0.43(-2.84%)
May 28, 2020 15.74 15.76 15.09 15.19 10,669,381 -0.50(-3.21%)
May 27, 2020 15.81 15.81 15.02 15.69 9,990,120 +0.29(+1.87%)
May 26, 2020 15.36 15.69 15.33 15.40 9,927,792 +0.22(+1.42%)
May 22, 2020 15.24 15.26 14.78 15.19 6,201,353 +0.00(+0.00%)
May 21, 2020 15.33 15.48 14.85 15.19 6,676,648 -0.22(-1.40%)
May 20, 2020 14.97 15.55 14.90 15.40 9,082,815 +0.48(+3.21%)
May 19, 2020 14.85 15.38 14.73 14.92 6,936,360 +0.07(+0.48%)
May 18, 2020 14.54 15.04 14.35 14.85 11,323,201 +0.93(+6.71%)
May 15, 2020 13.97 14.30 13.87 13.92 8,008,888 -0.29(-2.02%)
May 14, 2020 13.20 14.23 13.15 14.21 7,802,554 +0.67(+4.96%)
May 13, 2020 13.85 13.89 13.13 13.54 9,436,753 -0.36(-2.59%)
May 12, 2020 14.54 14.59 13.89 13.89 7,462,794 -0.55(-3.81%)
May 11, 2020 14.64 14.83 14.45 14.45 6,180,495 -0.43(-2.90%)
May 08, 2020 14.80 14.95 14.66 14.88 4,809,949 +0.29(+1.97%)
May 07, 2020 14.73 15.03 14.52 14.59 6,505,028 +0.12(+0.83%)
May 06, 2020 15.09 15.31 14.45 14.47 5,235,637 -0.57(-3.82%)
May 05, 2020 15.07 15.45 14.92 15.04 5,928,972 +0.38(+2.61%)
May 04, 2020 14.42 14.88 14.25 14.66 6,615,788 -0.02(-0.16%)
May 01, 2020 14.52 15.31 14.45 14.69 6,699,049 -0.29(-1.92%)
Apr 30, 2020 16.12 16.17 14.80 14.97 9,631,522 -0.31(-2.04%)
Apr 29, 2020 15.43 15.62 14.90 15.28 8,287,979 +0.29(+1.92%)
Apr 28, 2020 14.64 15.07 14.28 15.00 7,975,559 +0.74(+5.21%)
Apr 27, 2020 14.16 14.45 13.97 14.25 5,108,836 +0.07(+0.51%)
Apr 24, 2020 14.09 14.25 13.77 14.18 5,054,226 +0.12(+0.85%)
Apr 23, 2020 14.45 14.73 14.04 14.06 5,703,356 -0.38(-2.65%)
Apr 22, 2020 14.97 15.09 14.01 14.45 5,936,959 -0.26(-1.79%)
Apr 21, 2020 13.54 14.85 13.54 14.71 8,687,555 +0.77(+5.50%)
Apr 20, 2020 13.82 14.57 13.66 13.94 7,545,844 -0.48(-3.32%)
Apr 17, 2020 14.13 14.43 13.68 14.42 8,349,048 +0.96(+7.12%)
Apr 16, 2020 13.68 14.18 13.37 13.46 6,617,761 -0.22(-1.58%)
Apr 15, 2020 13.77 14.01 13.25 13.68 7,195,321 -0.65(-4.51%)
Apr 14, 2020 15.09 15.14 13.87 14.33 8,170,728 -0.24(-1.64%)
Apr 13, 2020 14.76 14.83 13.68 14.57 7,861,587 +0.02(+0.17%)
Apr 09, 2020 15.16 16.15 13.97 14.54 19,988,742 +0.77(+5.57%)
Apr 08, 2020 13.37 13.89 12.67 13.77 15,351,899 +3.11(+29.21%)
Apr 07, 2020 11.19 11.71 10.54 10.66 17,774,072 +0.48(+4.71%)
Apr 06, 2020 10.54 10.76 9.942 10.18 10,195,203 +0.55(+5.72%)
Apr 03, 2020 10.92 11.04 9.175 9.630 16,678,017 -1.29(-11.84%)
Apr 02, 2020 10.47 11.69 10.37 10.92 10,765,095 +0.46(+4.35%)
Apr 01, 2020 11.43 11.69 10.37 10.47 11,489,770 -1.68(-13.81%)
Mar 31, 2020 13.54 13.63 11.98 12.15 13,460,948 -1.44(-10.58%)
Mar 30, 2020 14.06 14.25 13.03 13.58 9,934,332 -0.50(-3.57%)
Mar 27, 2020 14.11 14.64 13.74 14.09 13,840,719 -0.48(-3.31%)
Mar 26, 2020 14.71 15.79 14.02 14.57 18,511,896 +0.90(+6.55%)
Mar 25, 2020 12.62 14.78 12.18 13.67 18,948,994 +2.07(+17.82%)
Mar 24, 2020 11.83 12.52 10.80 11.60 16,154,953 +0.69(+6.32%)
Mar 23, 2020 13.19 13.51 10.46 10.92 21,723,256 -1.29(-10.55%)
Mar 20, 2020 12.55 13.45 12.02 12.20 13,419,515 +0.14(+1.14%)
Mar 19, 2020 11.81 12.98 10.75 12.06 18,865,284 -0.16(-1.32%)
Mar 18, 2020 14.39 14.41 8.066 12.22 27,505,894 -3.08(-20.12%)
Mar 17, 2020 15.99 16.15 14.78 15.30 15,844,818 +0.09(+0.60%)
Mar 16, 2020 15.26 18.11 14.22 15.21 16,683,509 -0.64(-4.06%)
Mar 13, 2020 16.66 16.73 14.82 15.86 13,168,551 +0.60(+3.92%)
Mar 12, 2020 16.04 16.41 15.01 15.26 15,487,358 -3.08(-16.79%)
Mar 11, 2020 19.14 19.19 18.08 18.34 12,081,639 -1.22(-6.23%)
Mar 10, 2020 20.08 20.11 18.98 19.56 9,741,203 +0.30(+1.55%)
Mar 09, 2020 19.79 19.92 18.89 19.26 11,307,207 -1.68(-8.01%)
Mar 06, 2020 20.84 21.07 19.96 20.93 10,398,762 -0.64(-2.98%)
Mar 05, 2020 21.60 21.69 21.23 21.58 4,995,824 -0.46(-2.09%)
Mar 04, 2020 21.83 22.27 21.65 22.04 5,280,898 +0.46(+2.13%)
Mar 03, 2020 21.78 22.34 21.21 21.58 10,728,359 -0.11(-0.53%)
Mar 02, 2020 20.68 21.76 20.59 21.69 11,771,395 +1.33(+6.55%)
Feb 28, 2020 20.38 20.70 19.58 20.36 20,929,034 -0.80(-3.80%)
Feb 27, 2020 22.15 22.34 21.16 21.16 14,088,497 -1.33(-5.92%)
Feb 26, 2020 22.47 23.07 22.45 22.50 7,789,519 -0.02(-0.10%)
Feb 25, 2020 23.28 23.44 22.40 22.52 10,946,720 -0.76(-3.26%)
Feb 24, 2020 23.12 23.37 22.63 23.28 7,419,363 -0.48(-2.03%)
Feb 21, 2020 24.06 24.13 23.67 23.76 4,366,351 -0.37(-1.52%)
Feb 20, 2020 23.94 24.13 23.92 24.13 3,235,705 +0.21(+0.86%)
Feb 19, 2020 24.11 24.11 23.92 23.92 4,942,818 -0.16(-0.67%)
Feb 18, 2020 23.90 24.08 23.85 24.08 5,663,808 +0.14(+0.58%)
Feb 14, 2020 23.74 23.99 23.65 23.94 5,224,686 +0.21(+0.87%)
Feb 13, 2020 23.32 23.99 23.16 23.74 10,779,076 +0.64(+2.79%)
Feb 12, 2020 22.91 23.19 22.82 23.09 4,140,415 +0.14(+0.60%)
Feb 11, 2020 22.91 22.96 22.77 22.96 4,080,142 +0.05(+0.20%)
Feb 10, 2020 22.86 22.93 22.80 22.91 3,413,226 -0.02(-0.10%)
Feb 07, 2020 22.98 23.00 22.84 22.93 3,876,955 +0.00(+0.00%)
Feb 06, 2020 22.86 23.05 22.84 22.93 5,089,203 +0.09(+0.40%)
Feb 05, 2020 22.61 22.86 22.54 22.84 4,015,442 +0.25(+1.12%)
Feb 04, 2020 22.68 22.68 22.40 22.59 5,679,871 +0.02(+0.10%)
Feb 03, 2020 22.43 22.77 22.43 22.57 4,699,601 +0.14(+0.61%)
Jan 31, 2020 22.52 22.63 22.38 22.43 4,742,515 -0.09(-0.41%)
Jan 30, 2020 22.34 22.52 22.29 22.52 3,989,757 +0.09(+0.41%)
Jan 29, 2020 22.36 22.47 22.23 22.43 3,356,445 +0.18(+0.83%)
Jan 28, 2020 22.11 22.34 22.06 22.24 3,160,101 +0.18(+0.83%)
Jan 27, 2020 21.95 22.11 21.88 22.06 4,227,329 -0.14(-0.62%)
Jan 24, 2020 22.34 22.38 22.13 22.20 2,674,268 -0.09(-0.41%)
Jan 23, 2020 22.24 22.36 22.23 22.29 3,926,529 +0.02(+0.10%)
Jan 22, 2020 22.43 22.47 22.24 22.27 3,845,485 -0.11(-0.51%)
Jan 21, 2020 22.29 22.45 22.20 22.38 5,105,760 +0.09(+0.41%)
Jan 17, 2020 22.20 22.29 22.11 22.29 4,853,353 +0.11(+0.52%)
Jan 16, 2020 22.13 22.18 22.06 22.18 2,879,470 +0.07(+0.31%)
Jan 15, 2020 22.06 22.22 22.06 22.11 3,078,335 +0.05(+0.21%)
Jan 14, 2020 22.01 22.06 21.97 22.06 3,208,830 +0.07(+0.31%)
Jan 13, 2020 21.97 22.06 21.95 21.99 3,655,371 +0.07(+0.31%)
Jan 10, 2020 21.83 21.97 21.83 21.92 2,898,426 +0.09(+0.42%)
Jan 09, 2020 21.81 21.97 21.76 21.83 4,864,080 +0.11(+0.53%)
Jan 08, 2020 21.88 21.97 21.72 21.72 4,385,688 -0.16(-0.74%)
Jan 07, 2020 21.78 21.90 21.72 21.88 3,883,262 +0.14(+0.63%)
Jan 06, 2020 21.69 21.78 21.65 21.74 3,632,206 +0.07(+0.32%)
Jan 03, 2020 21.62 21.81 21.62 21.67 4,109,381 -0.11(-0.53%)
Jan 02, 2020 21.67 21.78 21.53 21.78 4,608,264 +0.14(+0.64%)
Dec 31, 2019 21.55 21.74 21.55 21.65 4,698,170 +0.00(+0.00%)
Dec 30, 2019 21.88 21.92 21.55 21.65 5,803,630 -0.18(-0.84%)
Dec 27, 2019 21.88 21.94 21.81 21.83 5,864,095 -0.04(-0.20%)
Dec 26, 2019 21.65 21.88 21.63 21.88 3,676,731 +0.22(+1.03%)
Dec 24, 2019 21.43 21.65 21.37 21.65 2,429,103 +0.22(+1.04%)
Dec 23, 2019 21.38 21.43 21.32 21.43 3,813,147 +0.09(+0.42%)
Dec 20, 2019 21.41 21.47 21.34 21.34 8,134,200 +0.00(+0.00%)
Dec 19, 2019 21.29 21.58 21.29 21.34 6,991,642 +0.02(+0.11%)
Dec 18, 2019 21.38 21.43 21.29 21.32 5,105,142 -0.07(-0.31%)
Dec 17, 2019 21.18 21.49 21.14 21.38 6,856,905 +0.25(+1.17%)
Dec 16, 2019 21.27 21.32 21.11 21.14 5,984,676 -0.11(-0.53%)
Dec 13, 2019 20.98 21.25 20.96 21.25 3,830,344 +0.31(+1.50%)
Dec 12, 2019 20.96 21.09 20.93 20.93 4,079,615 -0.07(-0.32%)
Dec 11, 2019 20.96 21.05 20.91 21.00 3,265,912 +0.00(+0.00%)
Dec 10, 2019 21.11 21.14 20.93 21.00 3,903,278 -0.11(-0.53%)
Dec 09, 2019 21.11 21.14 21.05 21.11 3,195,474 +0.07(+0.32%)
Dec 06, 2019 20.98 21.13 20.89 21.05 3,102,122 +0.11(+0.53%)
Dec 05, 2019 20.98 20.98 20.78 20.93 3,427,741 -0.02(-0.11%)
Dec 04, 2019 20.89 21.05 20.87 20.96 4,287,994 +0.07(+0.32%)
Dec 03, 2019 20.78 20.96 20.73 20.89 4,995,546 +0.00(+0.00%)
Dec 02, 2019 20.93 21.05 20.82 20.89 4,251,688 +0.00(+0.00%)
Nov 29, 2019 20.80 20.93 20.71 20.89 2,128,525 +0.11(+0.54%)
Nov 27, 2019 20.80 20.82 20.64 20.78 3,853,256 +0.04(+0.22%)
Nov 26, 2019 20.69 20.73 20.51 20.73 6,144,228 +0.02(+0.11%)
Nov 25, 2019 20.55 20.76 20.42 20.71 5,892,710 +0.11(+0.54%)
Nov 22, 2019 20.46 20.70 20.38 20.60 4,935,517 +0.16(+0.77%)
Nov 21, 2019 20.51 20.53 20.29 20.44 4,618,217 -0.18(-0.87%)
Nov 20, 2019 20.60 20.64 20.49 20.62 5,267,692 +0.07(+0.33%)
Nov 19, 2019 20.60 20.67 20.49 20.55 4,754,388 -0.07(-0.33%)
Nov 18, 2019 20.40 20.69 20.33 20.62 5,622,813 +0.22(+1.10%)
Nov 15, 2019 20.38 20.51 20.33 20.40 4,189,832 +0.00(+0.00%)
Nov 14, 2019 20.31 20.42 20.26 20.40 3,271,531 +0.09(+0.44%)
Nov 13, 2019 20.40 20.44 20.29 20.31 4,215,076 -0.11(-0.55%)
Nov 12, 2019 20.38 20.49 20.26 20.42 3,524,260 +0.02(+0.11%)
Nov 11, 2019 20.33 20.46 20.33 20.40 4,052,680 -0.02(-0.11%)
Nov 08, 2019 20.33 20.44 20.31 20.42 3,677,643 +0.09(+0.44%)
Nov 07, 2019 20.26 20.38 20.22 20.33 4,938,567 +0.09(+0.44%)
Nov 06, 2019 20.02 20.24 19.93 20.24 5,143,296 +0.16(+0.78%)
Nov 05, 2019 20.31 20.33 20.04 20.08 7,928,564 -0.20(-0.99%)
Nov 04, 2019 20.40 20.51 20.24 20.29 4,687,750 -0.09(-0.44%)
Nov 01, 2019 20.11 20.49 20.08 20.38 6,360,698 +0.27(+1.34%)
Oct 31, 2019 19.99 20.22 19.61 20.11 10,435,189 +0.13(+0.67%)
Oct 30, 2019 19.97 20.04 19.82 19.97 2,836,015 -0.04(-0.22%)
Oct 29, 2019 19.82 20.08 19.82 20.02 4,359,112 +0.11(+0.56%)
Oct 28, 2019 19.73 19.95 19.69 19.90 7,843,817 +0.22(+1.14%)
Oct 25, 2019 19.84 19.90 19.64 19.68 7,871,674 -0.13(-0.68%)
Oct 24, 2019 20.06 20.06 19.73 19.82 7,195,407 -0.25(-1.23%)
Oct 23, 2019 19.93 20.06 19.86 20.06 2,766,363 +0.16(+0.79%)
Oct 22, 2019 19.93 20.06 19.76 19.90 6,974,807 -0.13(-0.67%)
Oct 21, 2019 19.70 20.04 19.66 20.04 5,536,198 +0.38(+1.94%)
Oct 18, 2019 19.39 19.77 19.39 19.66 10,306,048 +0.27(+1.39%)
Oct 17, 2019 19.41 19.55 19.36 19.39 5,634,615 +0.02(+0.12%)
Oct 16, 2019 19.37 19.46 19.30 19.37 3,646,571 +0.00(+0.00%)
Oct 15, 2019 19.50 19.68 19.32 19.37 4,354,252 -0.04(-0.23%)
Oct 14, 2019 19.46 19.48 19.28 19.41 2,371,492 -0.09(-0.46%)
Oct 11, 2019 19.48 19.61 19.41 19.50 4,078,757 +0.04(+0.23%)
Oct 10, 2019 19.35 19.55 19.30 19.46 3,188,547 +0.09(+0.46%)
Oct 09, 2019 19.28 19.43 19.21 19.37 4,906,141 +0.18(+0.93%)
Oct 08, 2019 19.41 19.43 19.17 19.19 4,255,747 -0.18(-0.92%)
Oct 07, 2019 19.39 19.59 19.35 19.37 4,187,182 -0.02(-0.12%)
Oct 04, 2019 19.39 19.48 19.28 19.39 4,098,900 +0.00(+0.00%)
Oct 03, 2019 19.21 19.46 19.14 19.39 4,828,537 +0.27(+1.41%)
Oct 02, 2019 19.21 19.35 18.90 19.12 10,434,692 -0.11(-0.58%)
Oct 01, 2019 19.66 19.73 19.21 19.23 5,857,223 -0.47(-2.39%)
Sep 30, 2019 19.55 19.79 19.43 19.70 8,964,516 +0.13(+0.69%)
Sep 27, 2019 19.55 19.61 19.43 19.57 6,872,038 +0.07(+0.34%)
Sep 26, 2019 19.48 19.63 19.37 19.50 6,754,901 +0.07(+0.34%)
Sep 25, 2019 19.41 19.52 19.31 19.44 4,092,401 +0.07(+0.34%)
Sep 24, 2019 19.63 19.70 19.24 19.37 6,707,487 -0.22(-1.11%)
Sep 23, 2019 19.46 19.65 19.44 19.59 6,277,028 +0.11(+0.56%)
Sep 20, 2019 19.24 19.50 19.18 19.48 8,696,359 +0.26(+1.36%)
Sep 19, 2019 19.04 19.33 19.02 19.22 4,746,336 +0.20(+1.03%)
Sep 18, 2019 19.07 19.09 18.89 19.02 6,424,268 -0.02(-0.11%)
Sep 17, 2019 18.83 19.13 18.65 19.04 10,047,212 +0.15(+0.81%)
Sep 16, 2019 18.85 18.98 18.71 18.89 6,059,315 +0.04(+0.23%)
Sep 13, 2019 18.83 19.02 18.81 18.85 6,367,620 +0.13(+0.70%)
Sep 12, 2019 18.87 18.87 18.65 18.72 4,014,349 -0.11(-0.58%)
Sep 11, 2019 18.70 18.89 18.65 18.83 7,068,860 +0.17(+0.93%)
Sep 10, 2019 18.30 18.81 18.30 18.65 10,746,906 +0.41(+2.27%)
Sep 09, 2019 18.09 18.33 18.09 18.24 6,378,591 +0.15(+0.84%)
Sep 06, 2019 18.24 18.26 17.96 18.09 7,213,503 -0.13(-0.72%)
Sep 05, 2019 17.96 18.28 17.96 18.22 7,341,625 +0.30(+1.70%)
Sep 04, 2019 17.85 18.13 17.83 17.91 8,960,181 +0.09(+0.49%)
Sep 03, 2019 17.85 17.91 17.56 17.83 12,524,484 -0.24(-1.33%)
Aug 30, 2019 18.11 18.24 18.02 18.07 10,965,324 -0.02(-0.12%)
Aug 29, 2019 18.07 18.15 17.78 18.09 10,557,097 +0.07(+0.36%)
Aug 28, 2019 18.26 18.35 17.91 18.02 13,109,658 -0.30(-1.66%)
Aug 27, 2019 19.13 19.15 18.30 18.33 14,164,239 -0.74(-3.88%)
Aug 26, 2019 19.20 19.24 19.00 19.07 4,581,183 -0.09(-0.45%)
Aug 23, 2019 19.44 19.57 19.11 19.15 4,989,793 -0.33(-1.68%)
Aug 22, 2019 19.39 19.55 19.33 19.48 2,735,875 +0.07(+0.34%)
Aug 21, 2019 19.59 19.63 19.37 19.41 4,645,132 -0.17(-0.89%)
Aug 20, 2019 19.65 19.72 19.50 19.59 4,372,473 -0.04(-0.22%)
Aug 19, 2019 19.59 19.70 19.51 19.63 3,881,274 +0.15(+0.78%)
Aug 16, 2019 19.37 19.61 19.33 19.48 4,237,316 +0.17(+0.90%)
Aug 15, 2019 19.46 19.50 19.16 19.31 6,700,161 -0.04(-0.23%)
Aug 14, 2019 19.85 19.94 19.33 19.35 11,036,726 -0.70(-3.47%)
Aug 13, 2019 20.26 20.39 20.05 20.05 7,202,966 -0.24(-1.18%)
Aug 12, 2019 20.50 20.52 20.26 20.29 3,972,266 -0.26(-1.27%)
Aug 09, 2019 20.68 20.72 20.37 20.55 4,626,281 -0.13(-0.63%)
Aug 08, 2019 20.31 20.83 20.24 20.68 7,730,286 +0.39(+1.93%)
Aug 07, 2019 20.26 20.42 19.92 20.29 8,591,080 -0.07(-0.32%)
Aug 06, 2019 20.11 20.39 20.00 20.35 7,197,080 +0.28(+1.41%)
Aug 05, 2019 20.44 20.44 19.87 20.07 7,204,446 -0.44(-2.12%)
Aug 02, 2019 20.48 20.54 20.22 20.50 7,204,084 +0.02(+0.11%)
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.