FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.400 USD  +0.050 (+0.53%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2010 17.34 17.51 17.34 17.38 7,159,790 +0.07(+0.40%)
Jan 28, 2010 17.45 17.48 17.26 17.31 7,561,113 -0.02(-0.12%)
Jan 27, 2010 17.06 17.33 17.04 17.33 9,236,236 +0.28(+1.64%)
Jan 26, 2010 17.27 17.34 17.05 17.05 6,705,123 -0.16(-0.93%)
Jan 25, 2010 17.12 17.37 17.05 17.21 8,841,287 +0.14(+0.82%)
Jan 22, 2010 17.10 17.34 17.07 17.07 12,105,160 -0.03(-0.18%)
Jan 21, 2010 17.28 17.37 17.10 17.10 8,433,606 -0.21(-1.21%)
Jan 20, 2010 17.31 17.36 17.10 17.31 5,901,818 -0.03(-0.17%)
Jan 19, 2010 17.23 17.37 17.15 17.34 7,490,719 +0.16(+0.93%)
Jan 15, 2010 17.28 17.18 17.18 17.18 11,205,300 -0.12(-0.69%)
Jan 14, 2010 17.52 17.55 17.27 17.30 8,054,979 -0.22(-1.26%)
Jan 13, 2010 17.45 17.55 17.40 17.52 5,705,075 +0.08(+0.46%)
Jan 12, 2010 17.58 17.62 17.41 17.44 7,338,231 -0.17(-0.97%)
Jan 11, 2010 17.61 17.70 17.45 17.61 7,590,905 +0.08(+0.46%)
Jan 08, 2010 17.31 17.57 17.16 17.53 9,756,673 +0.12(+0.69%)
Jan 07, 2010 17.52 17.63 17.25 17.41 11,277,272 -0.12(-0.68%)
Jan 06, 2010 17.41 17.56 17.40 17.53 5,738,705 +0.11(+0.63%)
Jan 05, 2010 17.31 17.45 17.29 17.42 7,468,515 +0.01(+0.06%)
Jan 04, 2010 17.45 17.50 17.17 17.41 8,760,349 +0.06(+0.35%)
Dec 31, 2009 17.48 17.35 17.35 17.35 4,607,400 -0.22(-1.25%)
Dec 30, 2009 17.60 17.66 17.48 17.57 5,526,051 -0.10(-0.57%)
Dec 29, 2009 17.76 17.85 17.63 17.67 6,477,414 -0.13(-0.73%)
Dec 28, 2009 17.89 17.98 17.59 17.80 9,251,402 -0.04(-0.22%)
Dec 24, 2009 17.77 17.94 17.59 17.84 5,530,040 -0.71(-3.83%)
Dec 23, 2009 18.72 18.79 18.55 18.55 11,019,285 -0.25(-1.33%)
Dec 22, 2009 18.71 18.85 18.70 18.80 7,806,878 +0.07(+0.37%)
Dec 21, 2009 18.66 18.76 18.57 18.73 9,347,340 +0.04(+0.21%)
Dec 18, 2009 18.99 18.99 18.66 18.69 8,551,269 +0.02(+0.11%)
Dec 17, 2009 18.62 18.70 18.50 18.67 7,624,332 +0.17(+0.89%)
Dec 16, 2009 18.49 18.71 18.38 18.50 9,523,173 +0.31(+1.73%)
Dec 15, 2009 18.49 18.49 18.01 18.19 16,115,898 -0.61(-3.24%)
Dec 14, 2009 18.67 18.80 18.67 18.80 5,996,444 +0.09(+0.48%)
Dec 11, 2009 18.64 18.71 18.57 18.71 4,985,218 +0.10(+0.54%)
Dec 10, 2009 18.68 18.68 18.53 18.61 5,088,699 +0.00(+0.00%)
Dec 09, 2009 18.55 18.67 18.49 18.61 6,039,264 +0.10(+0.54%)
Dec 08, 2009 18.41 18.65 18.36 18.51 7,179,589 +0.06(+0.33%)
Dec 07, 2009 18.18 18.52 18.15 18.45 10,359,460 +0.28(+1.54%)
Dec 04, 2009 18.59 18.60 17.96 18.17 13,372,746 -0.21(-1.14%)
Dec 03, 2009 18.51 18.80 18.36 18.38 7,871,226 -0.10(-0.54%)
Dec 02, 2009 18.47 18.52 18.36 18.48 5,963,657 -0.01(-0.05%)
Dec 01, 2009 18.43 18.57 18.23 18.49 8,774,176 +0.08(+0.43%)
Nov 30, 2009 18.13 18.43 17.95 18.41 7,910,038 +0.48(+2.68%)
Nov 27, 2009 17.99 18.08 17.90 17.93 3,775,540 -0.15(-0.83%)
Nov 25, 2009 18.20 18.20 18.00 18.08 3,667,928 -0.08(-0.44%)
Nov 24, 2009 18.00 18.20 17.93 18.16 6,026,811 +0.09(+0.50%)
Nov 23, 2009 18.26 18.26 18.00 18.07 6,492,761 -0.04(-0.22%)
Nov 20, 2009 18.20 18.25 18.10 18.11 4,554,473 -0.12(-0.66%)
Nov 19, 2009 18.10 18.30 18.01 18.23 8,051,433 +0.07(+0.39%)
Nov 18, 2009 17.84 18.19 17.83 18.16 7,579,544 +0.34(+1.91%)
Nov 17, 2009 17.81 17.95 17.80 17.82 6,807,407 +0.01(+0.06%)
Nov 16, 2009 17.85 17.95 17.64 17.81 7,554,745 +0.12(+0.68%)
Nov 13, 2009 17.56 17.70 17.50 17.69 4,899,379 +0.14(+0.80%)
Nov 12, 2009 17.94 17.94 17.52 17.55 7,109,768 -0.34(-1.90%)
Nov 11, 2009 17.66 17.91 17.66 17.89 6,569,785 +0.27(+1.53%)
Nov 10, 2009 17.50 17.80 17.50 17.62 9,258,470 -0.01(-0.06%)
Nov 09, 2009 17.24 17.64 17.14 17.63 8,822,558 +0.57(+3.34%)
Nov 06, 2009 17.18 17.29 17.01 17.06 7,134,229 -0.05(-0.29%)
Nov 05, 2009 17.01 17.23 16.95 17.11 9,012,075 +0.27(+1.60%)
Nov 04, 2009 17.26 17.33 16.84 16.84 9,831,275 -0.37(-2.15%)
Nov 03, 2009 17.15 17.25 16.88 17.21 8,755,803 +0.08(+0.47%)
Nov 02, 2009 17.02 17.28 16.82 17.13 10,068,171 +0.22(+1.30%)
Oct 30, 2009 17.34 17.45 16.85 16.91 16,569,542 -0.53(-3.04%)
Oct 29, 2009 17.21 17.58 17.19 17.44 15,117,931 +0.67(+4.00%)
Oct 28, 2009 17.13 17.26 16.74 16.77 13,628,106 -0.36(-2.10%)
Oct 27, 2009 17.16 17.30 17.10 17.13 7,342,618 -0.03(-0.17%)
Oct 26, 2009 17.51 17.53 17.11 17.16 8,070,511 -0.29(-1.66%)
Oct 23, 2009 17.38 17.49 17.35 17.45 5,568,596 -0.09(-0.51%)
Oct 22, 2009 17.36 17.57 17.31 17.54 6,917,769 +0.27(+1.56%)
Oct 21, 2009 17.50 17.72 17.27 17.27 7,199,262 -0.18(-1.03%)
Oct 20, 2009 17.49 17.64 17.42 17.45 8,091,755 -0.16(-0.91%)
Oct 19, 2009 17.27 17.61 17.24 17.61 6,751,000 +0.39(+2.26%)
Oct 16, 2009 17.44 17.47 17.22 17.22 7,096,075 -0.26(-1.49%)
Oct 15, 2009 17.59 17.63 17.40 17.48 5,896,778 -0.15(-0.85%)
Oct 14, 2009 17.30 17.68 17.24 17.63 9,985,378 +0.42(+2.44%)
Oct 13, 2009 17.59 17.59 17.15 17.21 11,965,812 -0.45(-2.55%)
Oct 12, 2009 17.60 17.77 17.52 17.66 6,960,227 +0.02(+0.11%)
Oct 09, 2009 17.53 17.64 17.34 17.64 7,624,889 +0.12(+0.68%)
Oct 08, 2009 17.41 17.62 17.35 17.52 9,870,336 +0.23(+1.33%)
Oct 07, 2009 17.51 17.70 17.15 17.29 11,829,262 -0.27(-1.54%)
Oct 06, 2009 17.85 18.05 17.36 17.56 11,888,252 -0.31(-1.73%)
Oct 05, 2009 17.90 18.04 17.67 17.87 12,559,453 +0.00(+0.00%)
Oct 02, 2009 17.55 18.01 17.19 17.87 11,671,289 +0.11(+0.62%)
Oct 01, 2009 18.32 18.32 17.66 17.76 16,851,478 -0.38(-2.09%)
Sep 30, 2009 18.35 18.44 18.00 18.14 12,055,675 -0.13(-0.71%)
Sep 29, 2009 18.75 18.81 18.02 18.27 23,890,294 -1.19(-6.11%)
Sep 28, 2009 19.41 19.68 19.30 19.46 13,688,721 +0.23(+1.19%)
Sep 25, 2009 19.03 19.29 18.11 19.23 12,950,431 +0.20(+1.05%)
Sep 24, 2009 19.26 19.35 18.90 19.03 12,157,759 -0.11(-0.57%)
Sep 23, 2009 19.74 19.74 19.13 19.14 13,812,988 -0.45(-2.30%)
Sep 22, 2009 19.25 19.72 19.06 19.59 15,778,475 +0.89(+4.76%)
Sep 21, 2009 18.88 18.88 18.56 18.70 8,410,282 -0.05(-0.27%)
Sep 18, 2009 18.57 18.87 18.54 18.75 7,891,443 +0.28(+1.52%)
Sep 17, 2009 18.44 18.73 18.37 18.47 9,687,932 +0.14(+0.77%)
Sep 16, 2009 18.39 18.47 18.20 18.33 13,222,126 +0.06(+0.32%)
Sep 15, 2009 17.85 18.41 17.83 18.27 11,383,089 +0.40(+2.24%)
Sep 14, 2009 17.50 17.88 17.48 17.87 7,547,502 +0.33(+1.88%)
Sep 11, 2009 17.68 17.69 17.42 17.54 9,535,738 -0.10(-0.57%)
Sep 10, 2009 17.85 17.88 17.51 17.64 13,404,262 -0.27(-1.51%)
Sep 09, 2009 17.62 17.92 17.52 17.91 8,695,341 +0.27(+1.53%)
Sep 08, 2009 17.53 17.65 17.30 17.64 7,662,909 +0.18(+1.03%)
Sep 04, 2009 17.26 17.46 17.10 17.46 6,582,030 +0.17(+0.98%)
Sep 03, 2009 17.03 17.29 16.95 17.29 6,864,047 +0.27(+1.59%)
Sep 02, 2009 17.09 17.19 16.98 17.02 8,179,077 -0.07(-0.41%)
Sep 01, 2009 17.32 17.40 17.09 17.09 11,236,625 -0.25(-1.44%)
Aug 31, 2009 17.32 17.42 17.21 17.34 6,812,728 -0.04(-0.23%)
Aug 28, 2009 17.36 17.50 17.26 17.38 6,745,606 -0.02(-0.11%)
Aug 27, 2009 17.47 17.48 17.25 17.40 7,745,118 -0.09(-0.51%)
Aug 26, 2009 17.46 17.51 17.33 17.49 5,735,082 +0.01(+0.06%)
Aug 25, 2009 17.52 17.72 17.39 17.48 8,156,285 -0.03(-0.17%)
Aug 24, 2009 17.67 17.70 17.37 17.51 8,346,411 +0.03(+0.17%)
Aug 21, 2009 17.23 17.52 17.17 17.48 10,269,749 +0.27(+1.57%)
Aug 20, 2009 17.06 17.21 17.00 17.21 9,450,407 +0.20(+1.18%)
Aug 19, 2009 16.80 17.04 16.79 17.01 6,209,438 +0.05(+0.29%)
Aug 18, 2009 16.90 17.00 16.76 16.96 6,349,763 +0.40(+2.42%)
Aug 17, 2009 16.46 16.90 16.35 16.56 12,493,098 -0.13(-0.78%)
Aug 14, 2009 16.62 16.72 16.46 16.69 6,943,826 +0.04(+0.24%)
Aug 13, 2009 16.64 16.74 16.47 16.65 8,587,356 -0.01(-0.06%)
Aug 12, 2009 16.67 16.76 16.44 16.66 10,633,036 -0.08(-0.48%)
Aug 11, 2009 16.94 16.97 16.67 16.74 13,173,258 -0.22(-1.30%)
Aug 10, 2009 17.10 17.19 16.90 16.96 8,625,423 -0.19(-1.11%)
Aug 07, 2009 17.28 17.32 17.04 17.15 14,752,125 +0.01(+0.06%)
Aug 06, 2009 17.33 17.68 16.97 17.14 12,097,282 -0.14(-0.81%)
Aug 05, 2009 17.00 17.34 16.70 17.28 13,716,579 +0.45(+2.68%)
Aug 04, 2009 17.27 17.30 16.79 16.83 21,582,527 -0.38(-2.21%)
Aug 03, 2009 16.96 17.25 16.94 17.21 9,143,538 +0.36(+2.14%)
Jul 31, 2009 16.82 16.94 16.70 16.85 9,643,679 +0.05(+0.30%)
Jul 30, 2009 16.65 16.95 16.43 16.80 14,622,106 +0.48(+2.94%)
Jul 29, 2009 16.65 16.69 16.22 16.32 11,387,036 -0.30(-1.81%)
Jul 28, 2009 16.61 16.70 16.50 16.62 7,457,620 -0.05(-0.30%)
Jul 27, 2009 16.55 16.80 16.48 16.67 8,774,229 +0.25(+1.52%)
Jul 24, 2009 16.52 16.52 16.31 16.42 530 -0.10(-0.61%)
Jul 23, 2009 16.27 16.62 16.18 16.52 12,795,922 +0.26(+1.60%)
Jul 22, 2009 16.22 16.40 16.12 16.26 6,234,402 +0.03(+0.18%)
Jul 21, 2009 16.30 16.38 16.02 16.23 7,257,843 -0.04(-0.25%)
Jul 20, 2009 16.08 16.27 16.05 16.27 9,109,000 +0.29(+1.81%)
Jul 17, 2009 16.00 16.08 15.82 15.98 9,515,800 +0.02(+0.13%)
Jul 16, 2009 15.79 16.00 15.64 15.96 8,708,200 +0.14(+0.88%)
Jul 15, 2009 15.64 15.87 15.58 15.82 11,605,100 +0.24(+1.54%)
Jul 14, 2009 15.51 15.60 15.39 15.58 6,936,200 +0.04(+0.26%)
Jul 13, 2009 15.21 15.54 15.19 15.54 11,963,193 +0.36(+2.37%)
Jul 10, 2009 15.15 15.23 14.96 15.18 7,174,957 +0.09(+0.60%)
Jul 09, 2009 15.28 15.31 15.08 15.09 8,776,211 -0.16(-1.05%)
Jul 08, 2009 15.33 15.40 15.07 15.25 11,415,136 -0.04(-0.26%)
Jul 07, 2009 15.65 15.76 15.21 15.29 13,427,021 -0.21(-1.35%)
Jul 06, 2009 15.17 15.50 15.02 15.50 12,589,271 +0.39(+2.58%)
Jul 02, 2009 15.19 15.39 15.02 15.11 13,224,321 -0.15(-0.98%)
Jul 01, 2009 15.22 15.30 15.11 15.26 7,607,544 +0.12(+0.79%)
Jun 30, 2009 15.08 15.22 14.95 15.14 7,393,758 +0.09(+0.60%)
Jun 29, 2009 15.11 15.20 14.93 15.05 7,640,358 -0.07(-0.46%)
Jun 26, 2009 15.09 15.16 14.85 15.12 11,795,044 +0.15(+1.00%)
Jun 25, 2009 14.88 15.01 14.84 14.97 12,637,714 -0.48(-3.11%)
Jun 24, 2009 15.40 15.50 15.26 15.45 14,394,943 +0.06(+0.39%)
Jun 23, 2009 15.37 15.40 15.20 15.39 14,235,037 +0.24(+1.58%)
Jun 22, 2009 15.40 15.44 15.13 15.15 16,079,105 -0.39(-2.51%)
Jun 19, 2009 15.28 15.56 15.07 15.54 18,156,928 +0.55(+3.67%)
Jun 18, 2009 14.78 15.00 14.64 14.99 13,486,945 +0.29(+1.97%)
Jun 17, 2009 14.69 14.88 14.56 14.70 11,295,103 +0.05(+0.34%)
Jun 16, 2009 14.64 14.73 14.50 14.65 8,045,451 -0.01(-0.10%)
Jun 15, 2009 14.79 14.79 14.49 14.66 12,456,644 -0.14(-0.91%)
Jun 12, 2009 14.64 14.80 14.48 14.80 7,890,117 +0.20(+1.37%)
Jun 11, 2009 14.55 14.74 14.43 14.60 10,987,602 +0.09(+0.62%)
Jun 10, 2009 14.83 14.83 14.32 14.51 13,911,614 -0.28(-1.89%)
Jun 09, 2009 14.88 14.88 14.64 14.79 6,450,825 +0.01(+0.07%)
Jun 08, 2009 14.75 14.83 14.68 14.78 9,437,364 +0.03(+0.20%)
Jun 05, 2009 14.90 14.94 14.46 14.75 14,898,731 -0.18(-1.21%)
Jun 04, 2009 14.60 14.93 14.46 14.93 13,935,555 +0.35(+2.40%)
Jun 03, 2009 14.43 14.61 14.32 14.58 9,801,689 +0.14(+0.97%)
Jun 02, 2009 14.27 14.57 14.22 14.44 11,384,672 +0.19(+1.33%)
Jun 01, 2009 14.15 14.45 13.95 14.25 17,644,836 +0.31(+2.22%)
May 29, 2009 14.14 14.16 13.90 13.94 23,442,394 -0.04(-0.29%)
May 28, 2009 13.95 14.09 13.75 13.98 15,901,934 +0.20(+1.45%)
May 27, 2009 14.12 14.12 13.69 13.78 18,765,953 -0.24(-1.71%)
May 26, 2009 13.95 14.19 13.88 14.02 19,836,250 +0.06(+0.43%)
May 22, 2009 14.45 14.49 13.96 13.96 14,783,801 -0.44(-3.06%)
May 21, 2009 14.41 14.60 14.15 14.40 13,360,372 -0.05(-0.35%)
May 20, 2009 14.77 14.89 14.38 14.45 12,423,537 -0.16(-1.10%)
May 19, 2009 14.79 14.94 14.53 14.61 13,417,825 -0.31(-2.08%)
May 18, 2009 14.44 14.95 14.44 14.92 21,194,421 +0.54(+3.76%)
May 15, 2009 14.51 14.70 14.28 14.38 12,528,233 -0.21(-1.44%)
May 14, 2009 14.48 14.67 14.25 14.59 14,777,104 +0.08(+0.55%)
May 13, 2009 14.49 14.75 14.40 14.51 14,741,298 -0.10(-0.68%)
May 12, 2009 14.57 14.87 14.40 14.61 10,985,622 +0.17(+1.18%)
May 11, 2009 14.71 14.72 14.40 14.44 13,413,710 -0.42(-2.83%)
May 08, 2009 14.47 14.86 14.35 14.86 21,828,820 +0.66(+4.65%)
May 07, 2009 14.86 14.95 14.17 14.20 18,132,038 -0.62(-4.18%)
May 06, 2009 14.67 14.87 14.23 14.82 15,693,494 +0.28(+1.93%)
May 05, 2009 14.71 14.85 14.37 14.54 14,203,704 -0.31(-2.09%)
May 04, 2009 14.22 14.85 14.22 14.85 20,483,638 +0.68(+4.80%)
May 01, 2009 14.11 14.37 13.95 14.17 14,736,588 +0.10(+0.71%)
Apr 30, 2009 14.38 14.58 14.03 14.07 16,722,267 -0.12(-0.85%)
Apr 29, 2009 13.88 14.19 13.66 14.19 17,083,417 +0.55(+4.03%)
Apr 28, 2009 13.48 13.85 13.45 13.64 10,533,274 +0.09(+0.66%)
Apr 27, 2009 13.63 13.98 13.39 13.55 15,777,423 -0.39(-2.80%)
Apr 24, 2009 13.90 14.14 13.58 13.94 22,321,887 -0.07(-0.50%)
Apr 23, 2009 13.56 14.10 13.49 14.01 17,687,250 +0.76(+5.74%)
Apr 22, 2009 13.86 14.04 13.25 13.25 22,276,004 -1.02(-7.15%)
Apr 21, 2009 13.44 14.27 13.21 14.27 25,452,153 +0.97(+7.29%)
Apr 20, 2009 13.93 13.94 13.24 13.30 26,873,269 -0.65(-4.66%)
Apr 17, 2009 14.44 14.51 13.94 13.95 19,574,490 -0.52(-3.59%)
Apr 16, 2009 14.47 14.91 14.02 14.47 19,719,068 +0.03(+0.21%)
Apr 15, 2009 13.78 14.50 13.64 14.44 20,168,398 +0.76(+5.56%)
Apr 14, 2009 14.52 14.52 13.65 13.68 22,880,746 -0.71(-4.93%)
Apr 13, 2009 14.30 14.71 14.15 14.39 14,267,767 -0.14(-0.96%)
Apr 09, 2009 14.17 14.80 13.91 14.53 23,970,981 +0.51(+3.64%)
Apr 08, 2009 13.91 14.02 13.57 14.02 12,061,314 +0.35(+2.56%)
Apr 07, 2009 13.98 14.21 13.65 13.67 15,881,307 -0.42(-2.98%)
Apr 06, 2009 14.34 14.48 13.95 14.09 11,683,011 -0.41(-2.83%)
Apr 03, 2009 13.87 14.54 13.55 14.50 22,410,688 +0.52(+3.72%)
Apr 02, 2009 13.80 14.05 13.65 13.98 22,488,996 +0.33(+2.42%)
Apr 01, 2009 13.75 14.00 13.50 13.65 13,541,269 -0.22(-1.59%)
Mar 31, 2009 13.51 13.90 13.32 13.87 20,511,810 +0.41(+3.05%)
Mar 30, 2009 13.54 13.80 13.31 13.46 18,195,775 -0.75(-5.28%)
Mar 26, 2009 14.34 14.34 13.66 14.21 23,087,832 -0.57(-3.86%)
Mar 25, 2009 14.54 14.78 13.68 14.78 25,441,554 +0.53(+3.72%)
Mar 24, 2009 14.29 14.77 14.01 14.25 24,892,039 -0.22(-1.52%)
Mar 23, 2009 13.76 14.59 13.76 14.47 30,864,313 +0.94(+6.95%)
Mar 20, 2009 14.08 14.09 13.53 13.53 20,004,344 -0.76(-5.33%)
Mar 19, 2009 14.81 14.84 14.05 14.29 18,962,173 -0.40(-2.73%)
Mar 18, 2009 14.63 15.00 14.17 14.69 24,625,703 -0.09(-0.59%)
Mar 17, 2009 14.25 14.81 13.81 14.78 16,915,444 +0.75(+5.35%)
Mar 16, 2009 14.55 14.82 13.86 14.03 17,919,314 -0.34(-2.37%)
Mar 13, 2009 14.48 14.63 13.96 14.37 0 +0.37(+2.64%)
Mar 12, 2009 13.42 14.07 13.39 14.00 21,489,452 +0.64(+4.79%)
Mar 11, 2009 13.98 13.98 13.22 13.36 16,787,488 -0.44(-3.19%)
Mar 10, 2009 13.20 13.90 12.91 13.80 27,134,561 +0.83(+6.40%)
Mar 09, 2009 12.79 13.02 12.58 12.97 13,683,228 +0.09(+0.70%)
Mar 06, 2009 12.65 13.03 12.07 12.88 0 +0.22(+1.74%)
Mar 05, 2009 12.62 13.01 12.37 12.66 18,210,737 -0.09(-0.71%)
Mar 04, 2009 13.50 13.50 12.62 12.75 30,322,445 -0.31(-2.37%)
Mar 02, 2009 13.76 13.98 13.03 13.06 22,405,185 -0.84(-6.04%)
Feb 27, 2009 13.95 14.50 13.90 13.90 0 -0.20(-1.42%)
Feb 26, 2009 14.53 14.65 14.07 14.10 12,080,568 -0.22(-1.54%)
Feb 25, 2009 14.69 14.89 14.27 14.32 14,743,355 -0.37(-2.52%)
Feb 24, 2009 14.30 14.71 13.81 14.69 20,519,301 +0.55(+3.89%)
Feb 23, 2009 14.57 14.89 14.12 14.14 19,813,315 -0.34(-2.35%)
Feb 20, 2009 13.41 14.54 13.25 14.48 21,151,350 +0.80(+5.85%)
Feb 19, 2009 14.55 14.55 13.58 13.68 15,002,687 -0.76(-5.26%)
Feb 18, 2009 14.82 14.86 14.08 14.44 15,350,895 -0.34(-2.30%)
Feb 17, 2009 14.70 15.09 14.40 14.78 18,203,045 -0.23(-1.53%)
Feb 13, 2009 15.19 15.45 14.33 15.01 15,951,809 -0.27(-1.77%)
Feb 12, 2009 14.84 15.28 14.25 15.28 14,885,193 +0.38(+2.55%)
Feb 11, 2009 14.79 15.01 14.46 14.90 12,611,444 +0.25(+1.71%)
Feb 10, 2009 15.28 15.38 14.51 14.65 16,478,541 -0.74(-4.81%)
Feb 09, 2009 15.34 15.41 14.85 15.39 8,854,262 +0.01(+0.07%)
Feb 06, 2009 14.85 15.39 14.69 15.38 13,219,141 +0.55(+3.71%)
Feb 05, 2009 14.74 15.16 14.50 14.83 13,816,353 -0.21(-1.40%)
Feb 04, 2009 15.53 15.64 14.95 15.04 8,136,906 -0.37(-2.40%)
Feb 03, 2009 15.63 15.71 15.29 15.41 8,675,838 -0.29(-1.85%)
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.