FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.350 USD  -0.030 (-0.32%)
Official Closing Price  /  Updated: 7:39 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 10.50 10.60 10.42 10.56 10,381,866 +0.01(+0.09%)
Jan 29, 2015 10.62 10.70 10.40 10.55 10,146,590 +0.00(+0.00%)
Jan 28, 2015 10.66 10.67 10.54 10.55 6,121,942 -0.10(-0.94%)
Jan 27, 2015 10.64 10.71 10.56 10.65 5,470,121 -0.02(-0.19%)
Jan 26, 2015 10.55 10.68 10.52 10.67 7,678,419 +0.12(+1.14%)
Jan 23, 2015 10.68 10.71 10.46 10.55 12,032,491 -0.12(-1.12%)
Jan 22, 2015 10.54 10.70 10.52 10.67 8,373,741 +0.16(+1.52%)
Jan 21, 2015 10.45 10.52 10.36 10.51 7,753,897 +0.06(+0.57%)
Jan 20, 2015 10.62 10.67 10.39 10.45 9,161,696 -0.16(-1.51%)
Jan 16, 2015 10.57 10.73 10.52 10.61 9,713,657 +0.02(+0.19%)
Jan 15, 2015 10.63 10.68 10.57 10.59 6,984,408 -0.04(-0.38%)
Jan 14, 2015 10.59 10.63 10.47 10.63 9,780,743 -0.01(-0.09%)
Jan 13, 2015 10.81 10.81 10.57 10.64 8,082,998 -0.17(-1.57%)
Jan 12, 2015 10.80 10.85 10.71 10.81 6,133,587 +0.00(+0.00%)
Jan 09, 2015 10.91 10.92 10.79 10.81 5,830,095 -0.10(-0.92%)
Jan 08, 2015 10.96 10.97 10.87 10.91 5,402,065 -0.03(-0.27%)
Jan 07, 2015 10.98 11.01 10.89 10.94 6,161,398 -0.05(-0.45%)
Jan 06, 2015 10.98 11.01 10.92 10.99 9,797,651 +0.06(+0.55%)
Jan 05, 2015 10.98 11.00 10.88 10.93 6,477,908 -0.11(-1.00%)
Jan 02, 2015 10.85 11.09 10.81 11.04 7,261,392 +0.23(+2.13%)
Dec 31, 2014 10.95 10.81 10.81 10.81 9,056,600 -0.17(-1.55%)
Dec 30, 2014 11.05 11.10 10.90 10.98 10,051,034 -0.07(-0.63%)
Dec 29, 2014 11.04 11.15 11.03 11.05 8,083,701 -0.29(-2.56%)
Dec 26, 2014 11.22 11.40 11.20 11.34 5,634,736 +0.13(+1.16%)
Dec 24, 2014 11.24 11.21 11.21 11.21 4,839,600 -0.05(-0.44%)
Dec 23, 2014 11.35 11.36 11.25 11.26 5,369,869 -0.06(-0.53%)
Dec 22, 2014 11.34 11.35 11.28 11.32 7,094,590 -0.01(-0.09%)
Dec 19, 2014 11.20 11.33 11.14 11.33 15,621,211 +0.10(+0.89%)
Dec 18, 2014 11.22 11.27 11.13 11.23 6,432,567 +0.03(+0.27%)
Dec 17, 2014 11.09 11.21 11.06 11.20 9,179,292 +0.13(+1.17%)
Dec 16, 2014 11.18 11.27 11.06 11.07 7,443,251 -0.12(-1.07%)
Dec 15, 2014 11.42 11.42 11.17 11.19 6,750,770 -0.22(-1.93%)
Dec 12, 2014 11.49 11.50 11.40 11.41 5,693,729 -0.11(-0.95%)
Dec 11, 2014 11.33 11.52 11.27 11.52 10,260,626 +0.19(+1.68%)
Dec 10, 2014 11.39 11.42 11.32 11.33 6,025,998 -0.10(-0.87%)
Dec 09, 2014 11.29 11.45 11.27 11.43 6,107,802 +0.08(+0.70%)
Dec 08, 2014 11.45 11.51 11.28 11.35 8,202,336 -0.10(-0.87%)
Dec 05, 2014 11.53 11.55 11.39 11.45 8,900,402 -0.20(-1.72%)
Dec 04, 2014 11.60 11.65 11.57 11.65 4,400,717 +0.03(+0.26%)
Dec 03, 2014 11.56 11.65 11.55 11.62 4,847,147 +0.02(+0.17%)
Dec 02, 2014 11.55 11.60 11.51 11.60 5,727,416 +0.06(+0.52%)
Dec 01, 2014 11.52 11.54 11.47 11.54 5,528,931 +0.02(+0.17%)
Nov 28, 2014 11.53 11.57 11.50 11.52 3,528,984 +0.00(+0.00%)
Nov 26, 2014 11.56 11.52 11.52 11.52 4,293,600 -0.04(-0.35%)
Nov 25, 2014 11.54 11.56 11.51 11.56 5,214,549 +0.01(+0.09%)
Nov 24, 2014 11.51 11.58 11.46 11.55 4,782,819 +0.05(+0.43%)
Nov 21, 2014 11.54 11.54 11.43 11.50 4,539,842 -0.02(-0.17%)
Nov 20, 2014 11.49 11.54 11.44 11.52 2,983,255 +0.05(+0.44%)
Nov 19, 2014 11.47 11.52 11.43 11.47 2,950,130 -0.03(-0.26%)
Nov 18, 2014 11.50 11.53 11.45 11.50 4,417,876 +0.00(+0.00%)
Nov 17, 2014 11.40 11.50 11.39 11.50 5,510,163 +0.06(+0.52%)
Nov 14, 2014 11.35 11.44 11.34 11.44 5,187,198 +0.08(+0.70%)
Nov 13, 2014 11.33 11.40 11.31 11.36 2,972,775 +0.03(+0.26%)
Nov 12, 2014 11.30 11.33 11.25 11.33 4,355,664 +0.03(+0.27%)
Nov 11, 2014 11.31 11.34 11.25 11.30 4,130,953 -0.01(-0.09%)
Nov 10, 2014 11.24 11.33 11.24 11.31 5,431,839 +0.03(+0.27%)
Nov 07, 2014 11.24 11.30 11.21 11.28 10,137,269 +0.01(+0.09%)
Nov 06, 2014 11.28 11.40 11.26 11.27 5,893,670 -0.07(-0.62%)
Nov 05, 2014 11.34 11.35 11.25 11.34 5,540,142 +0.00(+0.00%)
Nov 04, 2014 11.41 11.45 11.27 11.34 4,850,226 -0.06(-0.53%)
Nov 03, 2014 11.39 11.49 11.38 11.40 5,199,418 -0.01(-0.09%)
Oct 31, 2014 11.39 11.41 11.30 11.41 7,287,948 +0.07(+0.62%)
Oct 30, 2014 11.25 11.35 11.22 11.34 4,619,450 +0.08(+0.71%)
Oct 29, 2014 11.40 11.43 11.19 11.26 8,370,013 -0.18(-1.57%)
Oct 28, 2014 11.43 11.47 11.37 11.44 4,761,692 +0.02(+0.18%)
Oct 27, 2014 11.35 11.44 11.36 11.42 8,258,396 +0.06(+0.53%)
Oct 24, 2014 11.32 11.36 11.28 11.36 5,857,578 +0.07(+0.62%)
Oct 23, 2014 11.34 11.35 11.25 11.29 3,877,898 -0.04(-0.35%)
Oct 22, 2014 11.32 11.41 11.29 11.33 4,959,955 +0.02(+0.18%)
Oct 21, 2014 11.29 11.36 11.23 11.31 5,798,698 +0.02(+0.18%)
Oct 20, 2014 11.19 11.29 11.15 11.29 5,289,152 +0.09(+0.80%)
Oct 17, 2014 11.21 11.25 11.17 11.20 6,729,500 +0.00(+0.00%)
Oct 16, 2014 11.21 11.25 11.09 11.20 11,137,949 -0.05(-0.44%)
Oct 15, 2014 11.41 11.49 11.20 11.25 14,263,287 -0.08(-0.71%)
Oct 14, 2014 11.33 11.39 11.28 11.33 8,709,739 +0.06(+0.53%)
Oct 13, 2014 11.20 11.37 11.18 11.27 9,365,957 +0.09(+0.81%)
Oct 10, 2014 11.23 11.32 11.17 11.18 8,808,306 -0.04(-0.36%)
Oct 09, 2014 11.20 11.34 11.14 11.22 16,208,379 +0.05(+0.45%)
Oct 08, 2014 10.99 11.19 10.95 11.17 11,677,802 +0.21(+1.92%)
Oct 07, 2014 10.85 11.02 10.81 10.96 9,359,415 +0.13(+1.20%)
Oct 06, 2014 10.79 10.90 10.78 10.83 6,499,775 +0.04(+0.37%)
Oct 03, 2014 10.76 10.83 10.70 10.79 7,860,298 -0.01(-0.09%)
Oct 02, 2014 10.91 10.96 10.75 10.80 9,392,535 -0.17(-1.55%)
Oct 01, 2014 10.70 11.00 10.68 10.97 12,815,059 +0.29(+2.72%)
Sep 30, 2014 10.86 10.88 10.66 10.68 13,756,354 -0.18(-1.66%)
Sep 29, 2014 10.90 10.92 10.82 10.86 9,941,381 -0.36(-3.21%)
Sep 26, 2014 11.28 11.29 10.94 11.22 14,033,952 -0.08(-0.71%)
Sep 25, 2014 11.24 11.32 11.21 11.30 8,654,383 +0.06(+0.53%)
Sep 24, 2014 11.23 11.32 11.20 11.24 6,750,610 +0.02(+0.18%)
Sep 23, 2014 11.25 11.27 11.21 11.22 5,511,125 -0.02(-0.18%)
Sep 22, 2014 11.34 11.39 11.23 11.24 6,776,101 -0.07(-0.62%)
Sep 19, 2014 11.27 11.37 11.22 11.31 13,409,843 +0.07(+0.62%)
Sep 18, 2014 11.40 11.41 11.16 11.24 11,417,714 -0.16(-1.40%)
Sep 17, 2014 11.46 11.49 11.36 11.40 7,776,788 -0.03(-0.26%)
Sep 16, 2014 11.38 11.48 11.27 11.43 10,125,414 +0.05(+0.44%)
Sep 15, 2014 11.38 11.46 11.35 11.38 5,390,361 +0.00(+0.00%)
Sep 12, 2014 11.65 11.68 11.36 11.38 14,765,993 -0.34(-2.90%)
Sep 11, 2014 11.71 11.78 11.67 11.72 5,813,276 +0.01(+0.09%)
Sep 10, 2014 11.75 11.78 11.68 11.71 9,564,258 -0.07(-0.59%)
Sep 09, 2014 11.80 11.85 11.75 11.78 8,073,921 -0.02(-0.17%)
Sep 08, 2014 11.81 11.82 11.75 11.80 4,303,493 -0.02(-0.17%)
Sep 05, 2014 11.78 11.82 11.77 11.82 7,248,051 +0.08(+0.68%)
Sep 04, 2014 11.85 11.86 11.70 11.74 8,504,829 -0.11(-0.93%)
Sep 03, 2014 11.85 11.89 11.82 11.85 10,685,137 +0.06(+0.51%)
Sep 02, 2014 11.90 11.92 11.75 11.79 7,998,059 -0.11(-0.92%)
Aug 29, 2014 11.87 11.90 11.90 11.90 5,176,900 +0.05(+0.42%)
Aug 28, 2014 11.89 11.90 11.85 11.85 4,036,749 -0.04(-0.34%)
Aug 27, 2014 11.89 11.90 11.83 11.89 4,715,395 +0.03(+0.25%)
Aug 26, 2014 11.83 11.91 11.82 11.86 5,125,094 +0.05(+0.42%)
Aug 25, 2014 11.79 11.84 11.78 11.81 5,521,744 +0.04(+0.34%)
Aug 22, 2014 11.90 11.93 11.75 11.77 8,439,872 -0.15(-1.26%)
Aug 21, 2014 11.84 11.95 11.84 11.92 8,319,472 +0.06(+0.51%)
Aug 20, 2014 11.77 11.87 11.77 11.86 13,688,675 +0.09(+0.76%)
Aug 19, 2014 11.75 11.80 11.73 11.77 8,144,583 +0.04(+0.34%)
Aug 18, 2014 11.77 11.79 11.69 11.73 6,623,906 -0.03(-0.26%)
Aug 15, 2014 11.64 11.77 11.61 11.76 9,752,806 +0.16(+1.38%)
Aug 14, 2014 11.52 11.63 11.50 11.60 8,273,445 +0.09(+0.78%)
Aug 13, 2014 11.50 11.55 11.48 11.51 5,449,719 +0.02(+0.17%)
Aug 12, 2014 11.46 11.51 11.45 11.49 6,429,096 +0.05(+0.44%)
Aug 11, 2014 11.44 11.46 11.41 11.44 4,654,701 -0.01(-0.09%)
Aug 08, 2014 11.45 11.49 11.42 11.45 5,393,456 +0.01(+0.09%)
Aug 07, 2014 11.48 11.49 11.35 11.44 10,308,148 +0.18(+1.60%)
Aug 06, 2014 11.26 11.29 11.17 11.26 7,361,935 +0.01(+0.09%)
Aug 05, 2014 11.21 11.30 11.20 11.25 5,751,739 +0.04(+0.36%)
Aug 04, 2014 11.25 11.27 11.16 11.21 5,073,916 +0.02(+0.18%)
Aug 01, 2014 11.13 11.30 11.12 11.19 5,401,634 +0.09(+0.81%)
Jul 31, 2014 11.18 11.22 11.08 11.10 9,974,039 -0.08(-0.72%)
Jul 30, 2014 11.37 11.40 11.16 11.18 6,702,278 -0.23(-2.02%)
Jul 29, 2014 11.51 11.52 11.41 11.41 3,871,915 -0.07(-0.61%)
Jul 28, 2014 11.33 11.50 11.33 11.48 5,635,621 +0.15(+1.32%)
Jul 25, 2014 11.27 11.34 11.27 11.33 2,481,220 +0.04(+0.35%)
Jul 24, 2014 11.30 11.32 11.26 11.29 3,468,134 -0.01(-0.09%)
Jul 23, 2014 11.30 11.33 11.27 11.30 3,391,130 +0.00(+0.00%)
Jul 22, 2014 11.27 11.30 11.25 11.30 2,879,821 +0.03(+0.27%)
Jul 21, 2014 11.25 11.30 11.23 11.27 3,629,863 +0.02(+0.18%)
Jul 18, 2014 11.20 11.26 11.19 11.25 3,510,010 +0.08(+0.72%)
Jul 17, 2014 11.21 11.25 11.17 11.17 6,080,718 -0.06(-0.53%)
Jul 16, 2014 11.22 11.25 11.19 11.23 7,421,530 +0.01(+0.09%)
Jul 15, 2014 11.18 11.24 11.17 11.22 4,857,363 +0.02(+0.18%)
Jul 14, 2014 11.15 11.22 11.13 11.20 6,153,870 +0.03(+0.27%)
Jul 11, 2014 11.19 11.21 11.14 11.17 4,072,469 -0.02(-0.18%)
Jul 10, 2014 11.17 11.27 11.13 11.19 7,127,477 +0.03(+0.27%)
Jul 09, 2014 11.23 11.23 11.12 11.16 7,255,962 -0.01(-0.09%)
Jul 08, 2014 11.08 11.24 11.07 11.17 8,050,490 +0.10(+0.90%)
Jul 07, 2014 11.07 11.09 10.97 11.07 8,538,184 +0.01(+0.09%)
Jul 03, 2014 11.14 11.06 11.06 11.06 9,154,800 -0.15(-1.34%)
Jul 02, 2014 11.27 11.29 11.08 11.21 12,703,411 -0.09(-0.80%)
Jul 01, 2014 11.44 11.49 11.27 11.30 7,540,288 -0.13(-1.14%)
Jun 30, 2014 11.44 11.45 11.36 11.43 8,783,499 +0.01(+0.09%)
Jun 27, 2014 11.50 11.52 11.40 11.42 11,929,577 -0.34(-2.89%)
Jun 26, 2014 11.68 11.79 11.63 11.76 12,937,442 +0.08(+0.68%)
Jun 25, 2014 11.69 11.74 11.65 11.68 9,201,631 -0.01(-0.09%)
Jun 24, 2014 11.79 11.79 11.69 11.69 7,101,122 -0.06(-0.51%)
Jun 23, 2014 11.66 11.76 11.64 11.75 6,658,263 +0.10(+0.86%)
Jun 20, 2014 11.61 11.65 11.47 11.65 12,029,703 +0.08(+0.69%)
Jun 19, 2014 11.53 11.58 11.52 11.57 5,193,022 +0.05(+0.43%)
Jun 18, 2014 11.51 11.55 11.42 11.52 11,338,578 +0.04(+0.35%)
Jun 17, 2014 11.58 11.60 11.48 11.48 6,685,731 -0.11(-0.95%)
Jun 16, 2014 11.63 11.65 11.56 11.59 6,188,718 -0.05(-0.43%)
Jun 13, 2014 11.54 11.64 11.46 11.64 8,102,652 +0.10(+0.87%)
Jun 12, 2014 11.56 11.56 11.45 11.54 7,022,130 -0.03(-0.26%)
Jun 11, 2014 11.54 11.62 11.50 11.57 5,729,628 +0.03(+0.26%)
Jun 10, 2014 11.61 11.64 11.52 11.54 4,398,848 -0.09(-0.77%)
Jun 06, 2014 11.60 11.67 11.58 11.63 5,039,923 +0.06(+0.52%)
Jun 05, 2014 11.53 11.62 11.52 11.57 7,656,924 +0.07(+0.61%)
Jun 04, 2014 11.65 11.65 11.45 11.50 13,201,605 -0.14(-1.20%)
Jun 03, 2014 11.76 11.76 11.62 11.64 8,666,803 -0.12(-1.02%)
Jun 02, 2014 11.80 11.85 11.75 11.76 6,346,463 -0.03(-0.25%)
May 30, 2014 11.70 11.82 11.67 11.79 15,363,305 +0.09(+0.77%)
May 29, 2014 11.75 11.79 11.70 11.70 4,967,725 -0.05(-0.43%)
May 28, 2014 11.78 11.80 11.74 11.75 6,601,132 -0.02(-0.17%)
May 27, 2014 11.78 11.82 11.71 11.77 8,310,780 +0.01(+0.09%)
May 23, 2014 11.72 11.76 11.76 11.76 5,354,800 +0.02(+0.19%)
May 22, 2014 11.70 11.77 11.70 11.74 4,078,523 +0.01(+0.06%)
May 21, 2014 11.67 11.74 11.64 11.73 7,449,290 +0.06(+0.51%)
May 20, 2014 11.72 11.78 11.65 11.67 6,109,988 -0.06(-0.51%)
May 19, 2014 11.69 11.74 11.66 11.73 5,015,861 +0.04(+0.34%)
May 16, 2014 11.64 11.69 11.59 11.69 7,391,711 +0.01(+0.09%)
May 15, 2014 11.68 11.76 11.60 11.68 10,410,302 +0.00(+0.00%)
May 14, 2014 11.57 11.71 11.20 11.68 7,753,113 +0.15(+1.30%)
May 13, 2014 11.52 11.58 11.48 11.53 6,379,905 +0.01(+0.09%)
May 12, 2014 11.61 11.67 11.51 11.52 8,571,265 -0.10(-0.86%)
May 09, 2014 11.51 11.70 11.50 11.62 13,175,444 +0.11(+0.96%)
May 08, 2014 11.28 11.55 11.27 11.51 22,378,320 -0.33(-2.79%)
May 07, 2014 11.64 11.87 11.64 11.84 12,241,292 +0.21(+1.81%)
May 06, 2014 11.62 11.65 11.57 11.63 4,810,396 -0.01(-0.09%)
May 05, 2014 11.56 11.66 11.52 11.64 5,239,986 +0.10(+0.87%)
May 02, 2014 11.56 11.62 11.52 11.54 6,906,562 -0.12(-1.03%)
May 01, 2014 11.59 11.70 11.58 11.66 11,193,431 +0.11(+0.95%)
Apr 30, 2014 11.38 11.57 11.37 11.55 13,913,116 +0.20(+1.76%)
Apr 29, 2014 11.46 11.49 11.30 11.35 8,105,506 -0.10(-0.87%)
Apr 28, 2014 11.53 11.57 11.41 11.45 10,129,860 -0.10(-0.87%)
Apr 25, 2014 11.43 11.59 11.37 11.55 13,078,069 +0.12(+1.05%)
Apr 24, 2014 11.40 11.50 11.37 11.43 7,252,249 +0.03(+0.26%)
Apr 23, 2014 11.45 11.47 11.38 11.40 5,287,925 -0.01(-0.09%)
Apr 22, 2014 11.29 11.45 11.29 11.41 9,645,924 +0.12(+1.06%)
Apr 21, 2014 11.25 11.32 11.23 11.29 5,827,943 +0.04(+0.36%)
Apr 17, 2014 11.42 11.25 11.25 11.25 11,371,700 -0.16(-1.40%)
Apr 16, 2014 11.42 11.48 11.39 11.41 7,904,173 -0.01(-0.09%)
Apr 15, 2014 11.38 11.48 11.30 11.42 12,106,192 +0.05(+0.44%)
Apr 14, 2014 11.44 11.48 11.30 11.37 6,575,287 -0.09(-0.79%)
Apr 11, 2014 11.36 11.49 11.35 11.46 9,164,517 +0.08(+0.70%)
Apr 10, 2014 11.38 11.49 11.36 11.38 8,823,974 +0.00(+0.00%)
Apr 09, 2014 11.27 11.39 11.22 11.38 11,647,368 +0.09(+0.80%)
Apr 08, 2014 11.15 11.30 11.15 11.29 11,123,725 +0.12(+1.07%)
Apr 07, 2014 11.01 11.23 11.01 11.17 11,205,954 +0.13(+1.18%)
Apr 04, 2014 10.90 11.07 10.88 11.04 13,712,644 +0.19(+1.75%)
Apr 03, 2014 10.91 10.92 10.78 10.85 9,869,792 -0.07(-0.64%)
Apr 02, 2014 10.98 11.01 10.89 10.92 9,231,002 -0.08(-0.73%)
Apr 01, 2014 11.00 11.00 10.86 11.00 8,961,238 +0.03(+0.27%)
Mar 31, 2014 10.92 11.03 10.83 10.97 10,360,521 +0.04(+0.37%)
Mar 28, 2014 11.02 11.06 10.90 10.93 10,488,718 -0.35(-3.10%)
Mar 27, 2014 11.19 11.28 11.10 11.28 11,950,506 +0.08(+0.71%)
Mar 26, 2014 11.25 11.27 11.18 11.20 9,711,718 +0.02(+0.18%)
Mar 25, 2014 11.36 11.39 11.16 11.18 20,520,405 -0.17(-1.50%)
Mar 24, 2014 11.44 11.46 11.28 11.35 13,461,481 -0.13(-1.13%)
Mar 21, 2014 11.24 11.48 11.21 11.48 38,557,861 +0.31(+2.78%)
Mar 20, 2014 11.15 11.22 11.01 11.17 15,407,855 +0.02(+0.18%)
Mar 19, 2014 11.42 11.51 11.14 11.15 17,848,228 -0.26(-2.28%)
Mar 18, 2014 11.29 11.42 11.28 11.41 8,278,212 +0.13(+1.15%)
Mar 17, 2014 11.35 11.38 11.27 11.28 8,421,385 -0.05(-0.44%)
Mar 14, 2014 11.34 11.40 11.30 11.33 7,715,584 -0.01(-0.09%)
Mar 13, 2014 11.22 11.35 11.22 11.34 10,194,430 +0.12(+1.07%)
Mar 12, 2014 11.06 11.24 11.03 11.22 7,178,252 +0.18(+1.63%)
Mar 11, 2014 11.04 11.10 11.01 11.04 8,241,120 +0.00(+0.00%)
Mar 10, 2014 10.99 11.09 10.97 11.04 8,540,485 +0.08(+0.73%)
Mar 07, 2014 11.11 11.12 10.91 10.96 15,239,580 -0.25(-2.23%)
Mar 06, 2014 11.25 11.28 11.19 11.21 8,161,729 -0.03(-0.27%)
Mar 05, 2014 11.25 11.28 11.21 11.24 8,766,209 +0.03(+0.27%)
Mar 04, 2014 11.27 11.29 11.15 11.21 13,168,603 -0.04(-0.36%)
Mar 03, 2014 11.19 11.32 11.16 11.25 12,333,842 +0.07(+0.63%)
Feb 28, 2014 11.21 11.22 11.11 11.18 13,359,815 +0.01(+0.09%)
Feb 27, 2014 11.12 11.22 11.11 11.17 12,128,273 +0.01(+0.09%)
Feb 26, 2014 11.13 11.30 11.03 11.16 18,146,903 +0.29(+2.67%)
Feb 25, 2014 10.80 10.96 10.79 10.87 10,001,065 +0.09(+0.83%)
Feb 24, 2014 10.76 10.85 10.74 10.78 7,489,934 +0.04(+0.37%)
Feb 21, 2014 10.85 10.85 10.73 10.74 5,959,741 -0.11(-1.01%)
Feb 20, 2014 10.87 10.93 10.74 10.85 7,885,454 -0.01(-0.09%)
Feb 19, 2014 11.00 11.04 10.86 10.86 8,280,629 -0.12(-1.09%)
Feb 18, 2014 10.79 10.99 10.76 10.98 10,232,378 +0.18(+1.67%)
Feb 14, 2014 10.75 10.80 10.80 10.80 15,038,100 -0.13(-1.19%)
Feb 13, 2014 10.83 10.96 10.83 10.93 6,553,196 +0.08(+0.74%)
Feb 12, 2014 10.91 10.91 10.83 10.85 6,963,104 -0.05(-0.46%)
Feb 11, 2014 10.91 10.96 10.87 10.90 8,432,067 -0.02(-0.18%)
Feb 10, 2014 10.93 10.95 10.87 10.92 8,511,296 +0.02(+0.18%)
Feb 07, 2014 10.86 10.98 10.77 10.90 10,102,364 +0.08(+0.74%)
Feb 06, 2014 11.01 11.12 10.79 10.82 11,093,981 -0.17(-1.55%)
Feb 05, 2014 10.83 11.00 10.79 10.99 14,977,194 +0.20(+1.85%)
Feb 04, 2014 10.84 10.85 10.70 10.79 15,470,813 -0.04(-0.37%)
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.