Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 10.91 10.96 10.46 10.54 16,392,393 -0.40(-3.65%)
Mar 28, 2008 11.04 11.15 10.83 10.94 16,752,722 -0.07(-0.62%)
Mar 27, 2008 11.18 11.56 10.97 11.01 10,009,527 -0.05(-0.44%)
Mar 26, 2008 11.45 11.46 11.06 11.06 13,105,960 -0.81(-6.84%)
Mar 25, 2008 11.79 11.87 11.58 11.87 19,650,726 +0.16(+1.35%)
Mar 24, 2008 11.96 11.96 11.31 11.71 21,149,544 -0.06(-0.53%)
Mar 21, 2008 11.16 11.78 11.07 11.78 24,922,484 +0.00(+0.00%)
Mar 20, 2008 11.16 11.78 11.07 11.78 24,922,484 +0.70(+6.34%)
Mar 19, 2008 11.73 12.06 11.01 11.07 26,095,700 -0.37(-3.25%)
Mar 18, 2008 10.39 11.46 10.37 11.45 42,367,892 +1.70(+17.44%)
Mar 17, 2008 9.030 9.863 7.915 9.746 35,401,812 -0.30(-2.95%)
Mar 14, 2008 10.60 10.77 9.595 10.04 36,894,396 -0.54(-5.14%)
Mar 13, 2008 9.808 10.73 9.189 10.59 51,310,804 -0.01(-0.13%)
Mar 12, 2008 11.38 11.55 10.57 10.60 34,554,144 -1.16(-9.84%)
Mar 11, 2008 11.08 11.76 10.30 11.76 60,969,028 +1.72(+17.15%)
Mar 10, 2008 10.61 10.67 9.725 10.04 46,197,144 -0.29(-2.80%)
Mar 07, 2008 10.21 11.24 9.319 10.32 93,358,504 -0.56(-5.12%)
Mar 06, 2008 11.56 12.31 10.00 10.88 138,646,016 -2.39(-18.00%)
Mar 05, 2008 13.69 13.81 13.23 13.27 22,588,924 -0.31(-2.28%)
Mar 04, 2008 13.61 13.81 13.25 13.58 22,381,848 -0.24(-1.74%)
Mar 03, 2008 14.04 14.11 12.53 13.82 28,812,240 -0.42(-2.95%)
Feb 29, 2008 14.25 14.40 13.95 14.24 26,092,364 -0.08(-0.53%)
Feb 28, 2008 14.12 14.41 13.92 14.32 13,655,078 +0.02(+0.14%)
Feb 27, 2008 14.39 14.59 14.25 14.30 10,396,328 -0.07(-0.48%)
Feb 26, 2008 14.39 14.45 14.22 14.36 9,807,900 -0.09(-0.62%)
Feb 25, 2008 14.41 14.45 14.26 14.45 11,394,530 +0.06(+0.38%)
Feb 22, 2008 13.94 14.44 13.81 14.40 12,817,816 +0.48(+3.46%)
Feb 21, 2008 13.93 14.10 13.80 13.92 10,863,442 -0.01(-0.10%)
Feb 20, 2008 14.08 14.24 13.88 13.93 13,670,795 -0.21(-1.46%)
Feb 19, 2008 14.23 14.30 14.07 14.14 8,469,384 +0.10(+0.69%)
Feb 18, 2008 13.81 14.05 13.81 14.04 0 +0.00(+0.00%)
Feb 15, 2008 13.81 14.05 13.81 14.04 8,115,642 +0.15(+1.09%)
Feb 14, 2008 14.19 14.21 13.80 13.89 11,630,055 -0.32(-2.28%)
Feb 13, 2008 14.34 14.38 14.05 14.21 9,581,879 -0.03(-0.24%)
Feb 12, 2008 14.28 14.42 14.12 14.25 8,821,297 +0.04(+0.29%)
Feb 11, 2008 14.27 14.35 14.12 14.21 7,472,933 +0.10(+0.73%)
Feb 08, 2008 14.52 14.52 14.05 14.10 12,500,882 -0.35(-2.43%)
Feb 07, 2008 14.29 14.45 14.10 14.45 16,693,447 +0.39(+2.74%)
Feb 06, 2008 14.21 14.48 13.94 14.07 19,566,490 +0.00(+0.00%)
Feb 05, 2008 13.52 14.48 13.52 14.07 21,180,176 +0.43(+3.18%)
Feb 04, 2008 13.87 13.87 13.54 13.63 11,801,474 -0.12(-0.90%)
Feb 01, 2008 13.69 13.81 13.58 13.76 17,285,350 +0.19(+1.42%)
Jan 31, 2008 13.52 13.90 13.48 13.57 19,890,242 -0.06(-0.45%)
Jan 30, 2008 13.48 13.77 13.22 13.63 25,818,838 +0.17(+1.28%)
Jan 29, 2008 13.74 13.74 13.21 13.46 15,240,447 -0.23(-1.66%)
Jan 28, 2008 13.11 13.69 13.07 13.68 17,124,958 +0.58(+4.41%)
Jan 25, 2008 13.52 13.59 12.95 13.10 16,241,803 -0.39(-2.86%)
Jan 24, 2008 13.28 13.56 13.19 13.49 36,341,856 -0.05(-0.36%)
Jan 23, 2008 13.42 13.92 13.12 13.54 22,986,950 -0.10(-0.76%)
Jan 22, 2008 12.66 13.70 12.52 13.64 21,445,506 +1.09(+8.66%)
Jan 21, 2008 12.66 12.71 12.25 12.55 0 +0.00(+0.00%)
Jan 18, 2008 12.66 12.71 12.25 12.55 11,729,850 -0.03(-0.22%)
Jan 17, 2008 12.97 12.97 12.51 12.58 11,156,650 -0.30(-2.35%)
Jan 16, 2008 12.97 13.04 12.82 12.88 12,692,199 +0.04(+0.32%)
Jan 15, 2008 12.82 12.91 12.61 12.84 10,050,741 +0.04(+0.32%)
Jan 14, 2008 12.97 12.97 12.71 12.80 11,058,699 +0.06(+0.49%)
Jan 11, 2008 12.71 12.88 12.53 12.74 7,524,440 +0.03(+0.22%)
Jan 10, 2008 12.65 12.95 12.39 12.71 12,640,044 +0.06(+0.44%)
Jan 09, 2008 12.42 12.73 12.22 12.66 11,811,107 +0.30(+2.39%)
Jan 08, 2008 12.73 12.84 12.31 12.36 11,608,163 -0.28(-2.23%)
Jan 07, 2008 12.55 12.70 12.40 12.64 7,488,430 +0.19(+1.49%)
Jan 04, 2008 12.35 12.56 12.33 12.46 13,241,817 +0.14(+1.12%)
Jan 03, 2008 12.51 12.56 12.29 12.32 11,433,081 -0.14(-1.10%)
Jan 02, 2008 12.53 12.57 12.24 12.46 8,101,289 -0.06(-0.44%)
Jan 01, 2008 12.39 12.62 12.35 12.51 0 +0.00(+0.00%)
Dec 31, 2007 12.39 12.62 12.35 12.51 4,873,621 +0.17(+1.34%)
Dec 28, 2007 12.40 12.42 12.15 12.35 5,579,737 +0.10(+0.84%)
Dec 27, 2007 12.31 12.38 12.15 12.24 6,889,972 -0.14(-1.11%)
Dec 26, 2007 12.52 12.52 12.31 12.38 3,607,160 -0.12(-0.99%)
Dec 24, 2007 12.32 12.56 12.32 12.51 2,545,095 +0.14(+1.11%)
Dec 21, 2007 12.23 12.39 12.16 12.37 6,653,857 +0.26(+2.16%)
Dec 20, 2007 12.29 12.31 11.97 12.11 5,395,447 +0.06(+0.46%)
Dec 19, 2007 12.28 12.31 11.96 12.05 4,553,965 -0.25(-2.07%)
Dec 18, 2007 11.97 12.38 11.96 12.31 6,751,641 +0.42(+3.53%)
Dec 17, 2007 12.17 12.17 11.87 11.89 4,956,406 -0.17(-1.37%)
Dec 14, 2007 12.24 12.35 12.04 12.05 6,654,917 -0.17(-1.35%)
Dec 13, 2007 12.06 12.24 11.94 12.22 5,934,960 +0.16(+1.31%)
Dec 12, 2007 12.12 12.22 11.89 12.06 5,669,742 +0.15(+1.27%)
Dec 11, 2007 12.34 12.39 11.71 11.91 11,585,820 -0.24(-1.98%)
Dec 10, 2007 12.04 12.33 12.04 12.15 5,530,795 +0.12(+1.03%)
Dec 07, 2007 11.98 12.13 11.89 12.02 6,615,108 +0.04(+0.34%)
Dec 06, 2007 11.80 12.00 11.80 11.98 5,464,866 +0.12(+1.04%)
Dec 05, 2007 11.78 11.98 11.75 11.86 5,227,232 +0.08(+0.64%)
Dec 04, 2007 11.96 11.96 11.71 11.78 5,774,800 -0.06(-0.47%)
Dec 03, 2007 12.21 12.21 11.82 11.84 7,419,836 -0.01(-0.06%)
Nov 30, 2007 12.16 12.36 11.74 11.85 14,764,579 -0.13(-1.09%)
Nov 29, 2007 11.82 12.04 11.67 11.98 5,522,044 +0.17(+1.40%)
Nov 28, 2007 11.49 11.95 11.40 11.81 9,216,593 +0.47(+4.13%)
Nov 27, 2007 10.93 11.39 10.93 11.34 8,710,223 +0.36(+3.32%)
Nov 26, 2007 11.56 11.56 10.95 10.98 7,779,393 -0.59(-5.12%)
Nov 23, 2007 11.32 11.70 11.30 11.57 3,025,358 +0.21(+1.88%)
Nov 21, 2007 11.08 11.56 10.77 11.36 13,720,412 +0.12(+1.10%)
Nov 20, 2007 11.98 12.04 11.01 11.23 19,279,068 -0.77(-6.42%)
Nov 19, 2007 11.49 12.04 11.41 12.00 11,227,019 +0.48(+4.18%)
Nov 16, 2007 11.64 11.67 11.34 11.52 4,780,883 +0.01(+0.12%)
Nov 15, 2007 11.32 11.65 11.27 11.51 7,151,267 +0.27(+2.39%)
Nov 14, 2007 11.36 11.46 10.90 11.24 8,041,116 -0.14(-1.21%)
Nov 13, 2007 11.36 11.59 11.25 11.38 8,404,957 -0.03(-0.24%)
Nov 12, 2007 11.80 12.03 11.32 11.40 9,908,910 -0.48(-4.05%)
Nov 09, 2007 11.98 12.22 11.80 11.89 11,201,877 -0.31(-2.54%)
Nov 08, 2007 11.63 12.35 11.63 12.20 11,848,118 +0.47(+3.99%)
Nov 07, 2007 11.72 11.94 11.45 11.73 11,042,397 -0.15(-1.27%)
Nov 06, 2007 11.86 11.98 11.77 11.88 5,393,593 +0.02(+0.17%)
Nov 05, 2007 11.34 11.92 11.34 11.86 5,259,925 +0.20(+1.71%)
Nov 02, 2007 11.67 11.74 11.26 11.66 12,197,445 -0.08(-0.65%)
Nov 01, 2007 11.61 11.75 11.31 11.74 8,463,809 -0.03(-0.23%)
Oct 31, 2007 11.94 12.03 11.23 11.76 20,536,922 -0.10(-0.87%)
Oct 30, 2007 11.90 11.99 11.60 11.87 13,515,652 +0.14(+1.17%)
Oct 29, 2007 12.21 12.25 11.61 11.73 12,385,338 -0.11(-0.93%)
Oct 26, 2007 11.84 11.93 11.69 11.84 8,839,509 +0.10(+0.82%)
Oct 25, 2007 11.67 11.76 11.43 11.74 8,839,671 +0.08(+0.65%)
Oct 24, 2007 11.45 11.73 11.45 11.67 9,424,169 +0.14(+1.25%)
Oct 23, 2007 11.43 11.52 11.34 11.52 5,695,763 +0.10(+0.84%)
Oct 22, 2007 11.12 11.43 11.05 11.43 5,473,326 +0.17(+1.53%)
Oct 19, 2007 11.36 11.46 11.13 11.25 8,771,386 -0.06(-0.49%)
Oct 18, 2007 10.94 11.42 10.94 11.31 12,217,349 +0.31(+2.82%)
Oct 17, 2007 10.80 11.01 10.68 11.00 8,907,521 +0.20(+1.85%)
Oct 16, 2007 10.72 10.87 10.63 10.80 6,627,501 +0.11(+1.03%)
Oct 15, 2007 10.98 11.01 10.63 10.69 9,223,089 -0.22(-2.02%)
Oct 12, 2007 10.41 10.99 10.41 10.91 42,614,708 +0.35(+3.32%)
Oct 11, 2007 10.61 10.70 10.50 10.56 5,583,310 -0.06(-0.52%)
Oct 10, 2007 10.50 10.63 10.46 10.61 3,952,877 +0.12(+1.11%)
Oct 09, 2007 10.39 10.50 10.31 10.50 8,484,440 -0.04(-0.39%)
Oct 08, 2007 10.80 10.80 10.47 10.54 4,229,943 -0.28(-2.61%)
Oct 05, 2007 10.93 11.01 10.23 10.82 9,568,441 -0.15(-1.38%)
Oct 04, 2007 10.95 10.98 10.85 10.97 2,235,997 +0.02(+0.19%)
Oct 03, 2007 11.06 11.14 10.84 10.95 3,020,703 -0.08(-0.69%)
Oct 02, 2007 11.05 11.11 10.94 11.03 2,706,007 -0.03(-0.25%)
Oct 01, 2007 10.91 11.18 10.90 11.05 3,395,112 +0.09(+0.82%)
Sep 28, 2007 11.02 11.02 10.85 10.96 2,015,593 -0.02(-0.19%)
Sep 27, 2007 11.12 11.12 10.86 10.98 4,031,187 -0.13(-1.18%)
Sep 26, 2007 11.07 11.15 11.05 11.12 3,745,241 -0.01(-0.12%)
Sep 25, 2007 11.01 11.20 10.98 11.13 4,646,024 +0.05(+0.50%)
Sep 24, 2007 11.23 11.23 11.03 11.07 4,273,965 -0.14(-1.23%)
Sep 21, 2007 11.07 11.25 11.00 11.21 5,523,015 +0.31(+2.84%)
Sep 20, 2007 11.01 11.12 10.68 10.90 6,963,530 -0.35(-3.12%)
Sep 19, 2007 11.33 11.56 11.18 11.25 10,287,912 -0.05(-0.43%)
Sep 18, 2007 10.74 11.34 10.74 11.30 9,812,090 +0.62(+5.80%)
Sep 17, 2007 10.74 10.81 10.63 10.68 3,735,524 -0.05(-0.51%)
Sep 14, 2007 10.70 10.74 10.60 10.74 4,859,044 +0.03(+0.32%)
Sep 13, 2007 10.47 10.71 10.45 10.70 6,927,814 +0.37(+3.60%)
Sep 12, 2007 10.52 10.57 10.33 10.33 2,721,988 -0.17(-1.57%)
Sep 11, 2007 10.47 10.66 10.40 10.50 3,356,320 +0.03(+0.26%)
Sep 10, 2007 10.39 10.67 10.38 10.47 5,121,291 +0.17(+1.60%)
Sep 07, 2007 9.918 10.54 9.918 10.30 9,892,435 +0.48(+4.91%)
Sep 06, 2007 9.822 9.911 9.739 9.822 3,475,312 +0.00(+0.00%)
Sep 05, 2007 9.959 10.07 9.767 9.822 3,734,653 -0.21(-2.13%)
Sep 04, 2007 9.712 10.07 9.684 10.04 4,739,762 +0.34(+3.48%)
Aug 31, 2007 9.842 9.884 9.546 9.698 6,058,986 -0.01(-0.07%)
Aug 30, 2007 9.533 9.732 9.512 9.705 5,040,946 +0.17(+1.81%)
Aug 29, 2007 9.567 9.636 9.450 9.533 6,344,188 +0.12(+1.32%)
Aug 28, 2007 9.636 9.664 9.381 9.409 5,302,611 -0.23(-2.36%)
Aug 27, 2007 10.05 10.05 9.636 9.636 7,805,214 -0.56(-5.47%)
Aug 24, 2007 9.959 10.20 9.877 10.19 3,889,095 +0.27(+2.70%)
Aug 23, 2007 10.34 10.43 9.849 9.925 6,934,206 -0.42(-4.06%)
Aug 22, 2007 10.42 10.53 10.23 10.34 9,222,363 -0.03(-0.27%)
Aug 21, 2007 10.09 10.37 9.980 10.37 7,920,137 +0.28(+2.80%)
Aug 20, 2007 10.32 10.37 9.947 10.09 11,856,306 -0.06(-0.61%)
Aug 17, 2007 10.27 10.50 9.822 10.15 16,374,503 +0.50(+5.13%)
Aug 16, 2007 8.803 9.973 8.617 9.657 17,776,542 +0.61(+6.69%)
Aug 15, 2007 8.906 9.292 8.356 9.051 28,056,178 +0.08(+0.92%)
Aug 14, 2007 10.14 10.16 8.528 8.968 29,022,636 -1.23(-12.08%)
Aug 13, 2007 10.35 10.54 10.17 10.20 6,035,449 -0.10(-1.00%)
Aug 10, 2007 10.05 10.44 9.925 10.30 13,158,499 +0.04(+0.40%)
Aug 09, 2007 10.33 10.52 9.815 10.26 10,519,543 -0.28(-2.68%)
Aug 08, 2007 10.37 10.54 10.30 10.54 6,900,790 +0.11(+1.06%)
Aug 07, 2007 10.15 10.67 10.15 10.43 11,633,122 -0.27(-2.51%)
Aug 06, 2007 10.30 10.83 10.30 10.70 14,919,444 +0.36(+3.46%)
Aug 03, 2007 10.35 10.41 10.32 10.34 11,335,881 +0.03(+0.27%)
Aug 02, 2007 10.08 10.37 9.877 10.32 7,227,392 +0.18(+1.77%)
Aug 01, 2007 9.911 10.16 9.732 10.14 8,046,539 +0.19(+1.94%)
Jul 31, 2007 10.08 10.14 9.856 9.946 9,578,466 +0.01(+0.14%)
Jul 30, 2007 9.980 10.08 9.760 9.932 6,333,078 +0.06(+0.63%)
Jul 27, 2007 9.946 10.24 9.856 9.870 14,183,863 +0.10(+0.99%)
Jul 26, 2007 9.677 9.836 9.588 9.774 15,244,098 +0.10(+1.00%)
Jul 25, 2007 9.725 9.815 9.546 9.677 4,218,347 +0.03(+0.29%)
Jul 24, 2007 9.670 9.863 9.643 9.650 4,801,784 -0.09(-0.92%)
Jul 23, 2007 9.705 9.822 9.670 9.739 6,044,618 +0.07(+0.71%)
Jul 20, 2007 9.677 9.739 9.602 9.670 5,903,890 +0.00(+0.00%)
Jul 19, 2007 9.808 9.808 9.636 9.670 3,579,629 -0.05(-0.50%)
Jul 18, 2007 9.622 9.746 9.588 9.719 7,248,164 +0.03(+0.28%)
Jul 17, 2007 9.808 9.842 9.540 9.691 4,687,110 -0.08(-0.85%)
Jul 16, 2007 9.677 9.842 9.677 9.774 10,918,175 +0.08(+0.85%)
Jul 13, 2007 9.650 9.705 9.636 9.691 23,254,738 -0.08(-0.78%)
Jul 12, 2007 9.670 9.774 9.595 9.767 4,537,374 +0.06(+0.64%)
Jul 11, 2007 9.774 9.836 9.691 9.705 3,272,488 -0.05(-0.49%)
Jul 10, 2007 9.842 9.918 9.622 9.753 5,607,833 -0.34(-3.34%)
Jul 09, 2007 9.946 10.12 9.856 10.09 3,302,708 +0.14(+1.45%)
Jul 06, 2007 10.06 10.08 9.842 9.946 2,226,335 -0.11(-1.09%)
Jul 05, 2007 10.44 10.13 9.938 10.06 1,938,154 -0.01(-0.07%)
Jul 03, 2007 10.08 10.11 10.02 10.06 1,172,336 +0.02(+0.21%)
Jul 02, 2007 9.973 10.04 9.925 10.04 2,856,615 +0.12(+1.18%)
Jun 29, 2007 9.836 9.939 9.774 9.925 3,286,146 +0.14(+1.41%)
Jun 28, 2007 9.774 9.898 9.719 9.787 2,983,520 -0.11(-1.11%)
Jun 27, 2007 9.753 10.10 9.684 9.898 4,608,827 +0.14(+1.48%)
Jun 26, 2007 9.829 9.856 9.698 9.753 2,903,745 -0.06(-0.56%)
Jun 25, 2007 9.918 9.973 9.781 9.808 3,618,421 -0.08(-0.77%)
Jun 22, 2007 9.856 9.904 9.822 9.884 3,216,625 +0.06(+0.56%)
Jun 21, 2007 9.842 9.877 9.808 9.829 3,107,757 +0.00(+0.00%)
Jun 20, 2007 9.980 10.01 9.808 9.829 4,877,205 +0.03(+0.35%)
Jun 19, 2007 9.760 9.808 9.677 9.794 3,463,398 +0.08(+0.78%)
Jun 18, 2007 9.657 9.808 9.595 9.719 4,849,891 +0.06(+0.64%)
Jun 15, 2007 9.670 9.794 9.567 9.657 4,700,534 +0.08(+0.79%)
Jun 14, 2007 9.602 9.657 9.464 9.581 5,428,577 -0.04(-0.43%)
Jun 13, 2007 9.512 9.622 9.471 9.622 5,355,787 +0.10(+1.08%)
Jun 12, 2007 9.533 9.622 9.464 9.519 6,413,781 -0.08(-0.79%)
Jun 11, 2007 9.815 9.836 9.553 9.595 5,344,658 -0.25(-2.59%)
Jun 08, 2007 9.505 9.884 9.526 9.849 6,270,987 +0.19(+1.92%)
Jun 07, 2007 9.815 9.870 9.526 9.664 9,241,706 -0.32(-3.17%)
Jun 06, 2007 10.05 10.06 9.677 9.980 11,878,315 -0.26(-2.55%)
Jun 05, 2007 10.47 10.48 10.06 10.24 8,420,452 -0.23(-2.17%)
Jun 04, 2007 10.55 10.59 10.37 10.47 7,328,521 -0.14(-1.30%)
Jun 01, 2007 10.63 10.67 10.40 10.61 7,713,180 -0.02(-0.19%)
May 31, 2007 10.72 10.81 10.57 10.63 4,559,457 -0.11(-1.03%)
May 30, 2007 10.69 10.78 10.59 10.74 4,056,226 +0.07(+0.64%)
May 29, 2007 10.64 10.79 10.62 10.67 2,522,167 +0.02(+0.19%)
May 25, 2007 10.46 10.65 10.44 10.65 3,099,885 +0.19(+1.78%)
May 24, 2007 10.67 10.72 10.36 10.46 5,500,755 -0.20(-1.87%)
May 23, 2007 10.81 10.81 10.65 10.66 7,292,811 -0.10(-0.96%)
May 22, 2007 10.81 10.86 10.73 10.76 4,804,561 +0.01(+0.06%)
May 21, 2007 10.71 10.83 10.68 10.76 5,753,588 -0.02(-0.19%)
May 18, 2007 10.79 10.84 10.69 10.78 4,510,781 -0.03(-0.26%)
May 17, 2007 10.87 10.90 10.75 10.81 2,097,609 -0.09(-0.82%)
May 16, 2007 10.86 10.96 10.78 10.90 2,685,811 +0.11(+1.02%)
May 15, 2007 10.94 10.95 10.78 10.79 2,527,567 -0.07(-0.63%)
May 14, 2007 11.02 11.03 10.85 10.85 3,046,637 -0.06(-0.51%)
May 11, 2007 10.87 10.95 10.85 10.91 1,520,884 +0.09(+0.83%)
May 10, 2007 10.92 11.01 10.81 10.82 2,299,343 -0.17(-1.50%)
May 09, 2007 10.90 11.07 10.87 10.98 3,189,964 +0.10(+0.95%)
May 08, 2007 10.85 10.93 10.84 10.88 3,440,803 -0.03(-0.25%)
May 07, 2007 10.90 10.98 10.85 10.91 2,782,920 +0.07(+0.63%)
May 04, 2007 10.99 11.02 10.82 10.84 3,960,722 -0.10(-0.88%)
May 03, 2007 10.81 11.01 10.78 10.94 4,163,441 +0.09(+0.83%)
May 02, 2007 10.85 10.99 10.82 10.85 4,758,864 +0.02(+0.19%)
May 01, 2007 10.92 11.04 10.81 10.83 5,981,873 -0.12(-1.13%)
Apr 30, 2007 11.18 11.18 10.88 10.95 3,957,402 -0.19(-1.67%)
Apr 27, 2007 11.10 11.18 11.07 11.14 2,694,238 +0.03(+0.31%)
Apr 26, 2007 11.07 11.16 11.02 11.10 2,949,241 +0.05(+0.44%)
Apr 25, 2007 11.13 11.22 11.05 11.05 3,150,704 -0.03(-0.31%)
Apr 24, 2007 11.21 11.21 11.01 11.09 4,026,448 -0.06(-0.56%)
Apr 23, 2007 11.09 11.28 11.03 11.15 4,499,188 +0.14(+1.25%)
Apr 20, 2007 10.98 11.09 10.97 11.01 4,308,293 +0.06(+0.57%)
Apr 19, 2007 11.00 11.05 10.94 10.95 3,155,615 -0.10(-0.93%)
Apr 18, 2007 11.14 11.15 11.03 11.05 3,319,418 -0.06(-0.56%)
Apr 17, 2007 11.16 11.23 11.10 11.12 4,697,667 -0.01(-0.06%)
Apr 16, 2007 11.15 11.17 11.07 11.12 5,032,194 +0.17(+1.51%)
Apr 13, 2007 11.08 11.18 10.90 10.96 13,119,871 +0.25(+2.38%)
Apr 12, 2007 10.69 10.74 10.64 10.70 4,404,144 +0.00(+0.00%)
Apr 11, 2007 10.83 10.84 10.68 10.70 4,739,762 -0.06(-0.58%)
Apr 10, 2007 10.74 10.80 10.64 10.76 4,106,909 +0.06(+0.58%)
Apr 09, 2007 10.81 10.83 10.65 10.70 9,952,650 -0.17(-1.58%)
Apr 05, 2007 10.84 10.94 10.77 10.87 4,782,113 +0.06(+0.57%)
Apr 04, 2007 10.79 10.87 10.76 10.81 4,607,040 +0.03(+0.32%)
Apr 03, 2007 10.67 10.83 10.67 10.78 4,421,830 +0.12(+1.10%)
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.