FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
7.430 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:59 PM EDT, Aug 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.500 6.580 6.440 6.560 22,633,911 +0.02(+0.31%)
Jun 29, 2020 6.380 6.560 6.260 6.540 14,608,819 +0.00(+0.00%)
Jun 26, 2020 6.700 6.725 6.510 6.540 22,067,200 -0.19(-2.82%)
Jun 25, 2020 6.500 6.810 6.480 6.730 21,828,442 +0.12(+1.82%)
Jun 24, 2020 6.750 6.800 6.420 6.610 20,717,300 -0.23(-3.36%)
Jun 23, 2020 6.810 6.850 6.750 6.840 14,389,603 +0.11(+1.63%)
Jun 22, 2020 6.740 6.750 6.590 6.730 15,465,927 +0.04(+0.60%)
Jun 19, 2020 7.060 7.080 6.675 6.690 37,732,200 -0.27(-3.88%)
Jun 18, 2020 6.920 7.080 6.910 6.960 10,939,223 -0.03(-0.43%)
Jun 17, 2020 7.040 7.080 6.920 6.990 12,541,662 -0.06(-0.85%)
Jun 16, 2020 7.210 7.240 6.890 7.050 24,419,459 +0.09(+1.29%)
Jun 15, 2020 6.690 7.050 6.620 6.960 26,011,975 -0.01(-0.14%)
Jun 12, 2020 6.860 6.985 6.640 6.970 22,221,002 +0.41(+6.25%)
Jun 11, 2020 6.710 6.750 6.430 6.560 29,515,050 -0.19(-2.81%)
Jun 10, 2020 7.100 7.100 6.600 6.750 29,981,887 -0.33(-4.66%)
Jun 09, 2020 7.150 7.250 7.020 7.080 20,532,159 -0.23(-3.15%)
Jun 08, 2020 7.050 7.320 7.010 7.310 23,371,792 +0.49(+7.18%)
Jun 05, 2020 7.060 7.300 6.780 6.820 27,770,200 +0.14(+2.10%)
Jun 04, 2020 6.510 6.790 6.450 6.680 28,176,812 +0.16(+2.45%)
Jun 03, 2020 6.330 6.590 6.330 6.520 27,688,132 +0.28(+4.49%)
Jun 02, 2020 6.340 6.420 6.230 6.240 20,390,244 -0.04(-0.64%)
Jun 01, 2020 6.170 6.360 6.120 6.280 26,405,509 +0.12(+1.95%)
May 29, 2020 6.250 6.390 6.150 6.160 125,371,200 -0.18(-2.84%)
May 28, 2020 6.570 6.580 6.300 6.340 25,559,981 -0.21(-3.21%)
May 27, 2020 6.600 6.600 6.270 6.550 23,932,716 +0.12(+1.87%)
May 26, 2020 6.410 6.550 6.400 6.430 23,783,400 +0.09(+1.42%)
May 22, 2020 6.360 6.370 6.170 6.340 14,856,200 +0.00(+0.00%)
May 21, 2020 6.400 6.460 6.200 6.340 15,994,836 -0.09(-1.40%)
May 20, 2020 6.250 6.490 6.220 6.430 21,759,142 +0.20(+3.21%)
May 19, 2020 6.200 6.420 6.150 6.230 16,616,349 +0.03(+0.48%)
May 18, 2020 6.070 6.280 5.990 6.200 27,126,296 +0.39(+6.71%)
May 15, 2020 5.830 5.970 5.790 5.810 19,186,400 -0.12(-2.02%)
May 14, 2020 5.510 5.940 5.490 5.930 18,692,100 +0.28(+4.96%)
May 13, 2020 5.780 5.800 5.480 5.650 22,607,048 -0.15(-2.59%)
May 12, 2020 6.070 6.090 5.800 5.800 17,878,158 -0.23(-3.81%)
May 11, 2020 6.110 6.190 6.030 6.030 14,806,233 -0.18(-2.90%)
May 08, 2020 6.180 6.240 6.120 6.210 11,522,900 +0.12(+1.97%)
May 07, 2020 6.150 6.275 6.060 6.090 15,583,697 +0.05(+0.83%)
May 06, 2020 6.300 6.390 6.030 6.040 12,542,694 -0.24(-3.82%)
May 05, 2020 6.290 6.450 6.230 6.280 14,203,675 +0.16(+2.61%)
May 04, 2020 6.020 6.210 5.950 6.120 15,849,036 -0.01(-0.16%)
May 01, 2020 6.060 6.390 6.030 6.130 16,048,500 -0.12(-1.92%)
Apr 30, 2020 6.730 6.750 6.180 6.250 23,073,643 -0.13(-2.04%)
Apr 29, 2020 6.440 6.520 6.220 6.380 19,854,702 +0.12(+1.92%)
Apr 28, 2020 6.110 6.290 5.960 6.260 19,106,556 +0.31(+5.21%)
Apr 27, 2020 5.910 6.030 5.830 5.950 12,238,925 +0.03(+0.51%)
Apr 24, 2020 5.880 5.950 5.750 5.920 12,108,100 +0.05(+0.85%)
Apr 23, 2020 6.030 6.150 5.860 5.870 13,663,180 -0.16(-2.65%)
Apr 22, 2020 6.250 6.300 5.850 6.030 14,222,809 -0.11(-1.79%)
Apr 21, 2020 5.650 6.200 5.650 6.140 20,812,241 +0.32(+5.50%)
Apr 20, 2020 5.770 6.080 5.700 5.820 18,077,114 -0.20(-3.32%)
Apr 17, 2020 5.900 6.025 5.710 6.020 20,001,300 +0.40(+7.12%)
Apr 16, 2020 5.710 5.920 5.580 5.620 15,853,764 -0.09(-1.58%)
Apr 15, 2020 5.750 5.850 5.530 5.710 17,237,388 -0.27(-4.52%)
Apr 14, 2020 6.300 6.320 5.790 5.980 19,574,112 -0.10(-1.64%)
Apr 13, 2020 6.160 6.190 5.710 6.080 18,833,522 +0.01(+0.16%)
Apr 09, 2020 6.330 6.740 5.830 6.070 47,885,800 +0.32(+5.57%)
Apr 08, 2020 5.580 5.800 5.290 5.750 36,777,600 +1.30(+29.21%)
Apr 07, 2020 4.670 4.890 4.400 4.450 42,580,252 +0.20(+4.71%)
Apr 06, 2020 4.400 4.490 4.150 4.250 24,424,021 +0.23(+5.72%)
Apr 03, 2020 4.560 4.610 3.830 4.020 39,954,500 -0.54(-11.84%)
Apr 02, 2020 4.370 4.880 4.330 4.560 25,789,277 +0.19(+4.35%)
Apr 01, 2020 4.770 4.880 4.330 4.370 27,525,337 -0.70(-13.81%)
Mar 31, 2020 5.650 5.690 5.000 5.070 32,247,563 -0.60(-10.58%)
Mar 30, 2020 5.870 5.950 5.440 5.670 23,799,069 -0.46(-7.50%)
Mar 27, 2020 6.140 6.370 5.980 6.130 31,805,100 -0.21(-3.31%)
Mar 26, 2020 6.400 6.870 6.100 6.340 42,539,166 +0.39(+6.55%)
Mar 25, 2020 5.490 6.430 5.300 5.950 43,543,591 +0.90(+17.82%)
Mar 24, 2020 5.150 5.450 4.700 5.050 37,123,066 +0.30(+6.32%)
Mar 23, 2020 5.740 5.880 4.550 4.750 49,918,672 -0.56(-10.55%)
Mar 20, 2020 5.460 5.855 5.230 5.310 30,837,200 +0.06(+1.14%)
Mar 19, 2020 5.140 5.650 4.680 5.250 43,351,234 -0.07(-1.32%)
Mar 18, 2020 6.260 6.270 3.510 5.320 63,206,806 -1.34(-20.12%)
Mar 17, 2020 6.960 7.030 6.430 6.660 36,410,394 +0.04(+0.60%)
Mar 16, 2020 6.640 7.880 6.190 6.620 38,338,853 -0.28(-4.06%)
Mar 13, 2020 7.250 7.280 6.450 6.900 30,260,500 +0.26(+3.92%)
Mar 12, 2020 6.980 7.140 6.530 6.640 35,588,973 -1.34(-16.79%)
Mar 11, 2020 8.330 8.350 7.870 7.980 27,762,844 -0.53(-6.23%)
Mar 10, 2020 8.740 8.750 8.260 8.510 22,384,670 +0.13(+1.55%)
Mar 09, 2020 8.610 8.670 8.220 8.380 25,983,247 -0.73(-8.01%)
Mar 06, 2020 9.070 9.170 8.685 9.110 23,895,700 -0.28(-2.98%)
Mar 05, 2020 9.400 9.440 9.240 9.390 11,480,088 -0.20(-2.09%)
Mar 04, 2020 9.500 9.690 9.420 9.590 12,135,171 +0.20(+2.13%)
Mar 03, 2020 9.480 9.720 9.230 9.390 24,653,093 -0.05(-0.53%)
Mar 02, 2020 9.000 9.470 8.960 9.440 27,049,922 +0.58(+6.55%)
Feb 28, 2020 8.870 9.010 8.520 8.860 48,093,600 -0.35(-3.80%)
Feb 27, 2020 9.640 9.720 9.210 9.210 32,374,478 -0.58(-5.92%)
Feb 26, 2020 9.780 10.04 9.770 9.790 17,899,824 -0.01(-0.10%)
Feb 25, 2020 10.13 10.20 9.750 9.800 25,154,872 -0.33(-3.26%)
Feb 24, 2020 10.06 10.17 9.850 10.13 17,049,644 -0.21(-2.03%)
Feb 21, 2020 10.47 10.50 10.30 10.34 10,033,600 -0.16(-1.52%)
Feb 20, 2020 10.42 10.50 10.41 10.50 7,435,446 +0.09(+0.86%)
Feb 19, 2020 10.49 10.49 10.41 10.41 11,358,284 -0.07(-0.67%)
Feb 18, 2020 10.40 10.48 10.38 10.48 13,015,074 +0.06(+0.58%)
Feb 14, 2020 10.33 10.44 10.29 10.42 12,006,000 +0.09(+0.87%)
Feb 13, 2020 10.15 10.44 10.08 10.33 24,769,625 +0.28(+2.79%)
Feb 12, 2020 9.970 10.09 9.930 10.05 9,514,413 +0.06(+0.60%)
Feb 11, 2020 9.970 9.990 9.910 9.990 9,375,910 +0.02(+0.20%)
Feb 10, 2020 9.950 9.980 9.920 9.970 7,843,378 -0.01(-0.10%)
Feb 07, 2020 10.00 10.01 9.940 9.980 8,909,000 +0.00(+0.00%)
Feb 06, 2020 9.950 10.03 9.940 9.980 11,694,667 +0.04(+0.40%)
Feb 05, 2020 9.840 9.950 9.810 9.940 9,227,233 +0.11(+1.12%)
Feb 04, 2020 9.870 9.870 9.750 9.830 13,051,985 +0.01(+0.10%)
Feb 03, 2020 9.760 9.910 9.760 9.820 10,799,388 +0.06(+0.61%)
Jan 31, 2020 9.800 9.850 9.740 9.760 10,898,000 -0.04(-0.41%)
Jan 30, 2020 9.720 9.800 9.700 9.800 9,168,211 +0.04(+0.41%)
Jan 29, 2020 9.730 9.780 9.675 9.760 7,712,899 +0.08(+0.83%)
Jan 28, 2020 9.620 9.720 9.600 9.680 7,261,714 +0.08(+0.83%)
Jan 27, 2020 9.550 9.620 9.520 9.600 9,714,137 -0.06(-0.62%)
Jan 24, 2020 9.720 9.740 9.630 9.660 6,145,300 -0.04(-0.41%)
Jan 23, 2020 9.680 9.730 9.675 9.700 9,022,917 +0.01(+0.10%)
Jan 22, 2020 9.760 9.780 9.680 9.690 8,836,683 -0.05(-0.51%)
Jan 21, 2020 9.700 9.770 9.660 9.740 11,732,716 +0.04(+0.41%)
Jan 17, 2020 9.660 9.700 9.620 9.700 11,152,700 +0.05(+0.52%)
Jan 16, 2020 9.630 9.650 9.600 9.650 6,616,841 +0.03(+0.31%)
Jan 15, 2020 9.600 9.670 9.600 9.620 7,073,820 +0.02(+0.21%)
Jan 14, 2020 9.580 9.600 9.560 9.600 7,373,690 +0.03(+0.31%)
Jan 13, 2020 9.560 9.600 9.550 9.570 8,399,813 +0.03(+0.31%)
Jan 10, 2020 9.500 9.560 9.500 9.540 6,660,400 +0.04(+0.42%)
Jan 09, 2020 9.490 9.560 9.470 9.500 11,177,350 +0.05(+0.53%)
Jan 08, 2020 9.520 9.560 9.450 9.450 10,078,035 -0.07(-0.74%)
Jan 07, 2020 9.480 9.530 9.450 9.520 8,923,491 +0.06(+0.63%)
Jan 06, 2020 9.440 9.480 9.420 9.460 8,346,580 +0.03(+0.32%)
Jan 03, 2020 9.410 9.490 9.410 9.430 9,443,100 -0.05(-0.53%)
Jan 02, 2020 9.430 9.480 9.370 9.480 10,589,501 +0.06(+0.64%)
Dec 31, 2019 9.380 9.460 9.380 9.420 10,796,100 +0.00(+0.00%)
Dec 30, 2019 9.520 9.540 9.380 9.420 13,336,376 -0.33(-3.38%)
Dec 27, 2019 9.770 9.800 9.740 9.750 13,129,800 -0.02(-0.20%)
Dec 26, 2019 9.670 9.770 9.660 9.770 8,232,257 +0.10(+1.03%)
Dec 24, 2019 9.570 9.670 9.545 9.670 5,438,800 +0.10(+1.04%)
Dec 23, 2019 9.550 9.570 9.520 9.570 8,537,695 +0.04(+0.42%)
Dec 20, 2019 9.560 9.590 9.530 9.530 18,212,600 +0.00(+0.00%)
Dec 19, 2019 9.510 9.640 9.510 9.530 15,654,394 +0.01(+0.11%)
Dec 18, 2019 9.550 9.570 9.510 9.520 11,430,491 -0.03(-0.31%)
Dec 17, 2019 9.460 9.600 9.440 9.550 15,352,716 +0.11(+1.17%)
Dec 16, 2019 9.500 9.520 9.430 9.440 13,399,781 -0.05(-0.53%)
Dec 13, 2019 9.370 9.490 9.360 9.490 8,576,200 +0.14(+1.50%)
Dec 12, 2019 9.360 9.420 9.350 9.350 9,134,322 -0.03(-0.32%)
Dec 11, 2019 9.360 9.400 9.340 9.380 7,312,427 +0.00(+0.00%)
Dec 10, 2019 9.430 9.440 9.350 9.380 8,739,500 -0.05(-0.53%)
Dec 09, 2019 9.430 9.440 9.400 9.430 7,154,717 +0.03(+0.32%)
Dec 06, 2019 9.370 9.435 9.330 9.400 6,945,700 +0.05(+0.53%)
Dec 05, 2019 9.370 9.370 9.280 9.350 7,674,765 -0.01(-0.11%)
Dec 04, 2019 9.330 9.400 9.320 9.360 9,600,886 +0.03(+0.32%)
Dec 03, 2019 9.280 9.360 9.260 9.330 11,185,105 +0.00(+0.00%)
Dec 02, 2019 9.350 9.400 9.300 9.330 9,519,596 +0.00(+0.00%)
Nov 29, 2019 9.290 9.350 9.250 9.330 4,765,800 +0.05(+0.54%)
Nov 27, 2019 9.290 9.300 9.220 9.280 8,627,500 +0.02(+0.22%)
Nov 26, 2019 9.240 9.260 9.160 9.260 13,757,022 +0.01(+0.11%)
Nov 25, 2019 9.180 9.270 9.120 9.250 13,193,869 +0.05(+0.54%)
Nov 22, 2019 9.140 9.245 9.100 9.200 11,050,699 +0.07(+0.77%)
Nov 21, 2019 9.160 9.170 9.060 9.130 10,340,259 -0.08(-0.87%)
Nov 20, 2019 9.200 9.220 9.150 9.210 11,794,443 +0.03(+0.33%)
Nov 19, 2019 9.200 9.230 9.150 9.180 10,645,149 -0.03(-0.33%)
Nov 18, 2019 9.110 9.240 9.080 9.210 12,589,565 +0.10(+1.10%)
Nov 15, 2019 9.100 9.160 9.080 9.110 9,381,100 +0.00(+0.00%)
Nov 14, 2019 9.070 9.120 9.050 9.110 7,325,009 +0.04(+0.44%)
Nov 13, 2019 9.110 9.130 9.060 9.070 9,437,624 -0.05(-0.55%)
Nov 12, 2019 9.100 9.150 9.050 9.120 7,890,873 +0.01(+0.11%)
Nov 11, 2019 9.080 9.140 9.080 9.110 9,074,013 -0.01(-0.11%)
Nov 08, 2019 9.080 9.130 9.070 9.120 8,234,300 +0.04(+0.44%)
Nov 07, 2019 9.050 9.100 9.030 9.080 11,057,527 +0.04(+0.44%)
Nov 06, 2019 8.940 9.040 8.900 9.040 11,515,920 +0.07(+0.78%)
Nov 05, 2019 9.070 9.080 8.950 8.970 17,752,175 -0.09(-0.99%)
Nov 04, 2019 9.110 9.160 9.040 9.060 10,495,944 -0.04(-0.44%)
Nov 01, 2019 8.980 9.150 8.970 9.100 14,241,700 +0.12(+1.34%)
Oct 31, 2019 8.930 9.030 8.760 8.980 23,364,547 +0.06(+0.67%)
Oct 30, 2019 8.920 8.950 8.850 8.920 6,349,882 -0.02(-0.22%)
Oct 29, 2019 8.850 8.970 8.850 8.940 9,760,120 +0.05(+0.56%)
Oct 28, 2019 8.810 8.910 8.795 8.890 17,562,427 +0.10(+1.14%)
Oct 25, 2019 8.860 8.890 8.770 8.790 17,624,800 -0.06(-0.68%)
Oct 24, 2019 8.960 8.960 8.810 8.850 16,110,628 -0.11(-1.23%)
Oct 23, 2019 8.900 8.960 8.870 8.960 6,193,929 +0.07(+0.79%)
Oct 22, 2019 8.900 8.960 8.825 8.890 15,616,700 -0.06(-0.67%)
Oct 21, 2019 8.800 8.950 8.780 8.950 12,395,632 +0.17(+1.94%)
Oct 18, 2019 8.660 8.830 8.660 8.780 23,075,400 +0.12(+1.39%)
Oct 17, 2019 8.670 8.730 8.645 8.660 12,615,989 +0.01(+0.12%)
Oct 16, 2019 8.650 8.690 8.620 8.650 8,164,730 +0.00(+0.00%)
Oct 15, 2019 8.710 8.790 8.630 8.650 9,749,238 -0.02(-0.23%)
Oct 14, 2019 8.690 8.700 8.611 8.670 5,309,807 -0.04(-0.46%)
Oct 11, 2019 8.700 8.760 8.671 8.710 9,132,400 +0.02(+0.23%)
Oct 10, 2019 8.640 8.730 8.620 8.690 7,139,206 +0.04(+0.46%)
Oct 09, 2019 8.610 8.680 8.580 8.650 10,984,925 +0.08(+0.93%)
Oct 08, 2019 8.670 8.680 8.560 8.570 9,528,683 -0.08(-0.92%)
Oct 07, 2019 8.660 8.750 8.640 8.650 9,375,166 -0.01(-0.12%)
Oct 04, 2019 8.660 8.700 8.610 8.660 9,177,500 +0.00(+0.00%)
Oct 03, 2019 8.580 8.690 8.550 8.660 10,811,168 +0.12(+1.41%)
Oct 02, 2019 8.580 8.640 8.440 8.540 23,363,437 -0.05(-0.58%)
Oct 01, 2019 8.780 8.810 8.580 8.590 13,114,412 -0.21(-2.39%)
Sep 30, 2019 8.730 8.840 8.680 8.800 20,071,687 +0.06(+0.69%)
Sep 27, 2019 8.730 8.760 8.680 8.740 15,386,600 -0.22(-2.46%)
Sep 26, 2019 8.950 9.020 8.900 8.960 14,702,333 +0.03(+0.34%)
Sep 25, 2019 8.920 8.970 8.870 8.930 8,907,288 +0.03(+0.34%)
Sep 24, 2019 9.020 9.050 8.840 8.900 14,599,134 -0.10(-1.11%)
Sep 23, 2019 8.940 9.030 8.930 9.000 13,662,222 +0.05(+0.56%)
Sep 20, 2019 8.840 8.960 8.810 8.950 18,928,000 +0.12(+1.36%)
Sep 19, 2019 8.750 8.880 8.740 8.830 10,330,605 +0.09(+1.03%)
Sep 18, 2019 8.760 8.770 8.680 8.740 13,982,697 -0.01(-0.11%)
Sep 17, 2019 8.650 8.790 8.570 8.750 21,868,187 +0.07(+0.81%)
Sep 16, 2019 8.660 8.720 8.595 8.680 13,188,361 +0.02(+0.23%)
Sep 13, 2019 8.650 8.740 8.640 8.660 13,859,400 +0.06(+0.70%)
Sep 12, 2019 8.670 8.670 8.570 8.600 8,737,404 -0.05(-0.58%)
Sep 11, 2019 8.590 8.680 8.570 8.650 15,385,678 +0.08(+0.93%)
Sep 10, 2019 8.410 8.640 8.410 8.570 23,391,105 +0.19(+2.27%)
Sep 09, 2019 8.310 8.420 8.310 8.380 13,883,278 +0.07(+0.84%)
Sep 06, 2019 8.380 8.390 8.250 8.310 15,700,500 -0.06(-0.72%)
Sep 05, 2019 8.250 8.400 8.250 8.370 15,979,363 +0.14(+1.70%)
Sep 04, 2019 8.200 8.330 8.190 8.230 19,502,219 +0.04(+0.49%)
Sep 03, 2019 8.200 8.230 8.070 8.190 27,260,078 -0.11(-1.33%)
Aug 30, 2019 8.320 8.380 8.280 8.300 23,866,500 -0.01(-0.12%)
Aug 29, 2019 8.300 8.340 8.170 8.310 22,977,977 +0.03(+0.36%)
Aug 28, 2019 8.390 8.430 8.230 8.280 28,533,734 -0.14(-1.66%)
Aug 27, 2019 8.790 8.800 8.410 8.420 30,829,075 -0.34(-3.88%)
Aug 26, 2019 8.820 8.840 8.730 8.760 9,971,143 -0.04(-0.45%)
Aug 23, 2019 8.930 8.990 8.780 8.800 10,860,500 -0.15(-1.68%)
Aug 22, 2019 8.910 8.980 8.880 8.950 5,954,750 +0.03(+0.34%)
Aug 21, 2019 9.000 9.020 8.900 8.920 10,110,331 -0.08(-0.89%)
Aug 20, 2019 9.030 9.060 8.960 9.000 9,516,875 -0.02(-0.22%)
Aug 19, 2019 9.000 9.050 8.962 9.020 8,447,760 +0.07(+0.78%)
Aug 16, 2019 8.900 9.010 8.880 8.950 9,222,700 +0.08(+0.90%)
Aug 15, 2019 8.940 8.960 8.805 8.870 14,583,189 -0.02(-0.22%)
Aug 14, 2019 9.120 9.160 8.880 8.890 24,021,908 -0.32(-3.47%)
Aug 13, 2019 9.310 9.370 9.210 9.210 15,677,566 -0.11(-1.18%)
Aug 12, 2019 9.420 9.430 9.310 9.320 8,645,809 -0.12(-1.27%)
Aug 09, 2019 9.500 9.520 9.360 9.440 10,069,300 -0.06(-0.63%)
Aug 08, 2019 9.330 9.570 9.300 9.500 16,825,300 +0.18(+1.93%)
Aug 07, 2019 9.310 9.380 9.150 9.320 18,698,855 -0.03(-0.32%)
Aug 06, 2019 9.240 9.370 9.190 9.350 15,664,755 +0.13(+1.41%)
Aug 05, 2019 9.390 9.390 9.130 9.220 15,680,786 -0.20(-2.12%)
Aug 02, 2019 9.410 9.436 9.290 9.420 15,680,000 +0.03(+0.32%)
Aug 01, 2019 9.470 9.560 9.360 9.390 18,576,172 -0.16(-1.68%)
Jul 31, 2019 9.720 9.730 9.510 9.550 17,058,131 -0.12(-1.24%)
Jul 30, 2019 9.620 9.670 9.580 9.670 8,705,992 +0.06(+0.62%)
Jul 29, 2019 9.600 9.650 9.583 9.610 9,698,854 +0.01(+0.10%)
Jul 26, 2019 9.510 9.620 9.470 9.600 10,191,300 +0.11(+1.16%)
Jul 25, 2019 9.560 9.560 9.410 9.490 12,167,814 -0.05(-0.52%)
Jul 24, 2019 9.560 9.590 9.500 9.540 15,880,661 -0.01(-0.10%)
Jul 23, 2019 9.480 9.560 9.470 9.550 11,868,660 +0.09(+0.95%)
Jul 22, 2019 9.440 9.490 9.400 9.460 14,293,530 +0.12(+1.28%)
Jul 19, 2019 9.390 9.410 9.320 9.340 9,218,400 -0.06(-0.64%)
Jul 18, 2019 9.290 9.440 9.260 9.400 12,380,581 +0.09(+0.97%)
Jul 17, 2019 9.300 9.320 9.220 9.310 8,937,065 +0.01(+0.11%)
Jul 16, 2019 9.280 9.300 9.250 9.300 10,979,070 +0.02(+0.22%)
Jul 15, 2019 9.240 9.280 9.230 9.280 8,405,821 +0.04(+0.43%)
Jul 12, 2019 9.250 9.260 9.210 9.240 9,049,700 +0.00(+0.00%)
Jul 11, 2019 9.260 9.320 9.170 9.240 12,973,994 -0.02(-0.22%)
Jul 10, 2019 9.230 9.290 9.210 9.260 8,661,169 +0.04(+0.43%)
Jul 09, 2019 9.190 9.230 9.150 9.220 8,813,564 +0.05(+0.55%)
Jul 08, 2019 9.180 9.240 9.160 9.170 13,688,267 -0.01(-0.11%)
Jul 05, 2019 9.130 9.180 9.070 9.180 7,718,800 +0.06(+0.66%)
Jul 03, 2019 9.070 9.180 9.060 9.120 6,609,300 +0.07(+0.77%)
Jul 02, 2019 9.120 9.140 9.050 9.050 13,437,223 -0.05(-0.55%)
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.