Annaly Capital Management Inc (NY: NLY )

19.55 +0.11 (+0.59%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2007 10.67 10.73 10.60 10.66 6,331,402 +0.01(+0.06%)
Mar 30, 2007 10.65 10.71 10.58 10.65 8,110,756 +0.03(+0.32%)
Mar 29, 2007 10.50 10.68 10.47 10.62 16,167,357 +0.12(+1.11%)
Mar 28, 2007 10.32 10.57 10.31 10.50 11,909,191 +0.21(+2.01%)
Mar 27, 2007 10.31 10.32 10.21 10.30 9,650,719 +0.12(+1.22%)
Mar 26, 2007 10.26 10.30 10.06 10.17 6,190,472 +0.01(+0.13%)
Mar 23, 2007 10.29 10.32 10.13 10.16 2,499,406 -0.11(-1.07%)
Mar 22, 2007 10.29 10.35 10.20 10.27 4,823,158 +0.01(+0.13%)
Mar 21, 2007 10.07 10.32 10.01 10.26 6,403,716 +0.25(+2.55%)
Mar 20, 2007 9.863 10.11 9.815 10.00 5,227,376 +0.19(+1.97%)
Mar 19, 2007 9.842 9.937 9.760 9.808 4,568,030 +0.21(+2.22%)
Mar 16, 2007 9.657 9.698 9.498 9.595 3,812,128 -0.10(-1.06%)
Mar 15, 2007 9.533 9.732 9.498 9.698 5,177,953 +0.20(+2.10%)
Mar 14, 2007 9.395 9.533 9.361 9.498 7,998,012 +0.03(+0.36%)
Mar 13, 2007 9.650 9.670 9.423 9.464 8,110,373 -0.19(-1.93%)
Mar 12, 2007 9.416 9.670 9.354 9.650 7,446,059 +0.26(+2.79%)
Mar 09, 2007 9.347 9.416 9.306 9.388 8,752,934 +0.07(+0.74%)
Mar 08, 2007 9.388 9.395 9.292 9.319 28,926,888 -0.06(-0.66%)
Mar 07, 2007 9.498 9.553 9.340 9.381 8,329,875 -0.14(-1.52%)
Mar 06, 2007 9.457 9.602 9.457 9.526 4,485,506 +0.07(+0.73%)
Mar 05, 2007 9.464 9.505 9.347 9.457 6,043,441 -0.16(-1.65%)
Mar 02, 2007 9.636 9.698 9.574 9.615 2,446,085 -0.06(-0.64%)
Mar 01, 2007 9.636 9.732 9.608 9.677 2,360,325 +0.04(+0.43%)
Feb 28, 2007 9.615 9.781 9.546 9.636 4,016,368 +0.09(+0.94%)
Feb 27, 2007 9.436 9.608 9.361 9.546 3,090,732 +0.08(+0.80%)
Feb 26, 2007 9.388 9.526 9.340 9.471 3,314,207 +0.08(+0.88%)
Feb 23, 2007 9.374 9.429 9.319 9.388 1,893,696 -0.01(-0.07%)
Feb 22, 2007 9.471 9.491 9.361 9.395 1,535,123 -0.10(-1.09%)
Feb 21, 2007 9.464 9.533 9.354 9.498 1,792,284 -0.01(-0.07%)
Feb 20, 2007 9.643 9.698 9.485 9.505 2,268,396 -0.15(-1.57%)
Feb 16, 2007 9.636 9.705 9.533 9.657 1,465,965 +0.03(+0.36%)
Feb 15, 2007 9.533 9.739 9.498 9.622 2,483,279 +0.08(+0.79%)
Feb 14, 2007 9.505 9.664 9.464 9.546 2,358,531 +0.01(+0.14%)
Feb 13, 2007 9.361 9.581 9.347 9.533 2,414,027 +0.16(+1.69%)
Feb 12, 2007 9.333 9.505 9.319 9.374 3,921,166 -0.02(-0.22%)
Feb 09, 2007 9.574 9.636 9.278 9.395 4,589,242 -0.21(-2.15%)
Feb 08, 2007 9.629 9.684 9.546 9.602 2,982,201 -0.13(-1.34%)
Feb 07, 2007 9.636 9.808 9.636 9.732 3,470,227 +0.15(+1.58%)
Feb 06, 2007 9.533 9.608 9.464 9.581 1,256,604 +0.07(+0.72%)
Feb 05, 2007 9.540 9.615 9.498 9.512 1,566,796 -0.02(-0.22%)
Feb 02, 2007 9.423 9.533 9.395 9.533 1,898,636 +0.11(+1.17%)
Feb 01, 2007 9.519 9.567 9.416 9.423 2,633,798 -0.06(-0.65%)
Jan 31, 2007 9.533 9.540 9.429 9.485 2,667,505 -0.06(-0.58%)
Jan 30, 2007 9.567 9.636 9.471 9.540 2,060,633 +0.01(+0.14%)
Jan 29, 2007 9.361 9.546 9.361 9.526 2,386,080 +0.19(+1.99%)
Jan 26, 2007 9.478 9.505 9.264 9.340 3,843,765 -0.09(-0.95%)
Jan 25, 2007 9.512 9.567 9.402 9.429 2,087,802 -0.10(-1.08%)
Jan 24, 2007 9.540 9.546 9.478 9.533 1,687,676 -0.01(-0.07%)
Jan 23, 2007 9.540 9.567 9.505 9.540 2,074,726 +0.02(+0.22%)
Jan 22, 2007 9.512 9.595 9.485 9.519 2,698,306 +0.05(+0.51%)
Jan 19, 2007 9.457 9.519 9.402 9.471 3,349,056 +0.03(+0.29%)
Jan 18, 2007 9.553 9.567 9.436 9.443 1,608,494 -0.10(-1.08%)
Jan 17, 2007 9.505 9.581 9.485 9.546 2,081,990 +0.04(+0.43%)
Jan 16, 2007 9.457 9.553 9.450 9.505 2,174,394 +0.04(+0.44%)
Jan 12, 2007 9.560 9.595 9.429 9.464 2,112,211 -0.10(-1.01%)
Jan 11, 2007 9.533 9.588 9.500 9.560 3,515,702 +0.06(+0.58%)
Jan 10, 2007 9.478 9.588 9.464 9.505 1,881,782 +0.03(+0.36%)
Jan 09, 2007 9.464 9.533 9.409 9.471 1,639,731 -0.02(-0.22%)
Jan 08, 2007 9.485 9.512 9.333 9.491 1,455,359 +0.04(+0.44%)
Jan 05, 2007 9.705 9.705 9.443 9.450 3,681,186 -0.29(-2.97%)
Jan 04, 2007 9.636 9.739 9.588 9.739 1,774,850 +0.10(+1.00%)
Jan 03, 2007 9.574 9.670 9.553 9.643 3,206,091 +0.07(+0.72%)
Dec 29, 2006 9.595 9.615 9.567 9.574 1,149,090 -0.04(-0.43%)
Dec 28, 2006 9.567 9.615 9.512 9.615 1,544,712 +0.02(+0.22%)
Dec 27, 2006 9.560 9.602 9.546 9.595 1,028,791 -0.07(-0.71%)
Dec 26, 2006 9.643 9.691 9.636 9.664 1,464,222 +0.01(+0.14%)
Dec 22, 2006 9.636 9.712 9.636 9.650 771,484 +0.01(+0.07%)
Dec 21, 2006 9.670 9.712 9.636 9.643 1,487,759 -0.03(-0.28%)
Dec 20, 2006 9.746 9.746 9.657 9.670 1,702,350 -0.10(-1.06%)
Dec 19, 2006 9.684 9.781 9.622 9.774 2,220,160 +0.05(+0.50%)
Dec 18, 2006 9.732 9.808 9.677 9.725 1,430,805 -0.05(-0.49%)
Dec 15, 2006 9.760 9.794 9.725 9.774 2,593,262 +0.07(+0.71%)
Dec 14, 2006 9.712 9.760 9.684 9.705 2,155,216 +0.00(+0.00%)
Dec 13, 2006 9.691 9.712 9.650 9.705 1,610,673 +0.03(+0.36%)
Dec 12, 2006 9.636 9.705 9.636 9.670 1,290,166 -0.02(-0.21%)
Dec 11, 2006 9.643 9.711 9.574 9.691 2,193,282 +0.06(+0.57%)
Dec 08, 2006 9.602 9.746 9.574 9.636 1,487,904 +0.00(+0.00%)
Dec 07, 2006 9.677 9.705 9.588 9.636 1,917,959 -0.08(-0.85%)
Dec 06, 2006 9.705 9.774 9.519 9.719 3,591,252 -0.21(-2.08%)
Dec 05, 2006 9.877 9.959 9.774 9.925 2,941,956 +0.10(+1.05%)
Dec 04, 2006 9.622 9.822 9.574 9.822 2,087,802 +0.21(+2.22%)
Dec 01, 2006 9.553 9.739 9.485 9.608 1,339,854 -0.01(-0.14%)
Nov 30, 2006 9.519 9.629 9.483 9.622 2,568,418 +0.13(+1.38%)
Nov 29, 2006 9.485 9.540 9.457 9.491 1,605,443 -0.01(-0.07%)
Nov 28, 2006 9.512 9.533 9.423 9.498 1,220,282 -0.03(-0.36%)
Nov 27, 2006 9.636 9.677 9.505 9.533 2,515,678 -0.10(-1.07%)
Nov 24, 2006 9.643 9.664 9.636 9.636 295,517 -0.04(-0.43%)
Nov 22, 2006 9.615 9.684 9.553 9.677 1,804,634 +0.03(+0.29%)
Nov 21, 2006 9.485 9.650 9.464 9.650 2,771,677 +0.16(+1.67%)
Nov 20, 2006 9.464 9.595 9.464 9.491 1,752,766 +0.02(+0.22%)
Nov 17, 2006 9.429 9.498 9.381 9.471 2,087,802 +0.01(+0.07%)
Nov 16, 2006 9.429 9.498 9.374 9.464 2,853,911 +0.05(+0.51%)
Nov 15, 2006 9.519 9.567 9.416 9.416 3,034,796 -0.14(-1.44%)
Nov 14, 2006 9.540 9.567 9.464 9.553 2,323,025 -0.01(-0.07%)
Nov 13, 2006 9.629 9.684 9.540 9.560 3,319,417 -0.05(-0.50%)
Nov 10, 2006 9.595 9.629 9.533 9.608 1,687,531 -0.02(-0.21%)
Nov 09, 2006 9.498 9.636 9.457 9.629 2,494,756 +0.10(+1.01%)
Nov 08, 2006 9.491 9.595 9.429 9.533 1,703,949 -0.01(-0.07%)
Nov 07, 2006 9.368 9.588 9.350 9.540 2,835,023 +0.14(+1.54%)
Nov 06, 2006 9.230 9.457 9.230 9.395 3,366,636 +0.18(+1.94%)
Nov 03, 2006 9.257 9.257 9.113 9.216 4,752,838 +0.15(+1.67%)
Nov 02, 2006 8.989 9.244 8.955 9.065 6,902,533 +0.03(+0.38%)
Nov 01, 2006 9.003 9.078 8.955 9.030 1,952,683 +0.00(+0.00%)
Oct 31, 2006 8.948 9.044 8.941 9.030 1,735,622 +0.08(+0.85%)
Oct 30, 2006 8.982 9.023 8.906 8.955 1,729,084 -0.03(-0.31%)
Oct 27, 2006 8.982 9.072 8.948 8.982 2,514,225 -0.12(-1.36%)
Oct 26, 2006 9.113 9.161 9.085 9.106 1,325,471 -0.01(-0.08%)
Oct 25, 2006 9.051 9.134 9.051 9.113 1,062,934 +0.08(+0.91%)
Oct 24, 2006 9.051 9.072 9.003 9.030 2,058,308 -0.02(-0.23%)
Oct 23, 2006 9.161 9.195 9.037 9.051 2,733,030 -0.17(-1.87%)
Oct 20, 2006 9.154 9.244 9.085 9.223 1,494,587 +0.04(+0.45%)
Oct 19, 2006 9.113 9.223 9.045 9.182 2,421,821 +0.01(+0.15%)
Oct 18, 2006 9.175 9.202 9.147 9.168 1,467,999 +0.00(+0.00%)
Oct 17, 2006 9.154 9.230 9.099 9.168 2,498,534 -0.01(-0.07%)
Oct 16, 2006 9.085 9.202 9.065 9.175 1,836,307 +0.08(+0.91%)
Oct 13, 2006 8.996 9.120 8.941 9.092 2,390,294 +0.06(+0.69%)
Oct 12, 2006 8.975 9.106 8.975 9.030 1,728,793 +0.03(+0.38%)
Oct 11, 2006 9.017 9.051 8.920 8.996 2,418,770 -0.06(-0.68%)
Oct 10, 2006 9.216 9.326 8.968 9.058 3,420,683 -0.18(-1.94%)
Oct 09, 2006 9.120 9.319 9.058 9.237 1,686,950 +0.09(+0.98%)
Oct 06, 2006 9.257 9.264 9.140 9.147 3,829,817 -0.14(-1.56%)
Oct 05, 2006 9.278 9.312 9.251 9.292 3,445,818 -0.03(-0.37%)
Oct 04, 2006 9.154 9.347 9.085 9.326 2,518,874 +0.12(+1.27%)
Oct 03, 2006 9.058 9.223 9.030 9.209 1,551,540 +0.14(+1.59%)
Oct 02, 2006 9.044 9.120 9.017 9.065 1,999,321 +0.02(+0.23%)
Sep 29, 2006 9.030 9.202 9.030 9.044 1,806,087 -0.02(-0.23%)
Sep 28, 2006 8.948 9.078 8.900 9.065 2,426,035 +0.12(+1.31%)
Sep 27, 2006 8.934 8.982 8.851 8.948 1,628,253 -0.02(-0.23%)
Sep 26, 2006 8.831 8.989 8.831 8.968 2,582,075 +0.08(+0.85%)
Sep 25, 2006 8.810 8.900 8.776 8.893 1,378,937 +0.03(+0.31%)
Sep 22, 2006 8.844 8.893 8.796 8.865 875,656 -0.01(-0.08%)
Sep 21, 2006 8.913 8.948 8.810 8.872 2,435,769 -0.08(-0.85%)
Sep 20, 2006 8.955 8.996 8.934 8.948 1,763,372 +0.01(+0.08%)
Sep 19, 2006 8.783 9.037 8.741 8.941 4,054,869 +0.12(+1.41%)
Sep 18, 2006 8.817 8.893 8.748 8.817 1,862,168 -0.06(-0.62%)
Sep 15, 2006 8.838 8.934 8.831 8.872 1,401,166 -0.01(-0.08%)
Sep 14, 2006 8.824 8.906 8.824 8.879 1,397,098 -0.03(-0.39%)
Sep 13, 2006 8.796 8.941 8.776 8.913 1,873,065 +0.03(+0.39%)
Sep 12, 2006 8.803 8.906 8.721 8.879 2,638,883 +0.06(+0.70%)
Sep 11, 2006 8.776 8.838 8.734 8.817 2,361,381 +0.02(+0.23%)
Sep 08, 2006 8.672 8.810 8.638 8.796 2,796,376 +0.10(+1.11%)
Sep 07, 2006 8.617 8.727 8.576 8.700 2,381,286 +0.03(+0.40%)
Sep 06, 2006 8.569 8.693 8.514 8.665 3,232,389 +0.06(+0.64%)
Sep 05, 2006 8.535 8.610 8.487 8.610 3,356,901 -0.01(-0.08%)
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.