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 (%)
Sep 28, 2007 16.01 16.01 15.76 15.93 1,387,300 -0.03(-0.19%)
Sep 27, 2007 16.15 16.16 15.78 15.96 2,774,600 -0.19(-1.18%)
Sep 26, 2007 16.09 16.20 16.05 16.15 2,577,788 -0.02(-0.12%)
Sep 25, 2007 16.00 16.27 15.95 16.17 3,197,782 +0.08(+0.50%)
Sep 24, 2007 16.31 16.32 16.02 16.09 2,941,700 -0.20(-1.23%)
Sep 21, 2007 16.08 16.34 15.98 16.29 3,801,400 +0.45(+2.84%)
Sep 20, 2007 16.00 16.16 15.51 15.84 4,792,883 -0.51(-3.12%)
Sep 19, 2007 16.46 16.80 16.24 16.35 7,081,000 -0.07(-0.43%)
Sep 18, 2007 15.61 16.47 15.60 16.42 6,753,500 +0.90(+5.80%)
Sep 17, 2007 15.60 15.70 15.45 15.52 2,571,100 -0.08(-0.51%)
Sep 14, 2007 15.55 15.60 15.40 15.60 3,344,400 +0.05(+0.32%)
Sep 13, 2007 15.21 15.56 15.19 15.55 4,768,300 +0.54(+3.60%)
Sep 12, 2007 15.28 15.35 15.01 15.01 1,873,500 -0.24(-1.57%)
Sep 11, 2007 15.21 15.49 15.11 15.25 2,310,100 +0.04(+0.26%)
Sep 10, 2007 15.10 15.50 15.08 15.21 3,524,900 +0.24(+1.60%)
Sep 07, 2007 14.41 15.32 14.41 14.97 6,808,800 +0.70(+4.91%)
Sep 06, 2007 14.27 14.40 14.15 14.27 2,392,000 +0.00(+0.00%)
Sep 05, 2007 14.47 14.63 14.19 14.27 2,570,500 -0.31(-2.13%)
Sep 04, 2007 14.11 14.63 14.07 14.58 3,262,300 +0.49(+3.48%)
Aug 31, 2007 14.30 14.36 13.87 14.09 4,170,300 -0.01(-0.07%)
Aug 30, 2007 13.85 14.14 13.82 14.10 3,469,600 +0.25(+1.81%)
Aug 29, 2007 13.90 14.00 13.73 13.85 4,366,600 +0.18(+1.32%)
Aug 28, 2007 14.00 14.04 13.63 13.67 3,649,700 -0.33(-2.36%)
Aug 27, 2007 14.60 14.60 14.00 14.00 5,372,200 -0.81(-5.47%)
Aug 24, 2007 14.47 14.82 14.35 14.81 2,676,800 +0.39(+2.70%)
Aug 23, 2007 15.02 15.16 14.31 14.42 4,772,700 -0.61(-4.06%)
Aug 22, 2007 15.14 15.30 14.87 15.03 6,347,600 -0.04(-0.27%)
Aug 21, 2007 14.66 15.07 14.50 15.07 5,451,300 +0.41(+2.80%)
Aug 20, 2007 15.00 15.06 14.45 14.66 8,160,500 -0.09(-0.61%)
Aug 17, 2007 14.92 15.26 14.27 14.75 11,270,300 +0.72(+5.13%)
Aug 16, 2007 12.79 14.49 12.52 14.03 12,235,300 +0.88(+6.69%)
Aug 15, 2007 12.94 13.50 12.14 13.15 19,310,604 +0.12(+0.92%)
Aug 14, 2007 14.73 14.76 12.39 13.03 19,975,802 -1.79(-12.08%)
Aug 13, 2007 15.04 15.32 14.78 14.82 4,154,100 -0.15(-1.00%)
Aug 10, 2007 14.60 15.17 14.42 14.97 9,056,778 +0.06(+0.40%)
Aug 09, 2007 15.01 15.28 14.26 14.91 7,240,428 -0.41(-2.68%)
Aug 08, 2007 15.06 15.32 14.96 15.32 4,749,700 +0.16(+1.06%)
Aug 07, 2007 14.75 15.50 14.75 15.16 8,006,886 -0.39(-2.51%)
Aug 06, 2007 14.97 15.74 14.97 15.55 10,268,807 +0.52(+3.46%)
Aug 03, 2007 15.04 15.13 14.99 15.03 7,802,300 +0.04(+0.27%)
Aug 02, 2007 14.65 15.07 14.35 14.99 4,974,495 +0.26(+1.77%)
Aug 01, 2007 14.40 14.76 14.14 14.73 5,538,300 +0.28(+1.94%)
Jul 31, 2007 14.65 14.73 14.32 14.45 6,592,700 +0.02(+0.14%)
Jul 30, 2007 14.50 14.64 14.18 14.43 4,358,953 +0.09(+0.63%)
Jul 27, 2007 14.45 14.88 14.32 14.34 9,762,519 +0.14(+0.99%)
Jul 26, 2007 14.06 14.29 13.93 14.20 10,492,261 +0.14(+1.00%)
Jul 25, 2007 14.13 14.26 13.87 14.06 2,903,419 +0.04(+0.29%)
Jul 24, 2007 14.05 14.33 14.01 14.02 3,304,989 -0.13(-0.92%)
Jul 23, 2007 14.10 14.27 14.05 14.15 4,160,411 +0.10(+0.71%)
Jul 20, 2007 14.06 14.15 13.95 14.05 4,063,550 +0.00(+0.00%)
Jul 19, 2007 14.25 14.25 14.00 14.05 2,463,800 -0.07(-0.50%)
Jul 18, 2007 13.98 14.16 13.93 14.12 4,988,792 +0.04(+0.28%)
Jul 17, 2007 14.25 14.30 13.86 14.08 3,226,061 -0.12(-0.85%)
Jul 16, 2007 14.06 14.30 14.06 14.20 7,514,800 +0.12(+0.85%)
Jul 13, 2007 14.02 14.10 14.00 14.08 16,005,853 -0.11(-0.78%)
Jul 12, 2007 14.05 14.20 13.94 14.19 3,123,000 +0.09(+0.64%)
Jul 11, 2007 14.20 14.29 14.08 14.10 2,252,400 -0.07(-0.49%)
Jul 10, 2007 14.30 14.41 13.98 14.17 3,859,779 -0.49(-3.34%)
Jul 09, 2007 14.45 14.70 14.32 14.66 2,273,200 +0.21(+1.45%)
Jul 06, 2007 14.61 14.65 14.30 14.45 1,532,350 -0.16(-1.10%)
Jul 05, 2007 15.17 14.72 14.44 14.61 1,334,000 -0.01(-0.07%)
Jul 03, 2007 14.64 14.69 14.56 14.62 806,900 +0.03(+0.21%)
Jul 02, 2007 14.49 14.59 14.42 14.59 1,966,161 +0.17(+1.18%)
Jun 29, 2007 14.29 14.44 14.20 14.42 2,261,800 +0.20(+1.41%)
Jun 28, 2007 14.20 14.38 14.12 14.22 2,053,508 -0.16(-1.11%)
Jun 27, 2007 14.17 14.68 14.07 14.38 3,172,180 +0.21(+1.48%)
Jun 26, 2007 14.28 14.32 14.09 14.17 1,998,600 -0.08(-0.56%)
Jun 25, 2007 14.41 14.49 14.21 14.25 2,490,500 -0.11(-0.77%)
Jun 22, 2007 14.32 14.39 14.27 14.36 2,213,950 +0.08(+0.56%)
Jun 21, 2007 14.30 14.35 14.25 14.28 2,139,018 +0.00(+0.00%)
Jun 20, 2007 14.50 14.55 14.25 14.28 3,356,900 +0.05(+0.35%)
Jun 19, 2007 14.18 14.25 14.06 14.23 2,383,800 +0.11(+0.78%)
Jun 18, 2007 14.03 14.25 13.94 14.12 3,338,100 +0.09(+0.64%)
Jun 15, 2007 14.05 14.23 13.90 14.03 3,235,300 +0.11(+0.79%)
Jun 14, 2007 13.95 14.03 13.75 13.92 3,736,400 -0.06(-0.43%)
Jun 13, 2007 13.82 13.98 13.76 13.98 3,686,300 +0.15(+1.08%)
Jun 12, 2007 13.85 13.98 13.75 13.83 4,414,500 -0.11(-0.79%)
Jun 11, 2007 14.26 14.29 13.88 13.94 3,678,640 -0.37(-2.59%)
Jun 08, 2007 13.81 14.36 13.84 14.31 4,316,217 +0.27(+1.92%)
Jun 07, 2007 14.26 14.34 13.84 14.04 6,360,914 -0.46(-3.17%)
Jun 06, 2007 14.60 14.62 14.06 14.50 8,175,648 -0.38(-2.55%)
Jun 05, 2007 15.21 15.22 14.62 14.88 5,795,658 -0.33(-2.17%)
Jun 04, 2007 15.33 15.39 15.06 15.21 5,044,100 -0.20(-1.30%)
Jun 01, 2007 15.44 15.50 15.11 15.41 5,308,855 -0.03(-0.19%)
May 31, 2007 15.57 15.70 15.36 15.44 3,138,199 -0.16(-1.03%)
May 30, 2007 15.53 15.66 15.39 15.60 2,791,834 +0.10(+0.65%)
May 29, 2007 15.46 15.67 15.43 15.50 1,735,966 +0.03(+0.19%)
May 25, 2007 15.20 15.48 15.17 15.47 2,133,600 +0.27(+1.78%)
May 24, 2007 15.50 15.58 15.05 15.20 3,786,079 -0.29(-1.87%)
May 23, 2007 15.70 15.70 15.47 15.49 5,019,522 -0.15(-0.96%)
May 22, 2007 15.71 15.78 15.59 15.64 3,306,900 +0.01(+0.06%)
May 21, 2007 15.56 15.73 15.52 15.63 3,960,100 -0.03(-0.19%)
May 18, 2007 15.68 15.75 15.53 15.66 3,104,696 -0.04(-0.25%)
May 17, 2007 15.80 15.83 15.62 15.70 1,443,750 -0.13(-0.82%)
May 16, 2007 15.78 15.92 15.66 15.83 1,848,600 +0.16(+1.02%)
May 15, 2007 15.89 15.91 15.66 15.67 1,739,683 -0.10(-0.63%)
May 14, 2007 16.01 16.03 15.77 15.77 2,096,950 -0.08(-0.50%)
May 11, 2007 15.79 15.91 15.76 15.85 1,046,800 +0.13(+0.83%)
May 10, 2007 15.87 15.99 15.70 15.72 1,582,600 -0.24(-1.50%)
May 09, 2007 15.83 16.08 15.80 15.96 2,195,600 +0.15(+0.95%)
May 08, 2007 15.77 15.88 15.75 15.81 2,368,248 -0.04(-0.25%)
May 07, 2007 15.83 15.95 15.77 15.85 1,915,438 +0.10(+0.63%)
May 04, 2007 15.97 16.01 15.72 15.75 2,726,100 -0.14(-0.88%)
May 03, 2007 15.70 16.00 15.66 15.89 2,865,628 +0.13(+0.82%)
May 02, 2007 15.77 15.97 15.72 15.76 3,275,448 +0.03(+0.19%)
May 01, 2007 15.86 16.04 15.70 15.73 4,117,225 -0.18(-1.13%)
Apr 30, 2007 16.25 16.25 15.81 15.91 2,723,815 -0.27(-1.67%)
Apr 27, 2007 16.13 16.25 16.09 16.18 1,854,400 +0.05(+0.31%)
Apr 26, 2007 16.08 16.21 16.01 16.13 2,029,914 +0.07(+0.44%)
Apr 25, 2007 16.17 16.30 16.05 16.06 2,168,578 -0.05(-0.31%)
Apr 24, 2007 16.28 16.29 15.99 16.11 2,771,338 -0.09(-0.56%)
Apr 23, 2007 16.11 16.39 16.03 16.20 3,096,717 +0.20(+1.25%)
Apr 20, 2007 15.95 16.11 15.94 16.00 2,965,327 +0.09(+0.57%)
Apr 19, 2007 15.98 16.06 15.90 15.91 2,171,958 -0.15(-0.93%)
Apr 18, 2007 16.18 16.20 16.02 16.06 2,284,701 -0.09(-0.56%)
Apr 17, 2007 16.22 16.32 16.12 16.15 3,233,327 -0.01(-0.06%)
Apr 16, 2007 16.20 16.23 16.08 16.16 3,463,576 +0.24(+1.51%)
Apr 13, 2007 16.10 16.24 15.84 15.92 9,030,191 +0.37(+2.38%)
Apr 12, 2007 15.53 15.61 15.46 15.55 3,031,300 +0.00(+0.00%)
Apr 11, 2007 15.74 15.75 15.51 15.55 3,262,300 -0.09(-0.58%)
Apr 10, 2007 15.61 15.69 15.46 15.64 2,826,718 +0.09(+0.58%)
Apr 09, 2007 15.71 15.73 15.47 15.55 6,850,245 -0.25(-1.58%)
Apr 05, 2007 15.75 15.90 15.65 15.80 3,291,450 +0.09(+0.57%)
Apr 04, 2007 15.68 15.79 15.63 15.71 3,170,950 +0.05(+0.32%)
Apr 03, 2007 15.50 15.74 15.50 15.66 3,043,473 +0.17(+1.10%)
Apr 02, 2007 15.50 15.59 15.40 15.49 4,357,800 +0.01(+0.06%)
Mar 30, 2007 15.48 15.56 15.37 15.48 5,582,500 +0.05(+0.32%)
Mar 29, 2007 15.25 15.52 15.21 15.43 11,127,725 +0.17(+1.11%)
Mar 28, 2007 15.00 15.36 14.98 15.26 8,196,900 +0.30(+2.01%)
Mar 27, 2007 14.98 15.00 14.83 14.96 6,642,431 +0.18(+1.22%)
Mar 26, 2007 14.90 14.97 14.62 14.78 4,260,800 +0.02(+0.14%)
Mar 23, 2007 14.95 15.00 14.72 14.76 1,720,300 -0.16(-1.07%)
Mar 22, 2007 14.95 15.04 14.82 14.92 3,319,700 +0.02(+0.13%)
Mar 21, 2007 14.63 15.00 14.55 14.90 4,407,572 +0.37(+2.55%)
Mar 20, 2007 14.33 14.69 14.26 14.53 3,597,917 +0.28(+1.96%)
Mar 19, 2007 14.30 14.44 14.18 14.25 3,144,100 +0.31(+2.22%)
Mar 16, 2007 14.03 14.09 13.80 13.94 2,623,825 -0.15(-1.06%)
Mar 15, 2007 13.85 14.14 13.80 14.09 3,563,900 +0.29(+2.10%)
Mar 14, 2007 13.65 13.85 13.60 13.80 5,504,900 +0.05(+0.36%)
Mar 13, 2007 14.02 14.05 13.69 13.75 5,582,236 -0.27(-1.93%)
Mar 12, 2007 13.68 14.05 13.59 14.02 5,125,000 +0.38(+2.79%)
Mar 09, 2007 13.58 13.68 13.52 13.64 6,024,500 +0.10(+0.74%)
Mar 08, 2007 13.64 13.65 13.50 13.54 19,909,900 -0.09(-0.66%)
Mar 07, 2007 13.80 13.88 13.57 13.63 5,733,316 -0.21(-1.52%)
Mar 06, 2007 13.74 13.95 13.74 13.84 3,087,300 +0.10(+0.73%)
Mar 05, 2007 13.75 13.81 13.58 13.74 4,159,601 -0.23(-1.65%)
Mar 02, 2007 14.00 14.09 13.91 13.97 1,683,600 -0.09(-0.64%)
Mar 01, 2007 14.00 14.14 13.96 14.06 1,624,573 +0.06(+0.43%)
Feb 28, 2007 13.97 14.21 13.87 14.00 2,764,400 +0.13(+0.94%)
Feb 27, 2007 13.71 13.96 13.60 13.87 2,127,300 +0.11(+0.80%)
Feb 26, 2007 13.64 13.84 13.57 13.76 2,281,114 +0.12(+0.88%)
Feb 23, 2007 13.62 13.70 13.54 13.64 1,303,400 -0.01(-0.07%)
Feb 22, 2007 13.76 13.79 13.60 13.65 1,056,600 -0.15(-1.09%)
Feb 21, 2007 13.75 13.85 13.59 13.80 1,233,600 -0.01(-0.07%)
Feb 20, 2007 14.01 14.09 13.78 13.81 1,561,300 -0.22(-1.57%)
Feb 16, 2007 14.00 14.10 13.85 14.03 1,009,000 +0.05(+0.36%)
Feb 15, 2007 13.85 14.15 13.80 13.98 1,709,200 +0.11(+0.79%)
Feb 14, 2007 13.81 14.04 13.75 13.87 1,623,338 +0.02(+0.14%)
Feb 13, 2007 13.60 13.92 13.58 13.85 1,661,535 +0.23(+1.69%)
Feb 12, 2007 13.56 13.81 13.54 13.62 2,698,874 -0.03(-0.22%)
Feb 09, 2007 13.91 14.00 13.48 13.65 3,158,700 -0.30(-2.15%)
Feb 08, 2007 13.99 14.07 13.87 13.95 2,052,600 -0.19(-1.34%)
Feb 07, 2007 14.00 14.25 14.00 14.14 2,388,500 +0.22(+1.58%)
Feb 06, 2007 13.85 13.96 13.75 13.92 864,900 +0.10(+0.72%)
Feb 05, 2007 13.86 13.97 13.80 13.82 1,078,400 -0.03(-0.22%)
Feb 02, 2007 13.69 13.85 13.65 13.85 1,306,800 +0.16(+1.17%)
Feb 01, 2007 13.83 13.90 13.68 13.69 1,812,800 -0.09(-0.65%)
Jan 31, 2007 13.85 13.86 13.70 13.78 1,836,000 -0.08(-0.58%)
Jan 30, 2007 13.90 14.00 13.76 13.86 1,418,300 +0.02(+0.14%)
Jan 29, 2007 13.60 13.87 13.60 13.84 1,642,300 +0.27(+1.99%)
Jan 26, 2007 13.77 13.81 13.46 13.57 2,645,600 -0.13(-0.95%)
Jan 25, 2007 13.82 13.90 13.66 13.70 1,437,000 -0.15(-1.08%)
Jan 24, 2007 13.86 13.87 13.77 13.85 1,161,600 -0.01(-0.07%)
Jan 23, 2007 13.86 13.90 13.81 13.86 1,428,000 +0.03(+0.22%)
Jan 22, 2007 13.82 13.94 13.78 13.83 1,857,200 +0.07(+0.51%)
Jan 19, 2007 13.74 13.83 13.66 13.76 2,305,100 +0.04(+0.29%)
Jan 18, 2007 13.88 13.90 13.71 13.72 1,107,100 -0.15(-1.08%)
Jan 17, 2007 13.81 13.92 13.78 13.87 1,433,000 +0.06(+0.43%)
Jan 16, 2007 13.74 13.88 13.73 13.81 1,496,600 +0.06(+0.44%)
Jan 12, 2007 13.89 13.94 13.70 13.75 1,453,800 -0.14(-1.01%)
Jan 11, 2007 13.85 13.93 13.80 13.89 2,419,800 +0.08(+0.58%)
Jan 10, 2007 13.77 13.93 13.75 13.81 1,295,200 +0.05(+0.36%)
Jan 09, 2007 13.75 13.85 13.67 13.76 1,128,600 -0.03(-0.22%)
Jan 08, 2007 13.78 13.82 13.56 13.79 1,001,700 +0.06(+0.44%)
Jan 05, 2007 14.10 14.10 13.72 13.73 2,533,700 -0.42(-2.97%)
Jan 04, 2007 14.00 14.15 13.93 14.15 1,221,600 +0.14(+1.00%)
Jan 03, 2007 13.91 14.05 13.88 14.01 2,206,700 +0.10(+0.72%)
Dec 29, 2006 13.94 13.97 13.90 13.91 790,900 -0.06(-0.43%)
Dec 28, 2006 13.90 13.97 13.82 13.97 1,063,200 +0.03(+0.22%)
Dec 27, 2006 13.89 13.95 13.87 13.94 708,100 -0.10(-0.71%)
Dec 26, 2006 14.01 14.08 14.00 14.04 1,007,800 +0.02(+0.14%)
Dec 22, 2006 14.00 14.11 14.00 14.02 531,000 +0.01(+0.07%)
Dec 21, 2006 14.05 14.11 14.00 14.01 1,024,000 -0.04(-0.28%)
Dec 20, 2006 14.16 14.16 14.03 14.05 1,171,700 -0.15(-1.06%)
Dec 19, 2006 14.07 14.21 13.98 14.20 1,528,100 +0.07(+0.50%)
Dec 18, 2006 14.14 14.25 14.06 14.13 984,800 -0.07(-0.49%)
Dec 15, 2006 14.18 14.23 14.13 14.20 1,784,900 +0.10(+0.71%)
Dec 14, 2006 14.11 14.18 14.07 14.10 1,483,400 +0.00(+0.00%)
Dec 13, 2006 14.08 14.11 14.02 14.10 1,108,600 +0.05(+0.36%)
Dec 12, 2006 14.00 14.10 14.00 14.05 888,000 -0.03(-0.21%)
Dec 11, 2006 14.01 14.11 13.91 14.08 1,509,600 +0.08(+0.57%)
Dec 08, 2006 13.95 14.16 13.91 14.00 1,024,100 +0.00(+0.00%)
Dec 07, 2006 14.06 14.10 13.93 14.00 1,320,100 -0.12(-0.85%)
Dec 06, 2006 14.10 14.20 13.83 14.12 2,471,800 -0.30(-2.08%)
Dec 05, 2006 14.35 14.47 14.20 14.42 2,024,900 +0.15(+1.05%)
Dec 04, 2006 13.98 14.27 13.91 14.27 1,437,000 +0.31(+2.22%)
Dec 01, 2006 13.88 14.15 13.78 13.96 922,200 -0.02(-0.14%)
Nov 30, 2006 13.83 13.99 13.78 13.98 1,767,800 +0.19(+1.38%)
Nov 29, 2006 13.78 13.86 13.74 13.79 1,105,000 -0.01(-0.07%)
Nov 28, 2006 13.82 13.85 13.69 13.80 839,900 -0.05(-0.36%)
Nov 27, 2006 14.00 14.06 13.81 13.85 1,731,500 -0.15(-1.07%)
Nov 24, 2006 14.01 14.04 14.00 14.00 203,400 -0.06(-0.43%)
Nov 22, 2006 13.97 14.07 13.88 14.06 1,242,100 +0.04(+0.29%)
Nov 21, 2006 13.78 14.02 13.75 14.02 1,907,700 +0.23(+1.67%)
Nov 20, 2006 13.75 13.94 13.75 13.79 1,206,400 +0.03(+0.22%)
Nov 17, 2006 13.70 13.80 13.63 13.76 1,437,000 +0.01(+0.07%)
Nov 16, 2006 13.70 13.80 13.62 13.75 1,964,300 +0.07(+0.51%)
Nov 15, 2006 13.83 13.90 13.68 13.68 2,088,800 -0.20(-1.44%)
Nov 14, 2006 13.86 13.90 13.75 13.88 1,598,900 -0.01(-0.07%)
Nov 13, 2006 13.99 14.07 13.86 13.89 2,284,700 -0.07(-0.50%)
Nov 10, 2006 13.94 13.99 13.85 13.96 1,161,500 -0.03(-0.21%)
Nov 09, 2006 13.80 14.00 13.74 13.99 1,717,100 +0.14(+1.01%)
Nov 08, 2006 13.79 13.94 13.70 13.85 1,172,800 -0.01(-0.07%)
Nov 07, 2006 13.61 13.93 13.58 13.86 1,951,300 +0.21(+1.54%)
Nov 06, 2006 13.41 13.74 13.41 13.65 2,317,200 +0.26(+1.94%)
Nov 03, 2006 13.45 13.45 13.24 13.39 3,271,300 +0.22(+1.67%)
Nov 02, 2006 13.06 13.43 13.01 13.17 4,750,900 +0.05(+0.38%)
Nov 01, 2006 13.08 13.19 13.01 13.12 1,344,000 +0.00(+0.00%)
Oct 31, 2006 13.00 13.14 12.99 13.12 1,194,600 +0.11(+0.85%)
Oct 30, 2006 13.05 13.11 12.94 13.01 1,190,100 -0.04(-0.31%)
Oct 27, 2006 13.05 13.18 13.00 13.05 1,730,500 -0.18(-1.36%)
Oct 26, 2006 13.24 13.31 13.20 13.23 912,300 -0.01(-0.08%)
Oct 25, 2006 13.15 13.27 13.15 13.24 731,600 +0.12(+0.91%)
Oct 24, 2006 13.15 13.18 13.08 13.12 1,416,700 -0.03(-0.23%)
Oct 23, 2006 13.31 13.36 13.13 13.15 1,881,100 -0.25(-1.87%)
Oct 20, 2006 13.30 13.43 13.20 13.40 1,028,700 +0.06(+0.45%)
Oct 19, 2006 13.24 13.40 13.14 13.34 1,666,900 +0.02(+0.15%)
Oct 18, 2006 13.33 13.37 13.29 13.32 1,010,400 +0.00(+0.00%)
Oct 17, 2006 13.30 13.41 13.22 13.32 1,719,700 -0.01(-0.08%)
Oct 16, 2006 13.20 13.37 13.17 13.33 1,263,900 +0.12(+0.91%)
Oct 13, 2006 13.07 13.25 12.99 13.21 1,645,200 +0.09(+0.69%)
Oct 12, 2006 13.04 13.23 13.04 13.12 1,189,900 +0.05(+0.38%)
Oct 11, 2006 13.10 13.15 12.96 13.07 1,664,800 -0.09(-0.68%)
Oct 10, 2006 13.39 13.55 13.03 13.16 2,354,400 -0.26(-1.94%)
Oct 09, 2006 13.25 13.54 13.16 13.42 1,161,100 +0.13(+0.98%)
Oct 06, 2006 13.45 13.46 13.28 13.29 2,636,000 -0.21(-1.56%)
Oct 05, 2006 13.48 13.53 13.44 13.50 2,371,700 -0.05(-0.37%)
Oct 04, 2006 13.30 13.58 13.20 13.55 1,733,700 +0.17(+1.27%)
Oct 03, 2006 13.16 13.40 13.12 13.38 1,067,900 +0.21(+1.59%)
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.