FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.110 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 +0.01(+0.11%)
Aug 01, 2019 9.470 9.560 9.360 9.410 18,576,175 -0.14(-1.47%)
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%)
Jul 01, 2019 9.140 9.170 9.090 9.100 13,210,364 -0.03(-0.33%)
Jun 28, 2019 9.100 9.180 9.080 9.130 21,200,300 +0.03(+0.33%)
Jun 27, 2019 9.080 9.100 9.040 9.100 10,480,439 -0.19(-2.05%)
Jun 26, 2019 9.300 9.350 9.230 9.290 17,125,398 +0.02(+0.22%)
Jun 25, 2019 9.250 9.340 9.160 9.270 23,105,066 +0.04(+0.43%)
Jun 24, 2019 9.200 9.280 9.150 9.230 13,117,637 +0.08(+0.87%)
Jun 21, 2019 9.160 9.170 9.110 9.150 24,323,500 +0.01(+0.11%)
Jun 20, 2019 9.240 9.255 9.100 9.140 14,995,205 -0.07(-0.76%)
Jun 19, 2019 9.090 9.240 9.070 9.210 11,603,344 +0.14(+1.54%)
Jun 18, 2019 9.150 9.210 9.070 9.070 12,415,052 -0.05(-0.55%)
Jun 17, 2019 9.210 9.230 9.110 9.120 13,308,339 +0.00(+0.00%)
Jun 14, 2019 9.080 9.195 9.070 9.120 10,518,700 +0.03(+0.33%)
Jun 13, 2019 9.050 9.150 9.050 9.090 12,684,572 +0.05(+0.55%)
Jun 12, 2019 9.000 9.100 8.990 9.040 10,747,650 +0.04(+0.44%)
Jun 11, 2019 9.040 9.050 8.980 9.000 9,626,043 +0.04(+0.45%)
Jun 10, 2019 9.040 9.070 8.950 8.960 11,376,145 -0.04(-0.44%)
Jun 07, 2019 9.030 9.070 8.960 9.000 14,103,200 -0.05(-0.55%)
Jun 06, 2019 9.020 9.090 8.950 9.050 18,544,212 +0.06(+0.67%)
Jun 05, 2019 9.210 9.230 8.980 8.990 15,364,951 -0.19(-2.07%)
Jun 04, 2019 9.070 9.200 9.060 9.180 14,941,369 +0.13(+1.44%)
Jun 03, 2019 8.990 9.100 8.950 9.050 19,778,308 +0.24(+2.72%)
May 31, 2019 8.890 8.900 8.740 8.810 18,907,500 -0.12(-1.34%)
May 30, 2019 8.960 8.985 8.910 8.930 13,430,075 -0.02(-0.22%)
May 29, 2019 9.010 9.020 8.890 8.950 17,341,850 -0.07(-0.78%)
May 28, 2019 9.210 9.240 9.020 9.020 27,680,003 -0.19(-2.06%)
May 24, 2019 9.230 9.250 9.190 9.210 12,219,100 -0.01(-0.11%)
May 23, 2019 9.260 9.280 9.190 9.220 17,619,039 -0.08(-0.86%)
May 22, 2019 9.320 9.340 9.270 9.300 16,286,327 +0.00(+0.00%)
May 21, 2019 9.300 9.400 9.260 9.300 23,929,764 +0.04(+0.43%)
May 20, 2019 9.390 9.390 9.250 9.260 21,447,184 -0.10(-1.07%)
May 17, 2019 9.520 9.530 9.350 9.360 21,241,200 -0.18(-1.89%)
May 16, 2019 9.550 9.570 9.510 9.540 10,573,979 +0.01(+0.10%)
May 15, 2019 9.520 9.580 9.500 9.530 14,233,752 +0.00(+0.00%)
May 14, 2019 9.570 9.600 9.530 9.530 13,255,386 -0.01(-0.10%)
May 13, 2019 9.580 9.640 9.500 9.540 16,372,211 -0.08(-0.83%)
May 10, 2019 9.580 9.640 9.540 9.620 14,662,600 +0.05(+0.52%)
May 09, 2019 9.610 9.620 9.520 9.570 15,214,633 -0.05(-0.52%)
May 08, 2019 9.650 9.670 9.600 9.620 18,203,420 -0.03(-0.31%)
May 07, 2019 9.630 9.700 9.600 9.650 22,194,803 +0.05(+0.52%)
May 06, 2019 9.700 9.700 9.600 9.600 25,635,572 -0.10(-1.03%)
May 03, 2019 9.800 9.800 9.700 9.700 28,224,500 -0.06(-0.61%)
May 02, 2019 9.940 9.950 9.750 9.760 41,274,397 -0.25(-2.50%)
May 01, 2019 10.10 10.15 10.01 10.01 13,766,392 -0.08(-0.79%)
Apr 30, 2019 10.06 10.09 10.02 10.09 16,200,628 +0.04(+0.40%)
Apr 29, 2019 10.10 10.11 10.05 10.05 6,885,627 -0.06(-0.59%)
Apr 26, 2019 10.05 10.16 10.05 10.11 8,637,900 +0.07(+0.70%)
Apr 25, 2019 10.12 10.12 9.990 10.04 14,590,555 -0.10(-0.99%)
Apr 24, 2019 10.09 10.18 10.09 10.14 8,534,059 +0.06(+0.60%)
Apr 23, 2019 10.08 10.10 10.05 10.08 8,162,298 +0.01(+0.10%)
Apr 22, 2019 10.00 10.08 9.980 10.07 5,796,564 +0.08(+0.80%)
Apr 18, 2019 10.00 10.03 9.980 9.990 13,083,600 +0.01(+0.10%)
Apr 17, 2019 10.02 10.03 9.980 9.980 15,034,017 -0.03(-0.30%)
Apr 16, 2019 10.00 10.05 10.00 10.01 10,852,956 -0.01(-0.10%)
Apr 15, 2019 10.03 10.05 10.00 10.02 7,875,401 -0.01(-0.10%)
Apr 12, 2019 10.08 10.08 10.02 10.03 8,691,700 -0.02(-0.20%)
Apr 11, 2019 10.04 10.07 10.03 10.05 7,034,437 +0.02(+0.20%)
Apr 10, 2019 10.04 10.07 10.02 10.03 7,426,024 +0.00(+0.00%)
Apr 09, 2019 10.07 10.12 10.03 10.03 12,224,165 -0.06(-0.59%)
Apr 08, 2019 10.02 10.09 10.02 10.09 9,953,505 +0.08(+0.80%)
Apr 05, 2019 10.05 10.06 10.00 10.01 16,010,100 -0.02(-0.20%)
Apr 04, 2019 9.980 10.05 9.970 10.03 8,052,324 +0.03(+0.30%)
Apr 03, 2019 10.01 10.01 9.960 10.00 16,584,137 +0.00(+0.00%)
Apr 02, 2019 10.03 10.04 9.990 10.00 10,839,159 -0.05(-0.50%)
Apr 01, 2019 10.01 10.05 9.960 10.05 16,267,941 +0.06(+0.60%)
Mar 29, 2019 10.05 10.07 9.980 9.990 17,362,400 -0.07(-0.70%)
Mar 28, 2019 10.01 10.07 9.980 10.06 31,130,244 -0.18(-1.76%)
Mar 27, 2019 10.30 10.31 10.23 10.24 24,734,448 -0.02(-0.19%)
Mar 26, 2019 10.27 10.30 10.24 10.26 15,710,459 +0.01(+0.10%)
Mar 25, 2019 10.28 10.30 10.23 10.25 13,371,973 +0.00(+0.00%)
Mar 22, 2019 10.36 10.36 10.24 10.25 14,554,100 -0.08(-0.77%)
Mar 21, 2019 10.30 10.41 10.27 10.33 16,028,587 +0.06(+0.58%)
Mar 20, 2019 10.31 10.32 10.25 10.27 14,022,416 -0.03(-0.29%)
Mar 19, 2019 10.37 10.38 10.28 10.30 17,616,778 -0.06(-0.58%)
Mar 18, 2019 10.33 10.37 10.32 10.36 10,297,891 +0.04(+0.39%)
Mar 15, 2019 10.32 10.35 10.29 10.32 15,188,000 +0.01(+0.10%)
Mar 14, 2019 10.32 10.35 10.26 10.31 11,866,429 -0.03(-0.29%)
Mar 13, 2019 10.29 10.37 10.27 10.34 10,768,298 +0.08(+0.78%)
Mar 12, 2019 10.30 10.32 10.25 10.26 12,182,680 -0.04(-0.39%)
Mar 11, 2019 10.18 10.32 10.18 10.30 12,520,781 +0.14(+1.38%)
Mar 08, 2019 10.09 10.18 10.09 10.16 11,765,300 +0.06(+0.59%)
Mar 07, 2019 10.10 10.12 10.07 10.10 11,894,970 +0.00(+0.00%)
Mar 06, 2019 10.10 10.13 10.06 10.10 15,282,441 +0.00(+0.00%)
Mar 05, 2019 10.11 10.15 10.06 10.10 13,652,900 +0.00(+0.00%)
Mar 04, 2019 10.06 10.12 10.02 10.10 11,246,645 +0.04(+0.40%)
Mar 01, 2019 10.11 10.12 10.03 10.06 11,748,300 -0.07(-0.69%)
Feb 28, 2019 10.08 10.14 10.05 10.13 16,507,194 +0.06(+0.60%)
Feb 27, 2019 10.10 10.10 10.02 10.07 11,291,487 -0.02(-0.20%)
Feb 26, 2019 10.11 10.13 10.07 10.09 11,083,940 +0.00(+0.00%)
Feb 25, 2019 10.15 10.17 10.07 10.09 10,670,805 -0.05(-0.49%)
Feb 22, 2019 10.08 10.18 10.05 10.14 13,764,400 +0.09(+0.90%)
Feb 21, 2019 10.09 10.10 10.03 10.05 19,173,341 -0.06(-0.59%)
Feb 20, 2019 10.19 10.19 10.07 10.11 12,343,205 -0.07(-0.69%)
Feb 19, 2019 10.20 10.22 10.15 10.18 10,713,611 -0.01(-0.10%)
Feb 15, 2019 10.27 10.31 10.19 10.19 16,099,800 -0.07(-0.68%)
Feb 14, 2019 10.30 10.36 10.25 10.26 16,280,689 -0.12(-1.16%)
Feb 13, 2019 10.45 10.45 10.34 10.38 11,714,264 -0.07(-0.67%)
Feb 12, 2019 10.45 10.51 10.44 10.45 17,395,200 -0.02(-0.19%)
Feb 11, 2019 10.41 10.47 10.38 10.47 11,730,989 +0.05(+0.48%)
Feb 08, 2019 10.40 10.42 10.34 10.42 9,158,200 -0.01(-0.10%)
Feb 07, 2019 10.39 10.43 10.33 10.43 10,970,554 +0.04(+0.38%)
Feb 06, 2019 10.42 10.42 10.35 10.39 12,004,082 -0.05(-0.48%)
Feb 05, 2019 10.40 10.44 10.35 10.44 11,471,240 +0.04(+0.38%)
Feb 04, 2019 10.40 10.41 10.29 10.40 14,782,813 +0.00(+0.00%)
Feb 01, 2019 10.44 10.48 10.35 10.40 15,498,500 -0.04(-0.38%)
Jan 31, 2019 10.43 10.44 10.33 10.44 17,241,255 +0.01(+0.10%)
Jan 30, 2019 10.40 10.45 10.37 10.43 13,508,887 +0.03(+0.29%)
Jan 29, 2019 10.33 10.40 10.31 10.40 13,780,622 +0.07(+0.68%)
Jan 28, 2019 10.32 10.35 10.28 10.33 13,531,653 +0.02(+0.19%)
Jan 25, 2019 10.34 10.36 10.26 10.31 12,434,200 -0.01(-0.10%)
Jan 24, 2019 10.30 10.33 10.26 10.32 11,348,209 +0.01(+0.10%)
Jan 23, 2019 10.25 10.31 10.24 10.31 17,639,773 +0.06(+0.59%)
Jan 22, 2019 10.23 10.25 10.16 10.25 10,289,342 +0.02(+0.20%)
Jan 18, 2019 10.19 10.25 10.19 10.23 15,841,200 +0.04(+0.39%)
Jan 17, 2019 10.18 10.20 10.13 10.19 9,322,261 +0.01(+0.10%)
Jan 16, 2019 10.14 10.19 10.10 10.18 12,162,245 +0.09(+0.89%)
Jan 15, 2019 10.06 10.10 10.04 10.09 19,823,544 +0.05(+0.50%)
Jan 14, 2019 9.980 10.07 9.950 10.04 24,211,809 +0.10(+1.01%)
Jan 11, 2019 9.800 9.960 9.780 9.940 24,217,300 +0.17(+1.74%)
Jan 10, 2019 9.850 9.860 9.760 9.770 37,624,081 -0.07(-0.71%)
Jan 09, 2019 9.860 9.880 9.810 9.840 25,894,526 +0.04(+0.41%)
Jan 08, 2019 9.780 9.850 9.750 9.800 113,988,187 -0.24(-2.39%)
Jan 07, 2019 10.03 10.18 9.990 10.04 11,873,367 +0.02(+0.20%)
Jan 04, 2019 10.05 10.10 9.990 10.02 10,613,700 +0.01(+0.10%)
Jan 03, 2019 9.900 10.06 9.900 10.01 13,888,770 +0.12(+1.21%)
Jan 02, 2019 9.790 9.920 9.720 9.890 12,156,242 +0.07(+0.71%)
Dec 31, 2018 9.850 9.890 9.710 9.820 14,188,200 -0.05(-0.51%)
Dec 28, 2018 9.910 9.910 9.820 9.870 14,761,000 -0.30(-2.95%)
Dec 27, 2018 9.990 10.17 9.770 10.17 16,679,266 +0.13(+1.29%)
Dec 26, 2018 9.750 10.04 9.750 10.04 15,277,984 +0.33(+3.40%)
Dec 24, 2018 9.880 9.920 9.570 9.710 11,898,100 -0.18(-1.82%)
Dec 21, 2018 9.900 10.02 9.850 9.890 18,730,500 -0.01(-0.10%)
Dec 20, 2018 10.13 10.13 9.780 9.900 20,515,167 -0.20(-1.98%)
Dec 19, 2018 10.10 10.19 10.06 10.10 15,645,012 +0.03(+0.30%)
Dec 18, 2018 10.01 10.14 10.00 10.07 13,589,123 +0.11(+1.10%)
Dec 17, 2018 10.22 10.27 9.950 9.960 16,233,667 -0.26(-2.54%)
Dec 14, 2018 10.13 10.23 10.11 10.22 19,154,800 +0.13(+1.29%)
Dec 13, 2018 10.02 10.10 10.00 10.09 18,583,272 +0.08(+0.80%)
Dec 12, 2018 10.14 10.14 10.00 10.01 11,233,784 -0.09(-0.89%)
Dec 11, 2018 10.16 10.24 10.09 10.10 9,568,807 -0.04(-0.39%)
Dec 10, 2018 10.16 10.18 10.08 10.14 10,429,281 -0.02(-0.20%)
Dec 07, 2018 10.11 10.16 10.08 10.16 10,318,600 +0.06(+0.59%)
Dec 06, 2018 10.04 10.12 9.980 10.10 14,588,586 +0.07(+0.70%)
Dec 04, 2018 10.12 10.16 10.02 10.03 13,517,200 -0.10(-0.99%)
Dec 03, 2018 10.08 10.14 10.04 10.13 10,652,454 +0.09(+0.90%)
Nov 30, 2018 10.07 10.12 9.970 10.04 25,261,300 -0.02(-0.20%)
Nov 29, 2018 9.950 10.09 9.940 10.06 12,542,211 +0.07(+0.70%)
Nov 28, 2018 9.920 10.02 9.890 9.990 11,474,617 +0.08(+0.81%)
Nov 27, 2018 9.940 10.00 9.850 9.910 10,343,171 -0.04(-0.40%)
Nov 26, 2018 9.950 9.990 9.900 9.950 9,309,450 +0.01(+0.10%)
Nov 23, 2018 9.950 9.965 9.930 9.940 4,209,900 -0.01(-0.10%)
Nov 21, 2018 9.950 9.950 9.950 0 +0.00(+0.00%)
Nov 20, 2018 9.970 10.00 9.910 9.950 11,272,198 -0.04(-0.40%)
Nov 19, 2018 9.990 10.05 9.950 9.990 10,257,764 +0.00(+0.00%)
Nov 16, 2018 9.830 9.990 9.820 9.990 12,334,700 +0.14(+1.42%)
Nov 15, 2018 9.900 9.920 9.820 9.850 14,580,918 -0.16(-1.60%)
Nov 14, 2018 10.02 10.07 9.950 10.01 6,925,399 -0.01(-0.10%)
Nov 13, 2018 10.02 10.06 9.950 10.02 14,132,395 +0.02(+0.20%)
Nov 12, 2018 10.03 10.12 9.970 10.00 7,332,823 -0.06(-0.60%)
Nov 09, 2018 9.980 10.06 9.970 10.06 8,896,100 +0.06(+0.60%)
Nov 08, 2018 9.950 10.00 9.910 10.00 9,699,695 +0.07(+0.70%)
Nov 07, 2018 9.950 10.00 9.860 9.930 9,741,228 -0.02(-0.20%)
Nov 06, 2018 9.810 9.950 9.780 9.950 7,143,601 +0.13(+1.32%)
Nov 05, 2018 9.760 9.870 9.760 9.820 8,321,457 +0.09(+0.92%)
Nov 02, 2018 9.860 9.860 9.700 9.730 10,903,900 -0.12(-1.22%)
Nov 01, 2018 9.900 9.900 9.770 9.850 10,772,144 -0.02(-0.20%)
Oct 31, 2018 9.940 9.940 9.840 9.870 10,410,844 -0.04(-0.40%)
Oct 30, 2018 9.860 9.970 9.800 9.910 7,520,054 +0.03(+0.30%)
Oct 29, 2018 9.870 9.990 9.820 9.880 9,585,186 +0.03(+0.30%)
Oct 26, 2018 9.940 9.990 9.780 9.850 10,879,100 -0.15(-1.50%)
Oct 25, 2018 9.970 10.02 9.900 10.00 9,289,709 +0.05(+0.50%)
Oct 24, 2018 9.810 10.00 9.790 9.950 13,609,986 +0.12(+1.22%)
Oct 23, 2018 9.860 9.880 9.770 9.830 7,848,421 -0.05(-0.51%)
Oct 22, 2018 9.960 10.02 9.860 9.880 9,572,988 -0.08(-0.80%)
Oct 19, 2018 9.930 9.965 9.900 9.960 7,101,600 +0.01(+0.10%)
Oct 18, 2018 9.990 10.01 9.900 9.950 6,836,496 -0.03(-0.30%)
Oct 17, 2018 10.01 10.07 9.950 9.980 6,317,846 -0.02(-0.20%)
Oct 16, 2018 9.940 10.04 9.900 10.00 7,708,602 +0.06(+0.60%)
Oct 15, 2018 9.890 9.990 9.870 9.940 9,911,325 +0.08(+0.81%)
Oct 12, 2018 9.990 10.00 9.810 9.860 13,733,100 -0.03(-0.30%)
Oct 11, 2018 10.09 10.10 9.880 9.890 19,919,078 -0.22(-2.18%)
Oct 10, 2018 10.17 10.24 10.10 10.11 13,316,459 -0.08(-0.79%)
Oct 09, 2018 10.19 10.22 10.13 10.19 7,076,352 +0.01(+0.10%)
Oct 08, 2018 10.10 10.21 10.09 10.18 7,580,228 +0.07(+0.69%)
Oct 05, 2018 10.15 10.17 10.09 10.11 17,979,500 -0.04(-0.39%)
Oct 04, 2018 10.17 10.21 10.09 10.15 14,946,605 -0.04(-0.39%)
Oct 03, 2018 10.29 10.35 10.15 10.19 11,691,621 -0.10(-0.97%)
Oct 02, 2018 10.23 10.30 10.23 10.29 7,074,585 +0.04(+0.39%)
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.