FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
6.130 USD  -0.210 (-3.31%)
Official Closing Price  /  Updated: 7:58 PM EDT, Mar 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2011 16.94 17.12 16.85 16.85 17,306,028 -0.13(-0.77%)
Oct 28, 2011 16.93 17.09 16.77 16.98 15,809,423 +0.07(+0.41%)
Oct 27, 2011 16.92 17.00 16.55 16.91 23,500,792 +0.24(+1.44%)
Oct 26, 2011 16.68 16.69 16.51 16.67 10,600,398 +0.09(+0.54%)
Oct 25, 2011 16.40 16.70 16.31 16.58 19,596,362 +0.17(+1.04%)
Oct 24, 2011 15.88 16.41 15.88 16.41 24,156,597 +0.40(+2.50%)
Oct 21, 2011 16.09 16.09 15.90 16.01 18,508,319 -0.10(-0.62%)
Oct 20, 2011 16.02 16.16 15.98 16.11 16,326,418 +0.14(+0.88%)
Oct 19, 2011 16.01 16.09 15.94 15.97 12,418,560 -0.06(-0.37%)
Oct 18, 2011 15.94 16.04 15.90 16.03 14,415,687 +0.09(+0.56%)
Oct 17, 2011 16.14 16.15 15.93 15.94 11,148,315 -0.18(-1.12%)
Oct 14, 2011 15.93 16.12 15.88 16.12 13,003,192 +0.33(+2.09%)
Oct 13, 2011 15.80 15.90 15.74 15.79 14,055,891 -0.01(-0.06%)
Oct 12, 2011 16.01 16.04 15.73 15.80 19,923,916 -0.04(-0.25%)
Oct 11, 2011 15.99 16.04 15.80 15.84 13,016,022 -0.14(-0.88%)
Oct 10, 2011 15.73 15.99 15.71 15.98 14,914,609 +0.50(+3.23%)
Oct 07, 2011 16.12 16.13 15.46 15.48 26,772,172 -0.58(-3.61%)
Oct 06, 2011 16.02 16.07 15.87 16.06 18,177,723 +0.38(+2.42%)
Oct 05, 2011 15.83 15.83 15.12 15.68 29,665,926 -0.11(-0.70%)
Oct 04, 2011 15.24 15.79 14.65 15.79 59,433,362 -0.05(-0.32%)
Oct 03, 2011 16.74 16.74 15.80 15.84 33,733,786 -0.79(-4.75%)
Sep 30, 2011 16.66 16.91 16.62 16.63 17,046,116 -0.07(-0.42%)
Sep 29, 2011 16.89 16.90 16.60 16.70 19,477,055 +0.01(+0.06%)
Sep 28, 2011 16.89 16.95 16.67 16.69 25,001,339 -0.61(-3.53%)
Sep 27, 2011 17.55 17.56 17.23 17.30 30,799,987 -0.13(-0.75%)
Sep 26, 2011 17.63 17.63 17.36 17.43 22,742,324 -0.05(-0.29%)
Sep 23, 2011 17.50 17.69 17.40 17.48 17,020,593 -0.08(-0.46%)
Sep 22, 2011 17.49 17.90 17.44 17.56 27,999,171 -0.05(-0.28%)
Sep 21, 2011 17.99 18.15 17.60 17.61 27,538,173 -0.51(-2.81%)
Sep 20, 2011 18.21 18.28 18.07 18.12 16,683,759 -0.04(-0.22%)
Sep 19, 2011 17.90 18.24 17.86 18.16 19,706,180 +0.23(+1.28%)
Sep 16, 2011 17.91 17.96 17.85 17.93 15,270,135 +0.01(+0.06%)
Sep 15, 2011 18.05 18.07 17.88 17.92 15,421,335 -0.06(-0.33%)
Sep 14, 2011 17.94 18.05 17.84 17.98 15,652,496 +0.08(+0.45%)
Sep 13, 2011 17.90 17.94 17.71 17.90 13,434,821 -0.05(-0.28%)
Sep 12, 2011 17.59 17.95 17.56 17.95 19,818,532 +0.14(+0.79%)
Sep 09, 2011 17.46 17.87 17.46 17.81 22,392,114 +0.30(+1.71%)
Sep 08, 2011 17.53 17.73 17.50 17.51 16,097,548 +0.01(+0.06%)
Sep 07, 2011 17.58 17.63 17.27 17.50 21,305,209 -0.01(-0.06%)
Sep 06, 2011 17.21 17.51 17.05 17.51 20,829,887 +0.14(+0.81%)
Sep 02, 2011 17.08 17.50 17.03 17.37 30,604,857 -0.05(-0.29%)
Sep 01, 2011 17.98 17.98 17.42 17.42 46,916,421 -0.71(-3.92%)
Aug 31, 2011 18.14 18.17 17.98 18.13 21,005,697 +0.08(+0.44%)
Aug 30, 2011 17.72 18.18 17.62 18.05 28,141,529 +0.34(+1.92%)
Aug 29, 2011 17.88 17.90 17.52 17.71 22,577,919 +0.11(+0.62%)
Aug 26, 2011 17.37 17.77 17.32 17.60 20,317,433 +0.31(+1.79%)
Aug 25, 2011 17.85 17.88 17.25 17.29 37,943,077 -0.67(-3.73%)
Aug 24, 2011 18.10 18.17 17.75 17.96 34,027,062 -0.31(-1.70%)
Aug 23, 2011 18.10 18.27 17.87 18.27 14,268,176 +0.22(+1.22%)
Aug 22, 2011 18.06 18.10 17.77 18.05 17,196,674 +0.26(+1.46%)
Aug 19, 2011 17.90 18.19 17.75 17.79 31,013,068 -0.31(-1.71%)
Aug 18, 2011 17.95 18.36 17.90 18.10 35,270,426 -0.21(-1.15%)
Aug 17, 2011 18.37 18.45 18.25 18.31 18,097,673 +0.06(+0.33%)
Aug 16, 2011 18.28 18.38 18.11 18.25 15,095,175 -0.10(-0.54%)
Aug 15, 2011 18.06 18.38 17.98 18.35 23,252,530 +0.47(+2.63%)
Aug 12, 2011 18.05 18.11 17.79 17.88 21,977,548 +0.05(+0.28%)
Aug 11, 2011 17.71 18.04 17.63 17.83 32,415,562 +0.35(+2.00%)
Aug 10, 2011 17.34 17.96 17.31 17.48 53,088,369 -0.38(-2.13%)
Aug 09, 2011 16.61 17.89 16.27 17.86 61,273,331 +1.52(+9.30%)
Aug 08, 2011 16.61 17.25 16.34 16.34 60,765,422 -1.19(-6.79%)
Aug 05, 2011 17.53 17.79 16.92 17.53 48,069,217 +0.08(+0.46%)
Aug 04, 2011 17.83 17.90 17.43 17.45 33,399,718 -0.48(-2.68%)
Aug 03, 2011 17.46 17.94 17.37 17.93 40,938,142 +0.58(+3.34%)
Aug 02, 2011 17.66 17.70 17.27 17.35 37,646,439 -0.14(-0.80%)
Aug 01, 2011 16.78 17.71 17.13 17.49 32,550,167 +0.71(+4.23%)
Jul 29, 2011 17.21 17.27 14.05 16.78 87,987,738 -0.49(-2.84%)
Jul 28, 2011 17.39 17.47 17.21 17.27 21,977,265 +0.07(+0.41%)
Jul 27, 2011 17.54 17.56 17.20 17.20 28,378,383 -0.38(-2.16%)
Jul 26, 2011 17.57 17.70 17.42 17.58 23,316,252 +0.04(+0.23%)
Jul 25, 2011 17.88 17.92 17.53 17.54 41,587,674 -0.48(-2.66%)
Jul 22, 2011 17.93 18.05 17.89 18.02 9,526,594 +0.13(+0.73%)
Jul 21, 2011 18.00 18.07 17.85 17.89 17,215,486 -0.07(-0.39%)
Jul 20, 2011 18.00 18.02 17.92 17.96 16,118,301 +0.02(+0.11%)
Jul 19, 2011 17.86 17.94 17.83 17.94 15,128,421 +0.15(+0.84%)
Jul 18, 2011 17.93 17.95 17.76 17.79 25,966,457 -0.17(-0.95%)
Jul 15, 2011 17.92 17.96 17.75 17.96 24,693,126 +0.07(+0.39%)
Jul 14, 2011 18.15 18.18 17.88 17.89 37,278,978 -0.21(-1.16%)
Jul 13, 2011 18.19 18.25 18.07 18.10 46,075,745 +0.05(+0.28%)
Jul 12, 2011 17.91 18.15 17.90 18.05 149,800,977 -0.27(-1.47%)
Jul 11, 2011 18.50 18.58 18.32 18.32 15,976,878 -0.20(-1.08%)
Jul 08, 2011 18.45 18.58 18.44 18.52 9,775,921 -0.01(-0.05%)
Jul 07, 2011 18.43 18.56 18.40 18.53 14,223,783 +0.16(+0.87%)
Jul 06, 2011 18.28 18.42 18.23 18.37 9,545,144 +0.11(+0.60%)
Jul 05, 2011 18.24 18.35 18.17 18.26 12,378,012 +0.06(+0.33%)
Jul 01, 2011 18.11 18.25 18.07 18.20 14,286,039 +0.16(+0.89%)
Jun 30, 2011 18.06 18.10 18.02 18.04 15,062,957 +0.07(+0.39%)
Jun 29, 2011 17.97 18.06 17.93 17.97 16,732,768 +0.10(+0.56%)
Jun 28, 2011 18.13 18.14 17.86 17.87 30,601,160 -0.80(-4.28%)
Jun 27, 2011 18.72 18.74 18.61 18.67 25,898,586 -0.03(-0.16%)
Jun 24, 2011 18.79 18.79 18.60 18.70 20,545,092 -0.02(-0.11%)
Jun 23, 2011 18.64 18.77 18.51 18.72 27,043,998 +0.13(+0.70%)
Jun 22, 2011 18.59 18.72 18.59 18.59 15,294,463 +0.09(+0.49%)
Jun 21, 2011 18.60 18.65 18.45 18.50 21,777,571 +0.00(+0.00%)
Jun 20, 2011 18.47 18.52 18.46 18.50 11,013,503 +0.10(+0.54%)
Jun 17, 2011 18.47 18.48 18.37 18.40 12,071,127 -0.02(-0.11%)
Jun 16, 2011 18.39 18.44 18.25 18.42 13,916,292 +0.07(+0.38%)
Jun 15, 2011 18.36 18.50 18.27 18.35 11,725,606 -0.04(-0.22%)
Jun 14, 2011 18.34 18.42 18.34 18.39 8,700,276 +0.08(+0.44%)
Jun 13, 2011 18.23 18.35 18.18 18.31 11,313,365 +0.13(+0.72%)
Jun 10, 2011 18.34 18.38 18.18 18.18 12,589,720 -0.24(-1.30%)
Jun 09, 2011 18.51 18.53 18.30 18.42 14,237,151 -0.06(-0.32%)
Jun 08, 2011 18.29 18.54 18.28 18.48 19,905,506 +0.19(+1.04%)
Jun 07, 2011 18.25 18.36 18.22 18.29 13,376,247 +0.09(+0.49%)
Jun 06, 2011 18.27 18.32 18.20 18.20 12,365,553 -0.02(-0.11%)
Jun 03, 2011 18.14 18.28 18.12 18.22 15,283,870 +0.21(+1.17%)
May 24, 2011 18.04 18.05 17.97 18.01 6,682,917 +0.00(+0.00%)
May 23, 2011 17.97 18.07 17.91 18.01 7,998,677 +0.01(+0.06%)
May 20, 2011 17.94 18.04 17.93 18.00 9,709,464 +0.06(+0.33%)
May 19, 2011 17.89 17.98 17.88 17.94 8,238,541 +0.06(+0.34%)
May 18, 2011 17.88 17.89 17.80 17.88 7,599,747 +0.04(+0.22%)
May 17, 2011 17.75 17.86 17.72 17.84 7,645,870 +0.08(+0.45%)
May 16, 2011 17.58 17.83 17.57 17.76 14,724,993 +0.09(+0.51%)
May 13, 2011 17.81 17.81 17.67 17.67 14,469,613 -0.15(-0.84%)
May 12, 2011 17.93 17.93 17.77 17.82 17,136,481 -0.09(-0.50%)
May 11, 2011 17.92 17.95 17.81 17.91 16,423,254 -0.04(-0.22%)
May 10, 2011 18.08 18.08 17.89 17.95 16,062,976 -0.12(-0.66%)
May 09, 2011 17.95 18.07 17.94 18.07 9,964,929 +0.12(+0.67%)
May 06, 2011 18.00 18.00 17.88 17.95 8,037,353 +0.01(+0.06%)
May 05, 2011 17.95 18.01 17.89 17.94 11,714,724 +0.01(+0.06%)
May 04, 2011 17.90 17.93 17.80 17.93 7,903,957 +0.01(+0.06%)
May 03, 2011 17.88 17.93 17.84 17.92 11,136,065 +0.07(+0.39%)
May 02, 2011 17.82 17.87 17.81 17.85 9,651,996 +0.01(+0.06%)
Apr 29, 2011 17.82 17.85 17.75 17.84 7,329,522 +0.01(+0.06%)
Apr 28, 2011 17.83 17.87 17.76 17.83 11,316,756 +0.04(+0.22%)
Apr 27, 2011 17.75 17.80 17.70 17.79 9,449,765 +0.08(+0.45%)
Apr 26, 2011 17.64 17.75 17.62 17.71 10,144,795 +0.10(+0.57%)
Apr 25, 2011 17.52 17.61 17.51 17.61 7,577,456 +0.03(+0.17%)
Apr 21, 2011 17.45 17.60 17.41 17.58 10,190,433 +0.15(+0.86%)
Apr 20, 2011 17.36 17.44 17.31 17.43 8,179,075 +0.08(+0.46%)
Apr 19, 2011 17.37 17.43 17.25 17.35 7,431,928 +0.00(+0.00%)
Apr 18, 2011 17.45 17.45 17.28 17.35 11,148,585 -0.06(-0.34%)
Apr 15, 2011 17.45 17.46 17.37 17.41 7,744,915 -0.06(-0.34%)
Apr 14, 2011 17.30 17.47 17.29 17.47 11,454,557 +0.18(+1.04%)
Apr 13, 2011 17.24 17.42 17.22 17.29 9,512,891 +0.09(+0.52%)
Apr 12, 2011 17.37 17.45 17.20 17.20 10,840,986 -0.19(-1.09%)
Apr 11, 2011 17.27 17.45 17.21 17.39 14,490,243 +0.16(+0.93%)
Apr 08, 2011 17.38 17.39 17.15 17.23 20,777,777 -0.18(-1.03%)
Apr 07, 2011 17.48 17.50 17.32 17.41 20,240,504 -0.10(-0.57%)
Apr 06, 2011 17.50 17.54 17.46 17.51 7,886,699 +0.05(+0.29%)
Apr 05, 2011 17.50 17.58 17.46 17.46 7,821,781 -0.04(-0.23%)
Apr 04, 2011 17.43 17.52 17.41 17.50 11,100,595 +0.08(+0.46%)
Apr 01, 2011 17.47 17.51 17.38 17.42 15,611,198 -0.03(-0.17%)
Mar 31, 2011 17.57 17.63 17.44 17.45 14,307,596 -0.06(-0.34%)
Mar 30, 2011 17.51 17.51 17.51 17.51 12,394,233 +0.07(+0.40%)
Mar 29, 2011 17.49 17.53 17.42 17.44 23,177,132 -0.59(-3.27%)
Mar 28, 2011 18.10 18.16 18.01 18.03 19,554,659 -0.09(-0.50%)
Mar 25, 2011 18.14 18.15 18.10 18.12 10,697,946 +0.02(+0.11%)
Mar 24, 2011 18.10 18.16 18.07 18.10 9,456,931 +0.01(+0.06%)
Mar 23, 2011 17.89 18.10 17.84 18.09 14,846,743 +0.26(+1.46%)
Mar 22, 2011 17.98 17.99 17.81 17.83 23,507,079 -0.20(-1.11%)
Mar 21, 2011 17.91 18.03 17.90 18.03 13,481,634 +0.18(+1.01%)
Mar 18, 2011 17.87 17.88 17.76 17.85 12,779,058 +0.11(+0.62%)
Mar 17, 2011 17.82 17.86 17.71 17.74 12,175,243 -0.03(-0.17%)
Mar 16, 2011 17.83 17.89 17.75 17.77 11,092,485 +0.02(+0.11%)
Mar 15, 2011 17.85 17.89 17.75 17.75 12,731,396 -0.13(-0.73%)
Mar 14, 2011 17.75 17.90 17.67 17.88 12,666,130 +0.17(+0.96%)
Mar 11, 2011 17.79 17.87 17.70 17.71 14,711,443 -0.09(-0.51%)
Mar 10, 2011 17.86 17.90 17.80 17.80 12,307,595 -0.05(-0.28%)
Mar 09, 2011 17.78 17.91 17.71 17.85 9,945,527 +0.11(+0.62%)
Mar 08, 2011 17.90 17.91 17.70 17.74 16,573,553 -0.16(-0.89%)
Mar 07, 2011 17.89 17.91 17.79 17.90 12,419,301 +0.02(+0.11%)
Mar 04, 2011 17.91 17.89 17.80 17.88 9,955,526 -0.03(-0.17%)
Mar 03, 2011 17.97 17.98 17.85 17.91 12,419,086 -0.01(-0.06%)
Mar 02, 2011 17.92 17.95 17.86 17.92 12,409,281 +0.01(+0.06%)
Mar 01, 2011 17.93 17.95 17.85 17.91 13,212,973 -0.01(-0.06%)
Feb 28, 2011 17.80 17.93 17.75 17.92 25,606,894 +0.17(+0.96%)
Feb 25, 2011 17.75 17.78 17.64 17.75 15,070,911 +0.03(+0.17%)
Feb 24, 2011 17.61 17.73 17.55 17.72 15,596,818 +0.14(+0.80%)
Feb 23, 2011 17.52 17.64 17.52 17.58 12,432,914 +0.02(+0.11%)
Feb 22, 2011 17.58 17.60 17.46 17.56 23,257,787 -0.04(-0.23%)
Feb 18, 2011 17.66 17.67 17.51 17.60 15,622,346 +0.01(+0.06%)
Feb 17, 2011 17.44 17.61 17.43 17.59 19,899,734 +0.16(+0.92%)
Feb 16, 2011 17.47 17.49 17.38 17.43 28,754,564 +0.06(+0.35%)
Feb 15, 2011 17.94 17.49 17.36 17.37 125,518,690 -0.57(-3.18%)
Feb 14, 2011 18.04 18.05 17.92 17.94 8,744,857 -0.01(-0.06%)
Feb 11, 2011 17.94 17.98 17.92 17.95 6,711,843 +0.03(+0.17%)
Feb 10, 2011 17.97 18.00 17.88 17.92 8,932,780 -0.08(-0.44%)
Feb 09, 2011 17.92 18.02 17.91 18.00 12,593,619 +0.07(+0.39%)
Feb 08, 2011 17.84 18.00 17.81 17.93 14,283,111 +0.07(+0.39%)
Feb 07, 2011 17.68 17.86 17.67 17.86 11,764,197 +0.20(+1.13%)
Feb 04, 2011 17.86 17.87 17.54 17.66 24,923,300 -0.26(-1.45%)
Feb 03, 2011 18.03 18.05 17.90 17.92 9,326,356 -0.07(-0.39%)
Feb 02, 2011 17.94 18.02 17.91 17.99 8,264,650 +0.07(+0.39%)
Feb 01, 2011 17.93 17.95 17.85 17.92 9,979,926 +0.09(+0.50%)
Jan 31, 2011 17.86 17.90 17.80 17.83 8,044,222 +0.00(+0.00%)
Jan 28, 2011 17.98 18.04 17.82 17.83 11,992,300 -0.16(-0.89%)
Jan 27, 2011 17.89 18.02 17.85 17.99 14,224,846 +0.17(+0.95%)
Jan 26, 2011 17.80 17.87 17.75 17.82 12,325,509 +0.05(+0.28%)
Jan 25, 2011 17.83 17.85 17.71 17.77 13,245,453 -0.01(-0.06%)
Jan 24, 2011 17.78 17.82 17.73 17.78 12,949,601 +0.14(+0.79%)
Jan 21, 2011 17.71 17.71 17.56 17.64 9,441,199 +0.03(+0.17%)
Jan 20, 2011 17.54 17.62 17.53 17.61 12,098,201 -0.01(-0.06%)
Jan 19, 2011 17.72 17.72 17.53 17.62 14,751,613 -0.22(-1.23%)
Jan 18, 2011 17.72 17.85 17.70 17.84 9,143,354 +0.09(+0.51%)
Jan 14, 2011 17.67 17.75 17.61 17.75 15,573,350 +0.10(+0.57%)
Jan 13, 2011 17.77 17.82 17.64 17.65 15,396,745 -0.14(-0.79%)
Jan 12, 2011 17.79 17.81 17.71 17.79 11,026,094 +0.00(+0.00%)
Jan 11, 2011 17.76 17.80 17.64 17.79 10,556,642 +0.07(+0.40%)
Jan 10, 2011 17.79 17.89 17.71 17.72 9,381,521 -0.06(-0.34%)
Jan 07, 2011 17.70 17.78 17.59 17.78 13,848,742 +0.13(+0.74%)
Jan 06, 2011 17.69 17.74 17.59 17.65 21,817,719 +0.07(+0.40%)
Jan 05, 2011 17.43 17.60 17.40 17.58 22,969,947 +0.23(+1.33%)
Jan 04, 2011 17.87 17.45 17.31 17.35 108,079,857 -0.50(-2.79%)
Jan 03, 2011 17.95 17.98 17.82 17.85 11,029,311 -0.07(-0.40%)
Dec 31, 2010 17.89 17.95 17.87 17.92 5,816,435 +0.01(+0.06%)
Dec 30, 2010 17.86 17.97 17.85 17.91 6,044,982 +0.07(+0.39%)
Dec 29, 2010 17.83 17.92 17.80 17.84 7,091,107 +0.01(+0.06%)
Dec 28, 2010 17.88 17.88 17.78 17.83 5,999,255 +0.00(+0.00%)
Dec 27, 2010 17.87 17.92 17.81 17.83 5,585,336 -0.02(-0.11%)
Dec 23, 2010 17.80 17.92 17.63 17.85 15,545,666 -0.47(-2.57%)
Dec 22, 2010 18.32 18.36 18.29 18.32 12,873,520 +0.02(+0.11%)
Dec 21, 2010 18.32 18.37 18.29 18.30 9,784,920 +0.04(+0.22%)
Dec 20, 2010 18.17 18.32 18.13 18.26 11,363,979 +0.18(+1.00%)
Dec 17, 2010 18.00 18.08 17.97 18.08 9,744,562 +0.08(+0.44%)
Dec 16, 2010 17.94 18.07 17.92 18.00 12,368,159 +0.18(+1.01%)
Dec 15, 2010 18.15 18.15 17.78 17.82 19,366,591 -0.39(-2.14%)
Dec 14, 2010 18.26 18.37 18.14 18.21 9,186,057 -0.01(-0.05%)
Dec 13, 2010 18.21 18.30 18.12 18.22 9,416,130 +0.11(+0.61%)
Dec 10, 2010 17.99 18.20 17.96 18.11 7,745,867 +0.18(+1.00%)
Dec 09, 2010 17.90 18.01 17.80 17.93 16,463,958 +0.04(+0.22%)
Dec 08, 2010 18.11 18.12 17.86 17.89 15,354,693 -0.23(-1.27%)
Dec 07, 2010 18.24 18.25 18.11 18.12 12,414,682 -0.09(-0.49%)
Dec 06, 2010 18.24 18.25 18.15 18.21 7,920,972 +0.01(+0.05%)
Dec 03, 2010 18.26 18.26 18.10 18.20 7,863,008 -0.08(-0.44%)
Dec 02, 2010 18.28 18.30 18.10 18.28 9,884,713 +0.07(+0.38%)
Dec 01, 2010 18.30 18.34 18.18 18.21 13,428,900 +0.03(+0.18%)
Nov 30, 2010 18.07 18.28 18.07 18.18 8,062,895 +0.09(+0.48%)
Nov 29, 2010 18.04 18.10 18.00 18.09 4,766,859 +0.09(+0.50%)
Nov 26, 2010 18.08 18.12 18.00 18.00 2,697,042 -0.10(-0.55%)
Nov 24, 2010 17.96 18.10 18.10 18.10 6,456,084 +0.19(+1.06%)
Nov 23, 2010 17.84 17.92 17.79 17.91 8,023,030 +0.07(+0.39%)
Nov 22, 2010 17.76 17.85 17.66 17.84 10,825,479 +0.13(+0.73%)
Nov 19, 2010 17.73 17.73 17.65 17.71 5,489,823 -0.04(-0.23%)
Nov 18, 2010 17.94 17.95 17.68 17.75 9,390,552 -0.14(-0.78%)
Nov 17, 2010 17.73 17.89 17.70 17.89 9,177,810 +0.26(+1.47%)
Nov 16, 2010 17.80 17.85 17.58 17.63 10,908,179 -0.16(-0.90%)
Nov 15, 2010 17.92 18.00 17.76 17.79 6,674,082 -0.02(-0.11%)
Nov 12, 2010 17.91 18.04 17.81 17.81 5,324,418 -0.14(-0.77%)
Nov 11, 2010 17.90 18.00 17.85 17.95 6,230,489 +0.04(+0.21%)
Nov 10, 2010 17.84 17.95 17.81 17.91 6,958,443 +0.12(+0.67%)
Nov 09, 2010 17.85 17.92 17.78 17.79 8,325,240 -0.12(-0.67%)
Nov 08, 2010 17.92 17.95 17.75 17.91 7,292,084 +0.00(+0.00%)
Nov 05, 2010 17.96 17.97 17.81 17.91 7,673,370 -0.01(-0.06%)
Nov 04, 2010 17.73 17.95 17.60 17.92 10,579,400 +0.30(+1.70%)
Nov 03, 2010 17.75 17.75 17.55 17.62 7,024,259 -0.08(-0.45%)
Nov 02, 2010 17.75 17.75 17.61 17.70 6,852,186 +0.03(+0.17%)
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.