FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.660 USD  -0.040 (-0.41%)
Official Closing Price  /  Updated: 7:31 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 14.67 14.74 14.62 14.72 13,269,430 +0.04(+0.27%)
Nov 29, 2012 14.67 14.74 14.61 14.68 7,709,491 +0.00(+0.00%)
Nov 28, 2012 14.66 14.79 14.62 14.68 6,962,491 -0.02(-0.14%)
Nov 27, 2012 14.67 14.78 14.61 14.70 11,376,626 -0.06(-0.41%)
Nov 26, 2012 14.79 14.81 14.60 14.76 9,337,299 +0.00(+0.00%)
Nov 23, 2012 14.72 14.79 14.65 14.76 3,522,591 +0.10(+0.68%)
Nov 21, 2012 14.60 14.66 14.51 14.66 8,127,170 +0.06(+0.41%)
Nov 20, 2012 14.75 14.76 14.50 14.60 13,005,263 -0.14(-0.95%)
Nov 19, 2012 15.04 15.04 14.71 14.74 16,848,353 -0.06(-0.41%)
Nov 16, 2012 14.46 14.84 14.34 14.80 26,676,205 +0.58(+4.08%)
Nov 15, 2012 13.95 14.39 13.72 14.22 26,208,614 +0.15(+1.07%)
Nov 14, 2012 14.25 14.60 14.01 14.07 28,922,035 -0.39(-2.70%)
Nov 13, 2012 14.67 14.72 14.01 14.46 48,241,907 -0.41(-2.76%)
Nov 12, 2012 15.07 15.21 14.86 14.87 18,587,583 -0.11(-0.73%)
Nov 09, 2012 14.81 15.11 14.78 14.98 13,785,667 +0.11(+0.74%)
Nov 08, 2012 14.89 15.09 14.83 14.87 13,020,771 -0.04(-0.27%)
Nov 07, 2012 15.01 15.22 14.25 14.91 43,816,537 -0.41(-2.68%)
Nov 06, 2012 15.74 15.89 15.18 15.32 33,395,269 -0.57(-3.59%)
Nov 05, 2012 15.93 15.97 15.81 15.89 5,714,675 -0.04(-0.25%)
Nov 02, 2012 16.07 16.08 15.91 15.93 7,557,693 -0.08(-0.50%)
Nov 01, 2012 16.20 16.20 15.95 16.01 10,074,173 -0.13(-0.81%)
Oct 31, 2012 15.78 16.19 15.78 16.14 12,721,003 +0.34(+2.15%)
Oct 26, 2012 15.89 15.80 15.80 15.80 8,278,100 -0.09(-0.57%)
Oct 25, 2012 15.87 15.94 15.75 15.89 10,533,674 -0.01(-0.06%)
Oct 24, 2012 15.81 15.97 15.75 15.90 10,634,041 +0.13(+0.82%)
Oct 23, 2012 15.82 15.86 15.72 15.77 12,105,928 -0.21(-1.31%)
Oct 19, 2012 16.03 16.15 15.96 15.98 11,056,720 -0.12(-0.75%)
Oct 18, 2012 16.10 16.20 16.02 16.10 14,805,999 +0.11(+0.69%)
Oct 17, 2012 16.09 16.09 15.88 15.99 21,253,291 +0.27(+1.72%)
Oct 16, 2012 15.52 15.79 15.44 15.72 23,444,328 +0.15(+0.96%)
Oct 15, 2012 16.00 16.01 15.27 15.57 51,458,168 -0.47(-2.93%)
Oct 12, 2012 16.12 16.19 16.02 16.04 19,137,109 -0.07(-0.43%)
Oct 11, 2012 16.17 16.33 16.08 16.11 15,236,898 -0.06(-0.37%)
Oct 10, 2012 16.33 16.38 16.03 16.17 24,915,143 -0.24(-1.46%)
Oct 09, 2012 16.52 16.64 16.22 16.41 18,503,546 -0.15(-0.91%)
Oct 08, 2012 16.49 16.59 16.46 16.56 9,954,742 +0.00(+0.00%)
Oct 05, 2012 16.65 16.68 16.50 16.56 17,591,226 -0.08(-0.48%)
Oct 04, 2012 16.77 16.78 16.56 16.64 21,046,731 -0.25(-1.48%)
Oct 03, 2012 16.85 16.90 16.78 16.89 11,261,128 -0.03(-0.18%)
Oct 02, 2012 16.76 16.92 16.73 16.92 11,229,175 +0.15(+0.89%)
Oct 01, 2012 16.93 16.93 16.75 16.77 9,362,614 -0.07(-0.42%)
Sep 28, 2012 16.83 16.88 16.78 16.84 12,393,983 -0.01(-0.06%)
Sep 27, 2012 16.92 16.94 16.80 16.85 15,283,583 -0.51(-2.94%)
Sep 26, 2012 17.49 17.53 17.34 17.36 15,578,861 -0.14(-0.80%)
Sep 25, 2012 17.67 17.69 17.48 17.50 16,391,139 -0.17(-0.96%)
Sep 24, 2012 17.58 17.70 17.53 17.67 12,390,382 +0.11(+0.63%)
Sep 21, 2012 17.44 17.56 17.34 17.56 14,802,115 +0.17(+0.98%)
Sep 20, 2012 17.23 17.42 17.22 17.39 12,311,468 +0.18(+1.05%)
Sep 19, 2012 17.31 17.35 17.17 17.21 8,621,655 -0.07(-0.41%)
Sep 18, 2012 17.18 17.29 17.07 17.28 10,394,309 +0.10(+0.58%)
Sep 17, 2012 17.33 17.34 17.12 17.18 13,423,610 -0.20(-1.15%)
Sep 14, 2012 17.52 17.63 17.34 17.38 15,455,308 -0.14(-0.80%)
Sep 13, 2012 17.69 17.70 17.45 17.52 16,632,359 -0.23(-1.30%)
Sep 12, 2012 17.69 17.75 17.61 17.75 5,728,837 +0.10(+0.57%)
Sep 11, 2012 17.58 17.65 17.53 17.65 7,051,132 +0.06(+0.34%)
Sep 10, 2012 17.48 17.64 17.48 17.59 5,206,937 +0.05(+0.29%)
Sep 07, 2012 17.65 17.65 17.44 17.54 8,327,739 -0.09(-0.51%)
Sep 06, 2012 17.57 17.63 17.45 17.63 10,841,047 +0.10(+0.57%)
Sep 05, 2012 17.47 17.58 17.42 17.53 8,575,389 +0.06(+0.34%)
Sep 04, 2012 17.33 17.49 17.28 17.47 11,181,001 +0.16(+0.92%)
Aug 31, 2012 17.20 17.33 17.15 17.31 5,543,965 +0.13(+0.76%)
Aug 30, 2012 17.26 17.28 17.17 17.18 5,681,662 -0.08(-0.46%)
Aug 29, 2012 17.21 17.34 17.21 17.26 4,633,953 +0.05(+0.29%)
Aug 27, 2012 17.16 17.22 17.14 17.21 4,543,788 +0.05(+0.29%)
Aug 24, 2012 17.07 17.18 17.05 17.16 6,550,444 +0.07(+0.41%)
Aug 23, 2012 17.05 17.12 17.03 17.09 6,789,151 +0.01(+0.06%)
Aug 22, 2012 16.98 17.08 16.89 17.08 8,565,606 +0.12(+0.71%)
Aug 21, 2012 17.10 17.17 16.91 16.96 15,397,273 -0.12(-0.70%)
Aug 20, 2012 17.00 17.09 16.99 17.08 7,334,324 +0.09(+0.53%)
Aug 17, 2012 16.92 17.02 16.86 16.99 8,583,901 +0.10(+0.59%)
Aug 16, 2012 17.13 17.15 16.84 16.89 12,538,382 -0.25(-1.46%)
Aug 15, 2012 17.06 17.15 17.04 17.14 9,505,056 +0.06(+0.35%)
Aug 14, 2012 17.04 17.10 16.99 17.08 11,977,319 +0.06(+0.35%)
Aug 13, 2012 16.85 17.03 16.85 17.02 7,718,098 +0.15(+0.89%)
Aug 10, 2012 16.79 16.92 16.76 16.87 6,342,896 +0.08(+0.48%)
Aug 09, 2012 16.65 16.83 16.64 16.79 9,779,251 +0.14(+0.84%)
Aug 08, 2012 16.60 16.65 16.50 16.65 9,253,411 +0.01(+0.06%)
Aug 07, 2012 16.76 16.78 16.25 16.64 29,485,096 -0.16(-0.95%)
Aug 06, 2012 17.19 17.23 16.72 16.80 22,845,315 -0.45(-2.61%)
Aug 03, 2012 17.17 17.36 17.14 17.25 8,448,528 +0.03(+0.17%)
Aug 02, 2012 17.28 17.35 16.00 17.22 11,231,496 -0.09(-0.52%)
Aug 01, 2012 17.40 17.49 17.31 17.31 7,891,815 -0.12(-0.69%)
Jul 31, 2012 17.39 17.44 17.25 17.43 9,077,422 +0.07(+0.40%)
Jul 30, 2012 17.32 17.41 17.24 17.36 9,419,453 -0.08(-0.46%)
Jul 27, 2012 17.32 17.49 17.30 17.44 8,015,554 +0.11(+0.63%)
Jul 26, 2012 17.48 17.48 17.28 17.33 9,215,634 -0.06(-0.35%)
Jul 25, 2012 17.25 17.39 17.15 17.39 8,925,118 +0.13(+0.75%)
Jul 24, 2012 17.24 17.28 17.17 17.26 6,944,644 +0.06(+0.35%)
Jul 23, 2012 16.97 17.23 16.97 17.20 8,573,574 +0.16(+0.94%)
Jul 20, 2012 16.96 17.08 16.91 17.04 6,387,566 +0.07(+0.41%)
Jul 19, 2012 17.05 17.07 16.88 16.97 7,506,836 -0.05(-0.29%)
Jul 18, 2012 17.11 17.12 16.99 17.02 8,178,812 -0.14(-0.82%)
Jul 17, 2012 17.10 17.18 17.08 17.16 7,947,566 +0.11(+0.65%)
Jul 16, 2012 16.95 17.09 16.95 17.05 8,022,099 +0.10(+0.59%)
Jul 13, 2012 16.88 16.98 16.82 16.95 10,775,444 +0.10(+0.59%)
Jul 12, 2012 16.85 16.91 16.77 16.85 10,796,803 +0.01(+0.06%)
Jul 11, 2012 16.79 16.88 16.67 16.84 8,597,963 +0.05(+0.30%)
Jul 10, 2012 16.93 16.99 16.75 16.79 12,863,014 -0.08(-0.47%)
Jul 09, 2012 17.01 17.05 16.86 16.87 12,690,283 -0.17(-1.00%)
Jul 06, 2012 16.91 17.05 16.90 17.04 5,955,276 +0.11(+0.65%)
Jul 05, 2012 16.93 17.01 16.91 16.93 6,848,475 -0.04(-0.24%)
Jul 03, 2012 16.97 17.03 16.88 16.97 6,012,429 +0.02(+0.12%)
Jul 02, 2012 16.74 16.96 16.69 16.95 14,542,353 +0.17(+1.01%)
Jun 29, 2012 16.75 16.82 16.65 16.78 11,499,980 +0.14(+0.84%)
Jun 28, 2012 16.75 16.77 16.57 16.64 10,318,458 -0.08(-0.48%)
Jun 27, 2012 16.64 16.74 16.56 16.72 10,295,497 -0.39(-2.28%)
Jun 26, 2012 17.19 17.19 17.06 17.11 11,201,524 -0.01(-0.06%)
Jun 25, 2012 17.13 17.19 17.05 17.12 9,889,608 -0.01(-0.06%)
Jun 22, 2012 17.06 17.14 17.01 17.13 9,822,151 +0.17(+1.00%)
Jun 21, 2012 17.04 17.05 16.96 16.96 10,171,486 +0.01(+0.06%)
Jun 20, 2012 17.03 17.05 16.89 16.95 12,270,166 +0.01(+0.06%)
Jun 19, 2012 16.91 16.97 16.91 16.94 8,567,617 +0.08(+0.47%)
Jun 18, 2012 16.91 16.94 16.85 16.86 7,010,464 -0.05(-0.30%)
Jun 15, 2012 16.82 16.93 16.76 16.91 8,596,564 +0.02(+0.12%)
Jun 14, 2012 16.79 16.89 16.75 16.89 5,922,505 +0.10(+0.60%)
Jun 13, 2012 16.78 16.87 16.68 16.79 7,205,437 +0.01(+0.06%)
Jun 12, 2012 16.66 16.82 16.63 16.78 7,817,475 +0.15(+0.90%)
Jun 11, 2012 16.79 16.80 16.63 16.63 5,590,423 -0.13(-0.78%)
Jun 08, 2012 16.65 16.76 16.60 16.76 5,418,736 +0.15(+0.90%)
Jun 07, 2012 16.77 16.79 16.58 16.61 7,196,644 -0.16(-0.95%)
Jun 06, 2012 16.68 16.77 16.65 16.77 7,768,500 +0.12(+0.72%)
Jun 05, 2012 16.39 16.67 16.36 16.65 7,180,940 +0.23(+1.40%)
Jun 04, 2012 16.27 16.43 16.27 16.42 7,868,711 +0.09(+0.55%)
Jun 01, 2012 16.54 16.55 16.30 16.33 13,219,997 -0.29(-1.74%)
May 31, 2012 16.57 16.68 16.52 16.62 8,263,349 +0.04(+0.24%)
May 30, 2012 16.76 16.78 16.57 16.58 7,186,379 -0.18(-1.07%)
May 29, 2012 16.77 16.79 16.58 16.76 7,002,311 +0.06(+0.36%)
May 25, 2012 16.64 16.72 16.59 16.70 4,524,125 +0.10(+0.60%)
May 24, 2012 16.59 16.63 16.50 16.60 6,135,476 +0.07(+0.42%)
May 23, 2012 16.49 16.56 16.40 16.53 7,654,942 +0.04(+0.24%)
May 22, 2012 16.46 16.54 16.42 16.49 9,117,902 +0.02(+0.12%)
May 21, 2012 16.23 16.49 16.21 16.47 7,326,689 +0.32(+1.98%)
May 18, 2012 16.33 16.33 16.13 16.15 9,723,986 -0.16(-0.98%)
May 17, 2012 16.51 16.57 16.30 16.31 10,082,474 -0.24(-1.45%)
May 16, 2012 16.51 16.61 16.51 16.55 8,983,119 +0.07(+0.42%)
May 15, 2012 16.49 16.60 16.47 16.48 7,805,210 -0.05(-0.30%)
May 14, 2012 16.55 16.65 16.51 16.53 7,209,191 -0.13(-0.78%)
May 11, 2012 16.65 16.70 16.60 16.66 5,461,285 -0.03(-0.18%)
May 10, 2012 16.60 16.75 16.55 16.69 8,702,334 +0.17(+1.03%)
May 09, 2012 16.47 16.66 16.30 16.52 18,522,844 +0.05(+0.30%)
May 08, 2012 16.31 16.47 16.31 16.47 7,671,739 +0.16(+0.98%)
May 07, 2012 16.30 16.36 16.27 16.31 11,568,260 -0.04(-0.24%)
May 04, 2012 16.46 16.51 16.34 16.35 8,953,942 -0.16(-0.97%)
May 03, 2012 16.42 16.63 16.36 16.51 18,144,771 +0.22(+1.35%)
May 02, 2012 16.38 16.40 16.27 16.29 7,527,902 -0.12(-0.73%)
May 01, 2012 16.27 16.45 16.26 16.41 15,995,874 +0.09(+0.55%)
Apr 30, 2012 16.26 16.32 16.21 16.32 9,874,299 +0.04(+0.25%)
Apr 27, 2012 16.29 16.39 16.25 16.28 8,749,365 +0.01(+0.06%)
Apr 26, 2012 16.27 16.30 16.19 16.27 7,880,014 +0.02(+0.12%)
Apr 25, 2012 16.17 16.25 16.16 16.25 11,314,237 +0.08(+0.49%)
Apr 24, 2012 16.12 16.20 16.03 16.17 9,318,740 +0.04(+0.25%)
Apr 23, 2012 15.99 16.13 15.93 16.13 13,280,473 +0.13(+0.81%)
Apr 20, 2012 15.92 16.02 15.92 16.00 6,030,725 +0.09(+0.57%)
Apr 19, 2012 15.85 16.00 15.85 15.91 8,004,315 +0.01(+0.06%)
Apr 18, 2012 15.83 15.94 15.79 15.90 8,289,767 +0.08(+0.51%)
Apr 17, 2012 15.73 15.84 15.68 15.82 7,446,176 +0.05(+0.32%)
Apr 16, 2012 15.72 15.78 15.66 15.77 7,783,670 +0.07(+0.45%)
Apr 13, 2012 15.75 15.83 15.70 15.70 6,269,566 -0.09(-0.57%)
Apr 12, 2012 15.70 15.79 15.66 15.79 7,906,119 +0.09(+0.57%)
Apr 11, 2012 15.66 15.72 15.64 15.70 8,363,602 +0.07(+0.45%)
Apr 10, 2012 15.78 15.83 15.60 15.63 11,778,934 -0.12(-0.76%)
Apr 09, 2012 15.52 15.82 15.52 15.75 12,959,743 +0.17(+1.09%)
Apr 05, 2012 15.72 15.74 15.58 15.58 10,569,247 -0.16(-1.02%)
Apr 04, 2012 15.76 15.85 15.73 15.74 12,755,635 -0.07(-0.44%)
Apr 03, 2012 15.81 15.92 15.78 15.81 8,610,572 -0.06(-0.38%)
Apr 02, 2012 15.75 15.92 15.75 15.87 9,055,265 +0.05(+0.32%)
Mar 30, 2012 15.76 15.94 15.75 15.82 14,955,495 +0.08(+0.51%)
Mar 29, 2012 15.64 15.75 15.53 15.74 15,774,024 +0.17(+1.09%)
Mar 28, 2012 15.72 15.73 15.52 15.57 23,966,389 -0.67(-4.13%)
Mar 27, 2012 16.37 16.38 16.24 16.24 17,731,983 -0.06(-0.37%)
Mar 26, 2012 16.40 16.43 16.25 16.30 14,638,456 +0.01(+0.06%)
Mar 23, 2012 16.24 16.33 16.18 16.29 11,708,856 +0.11(+0.68%)
Mar 22, 2012 16.24 16.31 16.14 16.18 13,454,705 -0.16(-0.98%)
Mar 21, 2012 16.30 16.53 16.25 16.34 15,842,118 +0.23(+1.43%)
Mar 20, 2012 16.06 16.18 16.06 16.11 10,321,609 -0.02(-0.12%)
Mar 19, 2012 16.11 16.23 16.06 16.13 14,180,670 -0.01(-0.06%)
Mar 16, 2012 16.26 16.26 16.05 16.14 14,498,869 -0.08(-0.49%)
Mar 15, 2012 16.19 16.28 16.19 16.22 9,512,721 +0.02(+0.12%)
Mar 14, 2012 16.35 16.39 16.10 16.20 18,414,894 -0.20(-1.22%)
Mar 13, 2012 16.33 16.40 16.26 16.40 10,292,607 +0.12(+0.74%)
Mar 12, 2012 16.20 16.32 16.18 16.28 10,439,524 +0.12(+0.74%)
Mar 09, 2012 16.17 16.22 16.13 16.16 14,960,898 +0.01(+0.06%)
Mar 08, 2012 16.33 16.35 16.13 16.15 39,151,063 -0.32(-1.94%)
Mar 07, 2012 16.45 16.48 16.26 16.47 11,172,382 +0.04(+0.24%)
Mar 06, 2012 16.48 16.54 16.41 16.43 12,647,530 -0.17(-1.02%)
Mar 05, 2012 16.49 16.61 16.47 16.60 7,183,005 +0.10(+0.61%)
Mar 02, 2012 16.48 16.56 16.47 16.50 10,511,772 +0.00(+0.00%)
Mar 01, 2012 16.67 16.67 16.47 16.50 11,014,897 -0.12(-0.72%)
Feb 29, 2012 16.74 16.77 16.57 16.62 10,119,265 -0.11(-0.66%)
Feb 28, 2012 16.72 16.78 16.70 16.73 6,466,454 +0.03(+0.18%)
Feb 27, 2012 16.70 16.78 16.66 16.70 8,929,219 +0.07(+0.42%)
Feb 24, 2012 16.62 16.71 16.59 16.63 7,493,429 +0.00(+0.00%)
Feb 23, 2012 16.58 16.65 16.56 16.63 8,825,738 +0.08(+0.48%)
Feb 22, 2012 16.63 16.73 16.53 16.55 6,490,923 -0.05(-0.30%)
Feb 21, 2012 16.67 16.68 16.55 16.60 8,837,735 -0.06(-0.36%)
Feb 17, 2012 16.61 16.69 16.57 16.66 6,934,404 +0.09(+0.54%)
Feb 16, 2012 16.49 16.63 16.47 16.57 9,256,538 +0.10(+0.61%)
Feb 15, 2012 16.56 16.60 16.46 16.47 10,797,585 -0.02(-0.12%)
Feb 14, 2012 16.59 16.62 16.46 16.49 11,614,492 -0.15(-0.90%)
Feb 13, 2012 16.61 16.66 16.53 16.64 15,179,581 +0.10(+0.60%)
Feb 10, 2012 16.44 16.59 16.39 16.54 12,134,623 +0.06(+0.36%)
Feb 09, 2012 16.56 16.60 16.41 16.48 21,937,054 -0.07(-0.42%)
Feb 08, 2012 16.93 16.93 16.50 16.55 54,319,221 -0.57(-3.33%)
Feb 07, 2012 17.04 17.18 17.04 17.12 6,962,638 +0.04(+0.23%)
Feb 06, 2012 17.13 17.20 17.08 17.08 10,876,561 -0.06(-0.35%)
Feb 03, 2012 17.01 17.14 16.95 17.14 14,837,041 +0.14(+0.82%)
Feb 02, 2012 16.91 17.00 16.89 17.00 8,615,535 +0.11(+0.65%)
Feb 01, 2012 16.89 16.90 16.78 16.89 13,037,033 +0.05(+0.30%)
Jan 31, 2012 16.85 16.92 16.83 16.84 11,024,243 +0.04(+0.24%)
Jan 30, 2012 16.92 16.92 16.78 16.80 10,690,068 -0.01(-0.06%)
Jan 27, 2012 16.96 16.97 16.79 16.81 14,784,039 -0.07(-0.41%)
Jan 26, 2012 16.87 16.98 16.85 16.88 19,536,901 +0.17(+1.02%)
Jan 25, 2012 16.42 16.72 16.40 16.71 17,944,353 +0.27(+1.64%)
Jan 24, 2012 16.54 16.56 16.41 16.44 10,220,042 -0.09(-0.54%)
Jan 23, 2012 16.56 16.61 16.49 16.53 9,612,663 -0.01(-0.06%)
Jan 20, 2012 16.47 16.60 16.40 16.54 12,003,999 +0.09(+0.55%)
Jan 19, 2012 16.32 16.49 16.24 16.45 10,281,843 +0.19(+1.17%)
Jan 18, 2012 16.45 16.50 16.26 16.26 13,674,472 -0.15(-0.91%)
Jan 17, 2012 16.46 16.54 16.37 16.41 9,497,598 +0.01(+0.06%)
Jan 13, 2012 16.39 16.43 16.30 16.40 8,608,310 +0.03(+0.18%)
Jan 12, 2012 16.29 16.38 16.25 16.37 10,742,496 +0.09(+0.55%)
Jan 11, 2012 16.24 16.30 16.19 16.28 11,445,088 +0.00(+0.00%)
Jan 10, 2012 16.18 16.28 16.15 16.28 10,174,368 +0.16(+0.99%)
Jan 09, 2012 16.17 16.19 16.07 16.12 9,449,673 +0.06(+0.37%)
Jan 06, 2012 16.00 16.25 15.96 16.06 14,341,304 +0.11(+0.69%)
Jan 05, 2012 16.10 16.15 15.88 15.95 21,217,907 -0.16(-0.99%)
Jan 04, 2012 16.05 16.20 15.98 16.11 12,694,349 +0.15(+0.94%)
Dec 30, 2011 16.01 16.07 15.96 15.96 10,495,964 -0.12(-0.75%)
Dec 29, 2011 16.10 16.13 15.98 16.08 12,048,476 -0.03(-0.19%)
Dec 28, 2011 16.37 16.40 16.05 16.11 11,330,985 -0.26(-1.59%)
Dec 27, 2011 16.48 16.49 16.25 16.37 13,065,591 -0.57(-3.36%)
Dec 23, 2011 16.97 16.97 16.86 16.94 13,553,788 +0.16(+0.95%)
Dec 21, 2011 16.65 16.80 16.57 16.78 11,618,387 +0.17(+1.02%)
Dec 20, 2011 16.43 16.64 16.41 16.61 14,212,275 +0.29(+1.78%)
Dec 19, 2011 16.44 16.49 16.30 16.32 11,811,174 -0.05(-0.31%)
Dec 16, 2011 16.27 16.37 16.20 16.37 11,663,893 +0.12(+0.74%)
Dec 15, 2011 16.34 16.34 16.21 16.25 7,465,619 +0.03(+0.18%)
Dec 14, 2011 16.20 16.31 16.15 16.22 10,786,364 -0.02(-0.12%)
Dec 13, 2011 16.27 16.34 16.17 16.24 9,097,005 +0.08(+0.50%)
Dec 12, 2011 16.13 16.23 16.07 16.16 8,522,462 +0.04(+0.25%)
Dec 09, 2011 16.15 16.24 16.07 16.12 13,091,849 -0.06(-0.37%)
Dec 08, 2011 16.34 16.40 16.16 16.18 10,509,684 -0.17(-1.04%)
Dec 07, 2011 16.31 16.37 16.22 16.35 10,465,480 +0.06(+0.37%)
Dec 06, 2011 16.31 16.38 16.17 16.29 11,714,793 +0.02(+0.12%)
Dec 05, 2011 16.36 16.45 16.19 16.27 11,590,043 +0.04(+0.25%)
Dec 02, 2011 16.24 16.38 16.19 16.23 10,958,844 +0.07(+0.43%)
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.