FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.490 USD  +0.140 (+1.50%)
Official Closing Price  /  Updated: 7:56 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 17.76 17.81 17.55 17.67 9,001,021 -0.01(-0.06%)
Oct 29, 2010 17.59 17.74 17.47 17.68 13,332,687 +0.11(+0.63%)
Oct 28, 2010 17.59 17.64 17.25 17.57 28,841,172 -0.35(-1.95%)
Oct 27, 2010 18.06 18.08 17.78 17.92 10,491,428 -0.30(-1.65%)
Oct 25, 2010 18.20 18.28 18.13 18.22 5,420,952 +0.03(+0.16%)
Oct 22, 2010 18.28 18.30 18.13 18.19 4,966,156 -0.09(-0.49%)
Oct 21, 2010 18.23 18.30 18.19 18.28 6,580,415 +0.06(+0.33%)
Oct 20, 2010 18.19 18.29 18.14 18.22 10,595,265 +0.10(+0.55%)
Oct 19, 2010 18.01 18.16 18.01 18.12 10,760,269 +0.08(+0.44%)
Oct 18, 2010 17.99 18.08 17.98 18.04 6,776,626 +0.04(+0.22%)
Oct 15, 2010 17.94 18.05 17.91 18.00 6,799,340 +0.08(+0.45%)
Oct 14, 2010 18.04 18.10 17.92 17.92 9,263,397 -0.08(-0.44%)
Oct 13, 2010 18.11 18.11 18.00 18.00 7,251,918 -0.02(-0.11%)
Oct 12, 2010 17.77 18.05 17.76 18.02 9,837,342 +0.25(+1.41%)
Oct 11, 2010 17.75 17.83 17.71 17.77 6,215,683 +0.06(+0.34%)
Oct 08, 2010 17.71 17.78 17.63 17.71 6,972,235 +0.01(+0.06%)
Oct 07, 2010 17.80 17.80 17.65 17.70 1,900 -0.14(-0.78%)
Oct 06, 2010 17.74 17.84 17.66 17.84 7,231,505 +0.13(+0.73%)
Oct 05, 2010 17.70 17.72 17.56 17.71 9,820,504 +0.06(+0.34%)
Oct 04, 2010 17.54 17.71 17.46 17.65 9,627,902 +0.19(+1.09%)
Oct 01, 2010 17.46 17.71 17.46 17.46 11,158,094 -0.14(-0.81%)
Sep 30, 2010 17.60 17.87 17.56 17.60 103,939 -0.80(-4.33%)
Sep 29, 2010 18.42 18.43 18.28 18.40 15,172,448 +0.06(+0.33%)
Sep 28, 2010 18.50 18.50 18.28 18.34 36,081 -0.11(-0.60%)
Sep 27, 2010 18.48 18.54 18.40 18.45 10,345,715 +0.05(+0.27%)
Sep 24, 2010 18.45 18.46 18.28 18.40 10,752,947 +0.05(+0.27%)
Sep 23, 2010 18.35 18.39 18.08 18.35 2,121 +0.36(+2.00%)
Sep 22, 2010 17.94 18.10 17.91 17.99 9,501,777 +0.05(+0.28%)
Sep 21, 2010 18.10 18.13 17.91 17.94 259 -0.15(-0.83%)
Sep 20, 2010 17.94 18.09 17.90 18.09 8,772,230 +0.17(+0.95%)
Sep 17, 2010 17.92 17.99 17.90 17.92 7,700,914 -0.07(-0.39%)
Sep 15, 2010 17.91 18.00 17.90 17.99 8,101,617 +0.09(+0.50%)
Sep 14, 2010 17.90 17.98 17.78 17.90 4,775 +0.03(+0.17%)
Sep 13, 2010 17.70 17.88 17.63 17.87 8,910,402 +0.28(+1.59%)
Sep 10, 2010 17.64 17.67 17.52 17.59 10,261,208 -0.09(-0.51%)
Sep 09, 2010 17.79 17.79 17.62 17.68 7,554 -0.02(-0.11%)
Sep 08, 2010 17.69 17.72 17.55 17.70 180,825 +0.11(+0.63%)
Sep 07, 2010 17.64 17.68 17.50 17.59 661 -0.05(-0.28%)
Sep 03, 2010 17.75 17.78 17.50 17.64 11,064,224 -0.04(-0.23%)
Sep 02, 2010 17.55 17.72 17.51 17.68 18,464 +0.09(+0.51%)
Sep 01, 2010 17.49 17.60 17.39 17.59 11,990,662 +0.19(+1.09%)
Aug 31, 2010 17.38 17.46 17.25 17.40 41,532 +0.16(+0.91%)
Aug 30, 2010 17.26 17.37 17.21 17.24 8,900,963 +0.04(+0.25%)
Aug 27, 2010 17.06 17.22 16.95 17.20 7,836,096 +0.18(+1.06%)
Aug 26, 2010 17.13 17.20 17.01 17.02 9,483,858 -0.05(-0.29%)
Aug 25, 2010 17.21 17.23 16.73 17.07 2,250 -0.29(-1.67%)
Aug 24, 2010 17.64 17.64 17.36 17.36 3,491 -0.33(-1.87%)
Aug 23, 2010 17.69 17.84 17.61 17.69 11,536,321 +0.10(+0.57%)
Aug 20, 2010 17.51 17.63 17.43 17.59 9,237,384 +0.07(+0.40%)
Aug 19, 2010 17.50 17.57 17.40 17.52 29,095 -0.01(-0.06%)
Aug 18, 2010 17.45 17.63 17.37 17.53 47,145 +0.17(+0.98%)
Aug 17, 2010 17.39 17.54 17.20 17.36 83,577 +0.01(+0.06%)
Aug 16, 2010 17.46 17.54 17.29 17.35 13,144,076 -0.04(-0.23%)
Aug 13, 2010 17.39 17.84 17.36 17.39 16,984,687 -0.36(-2.03%)
Aug 12, 2010 17.55 17.90 17.45 17.75 18,206,431 +0.12(+0.68%)
Aug 11, 2010 17.48 17.65 17.32 17.63 174,976 +0.12(+0.69%)
Aug 10, 2010 17.45 17.60 17.33 17.51 272,173 +0.07(+0.40%)
Aug 09, 2010 17.49 17.56 17.30 17.44 9,544,527 -0.06(-0.34%)
Aug 06, 2010 17.50 17.50 17.05 17.50 12,278,302 +0.42(+2.46%)
Aug 05, 2010 17.42 17.47 16.84 17.08 31,077,978 -0.34(-1.95%)
Aug 04, 2010 17.56 17.58 17.37 17.42 22,686 -0.02(-0.11%)
Aug 03, 2010 17.42 17.54 17.28 17.44 12,220 +0.10(+0.58%)
Aug 02, 2010 17.49 17.50 17.21 17.34 19,130,438 -0.06(-0.34%)
Jul 30, 2010 17.43 17.59 17.39 17.40 15,799,245 -0.11(-0.63%)
Jul 29, 2010 17.44 17.60 17.33 17.51 26,245,872 -0.34(-1.90%)
Jul 28, 2010 17.85 18.06 17.80 17.85 140,675 -0.13(-0.72%)
Jul 27, 2010 17.98 18.25 17.78 17.98 51,505 -0.17(-0.94%)
Jul 26, 2010 17.98 18.18 17.82 18.15 11,760,751 +0.27(+1.51%)
Jul 23, 2010 17.70 17.90 17.64 17.88 16,942,404 +0.20(+1.13%)
Jul 22, 2010 17.72 17.80 17.63 17.68 89,742 +0.14(+0.80%)
Jul 21, 2010 17.70 17.70 17.52 17.54 20,107,727 +0.04(+0.23%)
Jul 20, 2010 17.50 17.54 17.37 17.50 68,004 +0.03(+0.17%)
Jul 19, 2010 17.58 17.58 17.40 17.47 11,479,715 -0.03(-0.17%)
Jul 16, 2010 17.50 17.66 17.48 17.50 16,383,764 -0.08(-0.46%)
Jul 15, 2010 17.65 17.66 17.52 17.58 24,191,355 +0.06(+0.34%)
Jul 14, 2010 17.49 17.65 17.35 17.52 87,486 -0.74(-4.05%)
Jul 13, 2010 18.22 18.37 18.02 18.26 96,733 +0.08(+0.44%)
Jul 12, 2010 18.15 18.22 18.01 18.18 8,626,365 +0.03(+0.17%)
Jul 09, 2010 18.15 18.15 17.90 18.15 9,274,840 +0.22(+1.23%)
Jul 08, 2010 17.96 17.98 17.74 17.93 12,450,945 +0.02(+0.11%)
Jul 07, 2010 17.46 17.92 17.46 17.91 13,068,422 +0.45(+2.58%)
Jul 06, 2010 17.46 17.76 17.33 17.46 5,615 +0.03(+0.17%)
Jul 02, 2010 17.43 17.55 17.22 17.43 10,218,389 +0.17(+0.98%)
Jul 01, 2010 17.17 17.40 17.04 17.26 175,093 +0.11(+0.64%)
Jun 30, 2010 17.27 17.44 17.15 17.15 181,854 -0.11(-0.64%)
Jun 29, 2010 17.26 17.42 16.94 17.26 138,419 -0.16(-0.92%)
Jun 25, 2010 17.42 17.45 17.11 17.42 15,515,492 -0.36(-2.02%)
Jun 24, 2010 17.94 17.96 17.78 17.78 7,637 -0.14(-0.78%)
Jun 23, 2010 17.85 17.98 17.75 17.92 13,748,059 +0.17(+0.96%)
Jun 22, 2010 17.90 17.97 17.72 17.75 69,515 -0.07(-0.39%)
Jun 21, 2010 18.10 18.10 17.70 17.82 14,101,566 -0.07(-0.39%)
Jun 18, 2010 17.89 17.94 17.66 17.89 11,861,375 +0.39(+2.23%)
Jun 17, 2010 17.53 17.53 17.27 17.50 11,607,338 -0.08(-0.46%)
Jun 16, 2010 17.33 17.64 17.31 17.58 100 +0.19(+1.09%)
Jun 15, 2010 17.49 17.54 17.30 17.39 5,223 -0.21(-1.19%)
Jun 14, 2010 17.62 17.63 17.44 17.60 14,619,573 +0.13(+0.74%)
Jun 11, 2010 17.35 17.55 17.30 17.47 9,645,524 -0.02(-0.11%)
Jun 10, 2010 17.43 17.55 17.31 17.49 162,086 +0.21(+1.22%)
Jun 09, 2010 17.44 17.48 17.20 17.28 10,584,581 -0.09(-0.52%)
Jun 08, 2010 17.34 17.41 17.12 17.37 200 +0.09(+0.52%)
Jun 07, 2010 17.30 17.57 17.23 17.28 17,228,534 +0.16(+0.93%)
Jun 04, 2010 17.12 17.38 17.07 17.12 16,160,143 -0.12(-0.70%)
Jun 03, 2010 17.31 17.40 17.17 17.24 13,214,519 -0.01(-0.06%)
Jun 02, 2010 17.00 17.25 16.84 17.25 4,854 +0.41(+2.43%)
Jun 01, 2010 17.05 17.23 16.84 16.84 14,570,715 -0.12(-0.71%)
May 28, 2010 16.96 17.13 16.88 16.96 16,320,380 +0.20(+1.19%)
May 27, 2010 16.53 16.77 16.41 16.76 13,133,909 +0.53(+3.27%)
May 26, 2010 16.57 16.62 16.15 16.23 95,137 -0.17(-1.04%)
May 25, 2010 15.63 16.40 15.53 16.40 2,447 +0.64(+4.06%)
May 24, 2010 16.07 16.07 15.76 15.76 14,695,271 +0.04(+0.25%)
May 21, 2010 15.25 15.83 15.11 15.72 15,844,607 +0.06(+0.37%)
May 20, 2010 15.43 15.66 15.34 15.66 100,573 -0.16(-1.00%)
May 19, 2010 15.83 15.97 15.61 15.82 12,888,910 -0.12(-0.75%)
May 18, 2010 16.28 16.28 15.79 15.94 82,999 -0.20(-1.24%)
May 17, 2010 15.97 16.21 15.87 16.14 12,145,411 +0.17(+1.06%)
May 14, 2010 15.97 16.01 15.75 15.97 14,439,409 +0.01(+0.06%)
May 13, 2010 15.98 16.13 15.91 15.96 11,965,445 +0.01(+0.06%)
May 12, 2010 16.02 16.16 15.93 15.95 13,571,295 -0.01(-0.06%)
May 11, 2010 16.14 16.15 15.95 15.96 201,606 -0.34(-2.09%)
May 10, 2010 16.21 16.30 16.12 16.30 14,995,652 +0.50(+3.16%)
May 07, 2010 15.75 16.00 15.53 15.80 28,650,643 +0.29(+1.87%)
May 06, 2010 15.56 16.28 14.94 15.51 17,882 -0.74(-4.55%)
May 05, 2010 16.25 16.43 16.10 16.25 12,625,998 +0.08(+0.49%)
May 04, 2010 16.85 16.90 14.09 16.17 1,261 -0.94(-5.49%)
May 03, 2010 17.01 17.18 16.97 17.11 5,915,400 +0.16(+0.94%)
Apr 30, 2010 17.24 17.26 16.95 16.95 6,119,795 -0.23(-1.34%)
Apr 29, 2010 17.01 17.24 17.01 17.18 10,493,522 +0.22(+1.30%)
Apr 28, 2010 17.01 17.11 16.90 16.96 7,807,804 +0.15(+0.89%)
Apr 27, 2010 17.02 17.05 16.74 16.81 1,350 -0.15(-0.88%)
Apr 26, 2010 17.14 17.18 16.95 16.96 8,233,651 -0.16(-0.93%)
Apr 23, 2010 17.21 17.24 17.08 17.12 7,471,161 -0.13(-0.75%)
Apr 22, 2010 17.15 17.27 17.04 17.25 6,641,797 +0.05(+0.29%)
Apr 21, 2010 17.11 17.20 17.05 17.20 800 +0.09(+0.53%)
Apr 20, 2010 16.91 17.17 16.86 17.11 245 +0.22(+1.30%)
Apr 19, 2010 16.95 17.04 16.70 16.89 12,789,499 -0.08(-0.47%)
Apr 16, 2010 17.23 17.23 16.90 16.97 14,487,714 -0.26(-1.51%)
Apr 15, 2010 17.43 17.45 17.22 17.23 9,989,721 -0.20(-1.15%)
Apr 14, 2010 17.38 17.43 17.31 17.43 6,074,089 +0.05(+0.29%)
Apr 13, 2010 17.23 17.39 17.20 17.38 9,148,542 +0.15(+0.87%)
Apr 12, 2010 17.29 17.30 17.20 17.23 6,625,667 +0.00(+0.00%)
Apr 09, 2010 17.27 17.27 17.20 17.23 6,020,822 +0.03(+0.17%)
Apr 08, 2010 17.26 17.31 17.19 17.20 7,043,176 -0.01(-0.06%)
Apr 07, 2010 17.33 17.43 17.21 17.21 9,145,946 -0.12(-0.69%)
Apr 06, 2010 17.21 17.33 17.11 17.33 8,169,624 +0.20(+1.17%)
Apr 05, 2010 17.41 17.42 17.11 17.13 9,190,430 -0.21(-1.21%)
Apr 01, 2010 17.33 17.34 17.34 17.34 6,366,100 +0.16(+0.93%)
Mar 31, 2010 17.10 17.33 17.10 17.18 8,502,218 +0.08(+0.47%)
Mar 30, 2010 17.23 17.26 17.00 17.10 14,998,499 -0.78(-4.36%)
Mar 29, 2010 17.72 17.98 17.72 17.88 12,704,173 +0.19(+1.07%)
Mar 26, 2010 17.86 17.86 17.55 17.69 14,304,014 -0.10(-0.56%)
Mar 25, 2010 18.10 18.17 17.76 17.79 16,087,092 -0.34(-1.88%)
Mar 24, 2010 18.12 18.21 18.08 18.13 9,716,942 +0.02(+0.11%)
Mar 23, 2010 18.18 18.29 18.04 18.11 20,979,668 -0.49(-2.63%)
Mar 22, 2010 18.68 18.73 18.52 18.60 9,846,504 -0.10(-0.53%)
Mar 19, 2010 18.50 18.71 18.45 18.70 11,035,085 +0.20(+1.08%)
Mar 18, 2010 18.68 18.75 18.49 18.50 11,761,927 -0.12(-0.64%)
Mar 17, 2010 18.60 18.69 18.53 18.62 9,500,874 +0.02(+0.11%)
Mar 16, 2010 18.45 18.60 18.27 18.60 11,704,497 +0.23(+1.25%)
Mar 15, 2010 18.25 18.42 18.25 18.37 8,638,117 +0.26(+1.44%)
Mar 12, 2010 18.17 18.26 18.03 18.11 12,076,998 -0.01(-0.06%)
Mar 11, 2010 18.18 18.24 18.03 18.12 13,061,510 -0.15(-0.82%)
Mar 10, 2010 18.29 18.32 18.03 18.27 12,289,110 -0.14(-0.76%)
Mar 09, 2010 18.27 18.54 18.21 18.41 8,601,361 +0.16(+0.88%)
Mar 08, 2010 18.25 18.30 18.07 18.25 8,083,698 +0.11(+0.61%)
Mar 05, 2010 18.16 18.25 18.09 18.14 11,869,520 +0.07(+0.39%)
Mar 04, 2010 18.12 18.20 18.02 18.07 6,794,512 -0.05(-0.28%)
Mar 03, 2010 18.38 18.38 18.01 18.12 10,060,386 -0.17(-0.93%)
Mar 02, 2010 18.14 18.39 18.10 18.29 14,783,993 -0.04(-0.22%)
Mar 01, 2010 18.45 18.47 18.25 18.33 7,600,991 -0.05(-0.27%)
Feb 26, 2010 18.31 18.39 18.20 18.38 7,250,009 +0.04(+0.22%)
Feb 25, 2010 18.15 18.35 18.06 18.34 9,021,147 +0.15(+0.83%)
Feb 24, 2010 17.92 18.26 17.91 18.19 11,811,806 +0.29(+1.61%)
Feb 23, 2010 17.96 18.00 17.87 17.90 9,151,919 +0.00(+0.00%)
Feb 22, 2010 17.84 17.95 17.77 17.90 8,922,155 +0.14(+0.79%)
Feb 19, 2010 17.56 17.80 17.47 17.76 10,114,220 +0.13(+0.74%)
Feb 18, 2010 17.53 17.67 17.49 17.63 8,647,896 +0.13(+0.74%)
Feb 17, 2010 17.40 17.50 17.35 17.50 8,087,639 +0.12(+0.69%)
Feb 16, 2010 17.22 17.39 17.20 17.38 8,786,842 +0.23(+1.34%)
Feb 12, 2010 17.19 17.15 17.15 17.15 13,370,000 -0.04(-0.23%)
Feb 11, 2010 17.23 17.38 17.11 17.19 11,628,860 +0.06(+0.35%)
Feb 10, 2010 17.39 17.48 17.12 17.13 15,823,906 -0.16(-0.93%)
Feb 09, 2010 17.25 17.54 17.25 17.29 35,202,141 -0.76(-4.21%)
Feb 08, 2010 18.05 18.19 17.84 18.05 7,523,676 +0.05(+0.28%)
Feb 05, 2010 17.80 18.05 17.59 18.00 9,980,952 +0.11(+0.61%)
Feb 04, 2010 18.05 18.16 17.67 17.89 14,462,090 -0.22(-1.21%)
Feb 03, 2010 17.75 18.15 17.68 18.11 12,325,462 +0.43(+2.43%)
Feb 02, 2010 17.50 17.70 17.39 17.68 8,225,178 +0.27(+1.55%)
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.