Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 11.20 11.25 11.18 11.25 717,291 -0.01(-0.12%)
Oct 30, 2003 11.27 11.30 11.21 11.26 881,613 -0.03(-0.24%)
Oct 29, 2003 11.10 11.32 11.05 11.29 1,204,590 +0.19(+1.67%)
Oct 28, 2003 11.12 11.14 11.04 11.10 1,064,677 -0.05(-0.43%)
Oct 27, 2003 11.03 11.16 11.01 11.15 953,967 +0.08(+0.75%)
Oct 24, 2003 11.08 11.22 11.01 11.07 1,205,607 +0.06(+0.50%)
Oct 23, 2003 11.23 11.32 11.01 11.01 1,877,859 -0.19(-1.66%)
Oct 22, 2003 10.85 11.35 10.77 11.20 2,486,911 +0.34(+3.17%)
Oct 21, 2003 10.73 11.01 10.72 10.85 1,635,372 +0.08(+0.77%)
Oct 20, 2003 11.01 11.02 10.75 10.77 2,508,268 -0.25(-2.31%)
Oct 17, 2003 11.09 11.09 11.02 11.03 1,538,755 -0.10(-0.93%)
Oct 16, 2003 11.21 11.22 11.08 11.13 1,448,240 -0.08(-0.74%)
Oct 15, 2003 11.33 11.36 11.24 11.21 948,736 -0.10(-0.85%)
Oct 14, 2003 11.32 11.37 11.28 11.31 1,209,821 -0.01(-0.12%)
Oct 13, 2003 11.36 11.39 11.32 11.32 1,176,550 -0.03(-0.30%)
Oct 10, 2003 11.39 11.40 11.26 11.36 768,723 +0.02(+0.18%)
Oct 09, 2003 11.33 11.36 11.29 11.34 1,191,950 +0.02(+0.18%)
Oct 08, 2003 11.28 11.28 11.28 11.32 936,096 -0.03(-0.24%)
Oct 07, 2003 11.16 11.41 11.12 11.34 1,407,704 +0.18(+1.60%)
Oct 06, 2003 11.16 11.17 11.14 11.16 1,813,061 -0.14(-1.22%)
Oct 03, 2003 11.38 11.42 11.27 11.30 1,447,514 -0.08(-0.73%)
Oct 02, 2003 11.32 11.38 11.31 11.38 2,172,796 +0.28(+2.54%)
Oct 01, 2003 11.14 11.18 11.12 11.10 1,613,143 -0.20(-1.77%)
Sep 30, 2003 11.29 11.35 11.28 11.30 1,796,062 +0.10(+0.92%)
Sep 29, 2003 11.07 11.22 11.03 11.20 2,036,370 +0.10(+0.87%)
Sep 26, 2003 11.25 11.26 11.01 11.10 2,767,464 -0.22(-1.95%)
Sep 25, 2003 11.39 11.43 11.29 11.32 1,975,639 -0.10(-0.90%)
Sep 24, 2003 11.53 11.55 11.40 11.43 1,683,608 -0.10(-0.90%)
Sep 23, 2003 11.63 11.76 11.53 11.53 1,636,099 -0.10(-0.89%)
Sep 22, 2003 11.54 11.77 11.51 11.63 2,087,657 +0.09(+0.78%)
Sep 19, 2003 11.47 11.60 11.36 11.54 2,173,523 +0.08(+0.72%)
Sep 18, 2003 11.65 11.67 11.44 11.46 2,511,610 -0.19(-1.60%)
Sep 17, 2003 11.70 11.69 11.60 11.65 1,242,947 -0.05(-0.47%)
Sep 16, 2003 11.63 11.71 11.60 11.70 1,651,063 +0.00(+0.00%)
Sep 15, 2003 11.87 11.87 11.58 11.70 2,605,467 -0.19(-1.62%)
Sep 12, 2003 11.96 11.96 11.74 11.89 2,409,762 -0.01(-0.06%)
Sep 11, 2003 11.67 11.98 10.84 11.90 5,927,644 +0.23(+2.01%)
Sep 10, 2003 10.77 12.04 10.74 11.67 19,007,430 -1.38(-10.60%)
Sep 09, 2003 13.33 13.33 12.94 13.05 3,430,708 -0.34(-2.57%)
Sep 08, 2003 13.21 13.44 13.18 13.39 1,158,970 +0.23(+1.78%)
Sep 05, 2003 13.43 13.45 13.08 13.16 2,025,182 -0.27(-2.00%)
Sep 04, 2003 13.39 13.46 13.35 13.43 1,190,497 +0.11(+0.83%)
Sep 03, 2003 13.31 13.38 13.24 13.32 1,586,991 +0.07(+0.52%)
Sep 02, 2003 13.15 13.26 13.14 13.25 1,151,124 +0.14(+1.10%)
Aug 29, 2003 13.08 13.13 13.06 13.10 659,902 +0.03(+0.21%)
Aug 28, 2003 13.06 13.14 13.01 13.08 957,163 +0.02(+0.16%)
Aug 27, 2003 13.06 13.08 13.02 13.06 917,499 -0.01(-0.05%)
Aug 26, 2003 12.87 13.08 12.84 13.06 968,786 +0.21(+1.66%)
Aug 25, 2003 13.01 13.01 12.84 12.85 940,891 -0.02(-0.16%)
Aug 22, 2003 12.97 13.04 12.86 12.87 740,392 -0.10(-0.80%)
Aug 21, 2003 13.08 13.08 12.95 12.97 775,261 -0.10(-0.79%)
Aug 20, 2003 13.01 13.11 13.00 13.08 928,105 +0.07(+0.53%)
Aug 19, 2003 12.91 13.04 12.91 13.01 937,259 +0.10(+0.75%)
Aug 18, 2003 12.82 13.03 12.82 12.91 887,279 -0.05(-0.37%)
Aug 15, 2003 12.84 13.00 12.80 12.96 522,604 +0.10(+0.75%)
Aug 14, 2003 12.93 12.94 12.78 12.86 1,084,872 -0.06(-0.48%)
Aug 13, 2003 13.08 13.08 12.80 12.93 1,908,080 -0.15(-1.16%)
Aug 12, 2003 13.28 13.35 13.06 13.08 1,284,209 -0.15(-1.14%)
Aug 11, 2003 13.25 13.34 13.19 13.23 1,582,487 +0.14(+1.10%)
Aug 08, 2003 13.21 13.30 13.06 13.08 1,270,406 -0.12(-0.89%)
Aug 07, 2003 13.07 13.21 12.98 13.20 1,260,963 +0.19(+1.48%)
Aug 06, 2003 12.73 13.06 12.64 13.01 2,015,593 +0.40(+3.17%)
Aug 05, 2003 12.38 12.80 12.37 12.61 2,405,840 +0.24(+1.95%)
Aug 04, 2003 11.87 12.57 11.87 12.37 7,209,674 -0.22(-1.75%)
Aug 01, 2003 13.11 13.41 12.46 12.59 4,443,082 -0.59(-4.49%)
Jul 31, 2003 13.31 13.39 12.73 13.18 4,326,560 -0.13(-0.98%)
Jul 30, 2003 13.66 13.73 13.15 13.31 3,286,436 -0.43(-3.11%)
Jul 29, 2003 14.06 14.06 13.66 13.74 3,277,138 -0.32(-2.30%)
Jul 28, 2003 14.18 14.29 14.06 14.06 962,539 -0.04(-0.29%)
Jul 25, 2003 14.19 14.19 14.07 14.10 636,801 -0.08(-0.53%)
Jul 24, 2003 14.13 14.23 14.12 14.18 747,947 +0.15(+1.08%)
Jul 23, 2003 14.08 14.11 13.96 14.03 740,247 +0.00(+0.00%)
Jul 22, 2003 14.18 14.18 13.96 14.03 1,057,849 -0.15(-1.07%)
Jul 21, 2003 14.35 14.42 14.10 14.18 871,007 -0.17(-1.20%)
Jul 18, 2003 13.98 14.36 13.98 14.35 744,605 +0.18(+1.26%)
Jul 17, 2003 14.47 14.52 14.11 14.17 1,286,533 -0.35(-2.42%)
Jul 16, 2003 14.29 14.65 14.29 14.52 2,378,525 +0.26(+1.83%)
Jul 15, 2003 14.11 14.28 14.01 14.26 1,268,227 +0.18(+1.27%)
Jul 14, 2003 14.05 14.11 14.02 14.08 946,993 +0.03(+0.24%)
Jul 11, 2003 13.85 14.08 13.85 14.05 682,422 +0.25(+1.80%)
Jul 10, 2003 14.10 14.10 13.79 13.80 984,913 -0.30(-2.10%)
Jul 09, 2003 14.06 14.10 13.90 14.10 721,940 +0.05(+0.39%)
Jul 08, 2003 13.92 14.06 13.77 14.04 1,067,438 +0.12(+0.84%)
Jul 07, 2003 14.09 14.11 13.84 13.92 1,436,036 -0.15(-1.08%)
Jul 03, 2003 13.94 14.08 13.90 14.08 838,898 +0.15(+1.09%)
Jul 02, 2003 13.76 13.94 13.76 13.92 1,050,003 +0.19(+1.35%)
Jul 01, 2003 13.80 13.87 13.63 13.74 1,298,011 +0.03(+0.25%)
Jun 30, 2003 14.11 14.28 13.59 13.70 3,527,470 -0.61(-4.28%)
Jun 27, 2003 14.32 14.35 14.28 14.32 1,499,382 +0.07(+0.48%)
Jun 26, 2003 14.40 14.42 14.25 14.25 1,593,384 -0.03(-0.19%)
Jun 25, 2003 14.18 14.37 14.11 14.28 1,391,287 +0.14(+0.97%)
Jun 24, 2003 14.08 14.18 13.94 14.14 1,601,229 +0.23(+1.68%)
Jun 23, 2003 14.00 14.08 13.88 13.90 1,732,425 +0.00(+0.00%)
Jun 20, 2003 13.77 13.90 13.70 13.90 1,319,805 +0.25(+1.87%)
Jun 19, 2003 13.82 13.90 13.63 13.65 1,127,878 -0.12(-0.90%)
Jun 18, 2003 13.93 13.94 13.74 13.77 1,375,160 -0.15(-1.09%)
Jun 17, 2003 13.99 14.00 13.84 13.92 1,078,480 -0.06(-0.44%)
Jun 16, 2003 13.90 14.01 13.85 13.99 1,016,877 +0.10(+0.69%)
Jun 13, 2003 13.90 14.00 13.73 13.89 1,430,079 +0.12(+0.90%)
Jun 12, 2003 13.77 14.01 13.70 13.77 3,285,419 +0.07(+0.50%)
Jun 11, 2003 13.54 13.73 13.50 13.70 1,386,637 +0.27(+2.00%)
Jun 10, 2003 13.48 13.64 13.42 13.43 1,799,839 -0.08(-0.56%)
Jun 09, 2003 13.62 13.62 13.39 13.50 1,810,010 -0.12(-0.86%)
Jun 06, 2003 13.59 13.72 13.57 13.62 1,432,258 +0.03(+0.20%)
Jun 05, 2003 13.68 13.72 13.57 13.59 1,861,732 -0.07(-0.50%)
Jun 04, 2003 13.65 13.74 13.63 13.66 1,211,128 +0.08(+0.56%)
Jun 03, 2003 13.64 13.65 13.48 13.59 834,830 +0.01(+0.10%)
Jun 02, 2003 13.49 13.66 13.49 13.57 959,343 +0.10(+0.77%)
May 30, 2003 13.41 13.52 13.25 13.47 1,465,529 +0.09(+0.67%)
May 29, 2003 13.66 13.66 13.26 13.38 1,444,898 -0.21(-1.57%)
May 28, 2003 13.72 13.76 13.57 13.59 1,292,345 -0.06(-0.40%)
May 27, 2003 13.58 13.65 13.46 13.65 1,304,259 +0.06(+0.41%)
May 23, 2003 13.52 14.04 13.52 13.59 1,555,609 -0.10(-0.75%)
May 22, 2003 13.42 13.72 13.33 13.70 1,348,281 +0.30(+2.21%)
May 21, 2003 13.42 13.42 13.21 13.40 1,326,778 -0.02(-0.15%)
May 20, 2003 13.15 13.49 13.15 13.42 1,265,176 +0.34(+2.63%)
May 19, 2003 13.42 13.42 12.87 13.08 2,872,217 -0.38(-2.81%)
May 16, 2003 13.70 13.72 13.25 13.46 3,263,480 -0.30(-2.15%)
May 15, 2003 13.99 14.01 13.63 13.75 3,291,666 -0.29(-2.06%)
May 14, 2003 14.16 14.17 13.94 14.04 1,335,641 -0.05(-0.34%)
May 13, 2003 13.83 14.11 13.77 14.09 1,694,650 +0.25(+1.84%)
May 12, 2003 13.74 13.83 13.68 13.83 1,184,541 +0.10(+0.70%)
May 09, 2003 13.61 13.76 13.51 13.74 1,338,402 +0.18(+1.32%)
May 08, 2003 13.63 13.63 13.42 13.56 2,330,289 -0.10(-0.76%)
May 07, 2003 13.66 13.72 13.56 13.66 1,201,539 -0.04(-0.30%)
May 06, 2003 13.66 13.75 13.60 13.70 1,557,933 +0.14(+1.01%)
May 05, 2003 13.35 13.62 13.35 13.57 2,057,437 +0.23(+1.76%)
May 02, 2003 13.11 13.33 13.11 13.33 1,327,214 +0.12(+0.89%)
May 01, 2003 13.07 13.28 12.98 13.21 1,302,951 +0.14(+1.05%)
Apr 30, 2003 12.93 13.08 12.93 13.08 1,103,469 +0.21(+1.60%)
Apr 29, 2003 12.84 12.90 12.80 12.87 1,415,695 +0.08(+0.65%)
Apr 28, 2003 12.80 12.89 12.67 12.79 896,432 +0.02(+0.16%)
Apr 25, 2003 12.97 12.97 12.66 12.77 1,532,072 -0.23(-1.75%)
Apr 24, 2003 12.99 13.07 12.97 12.99 1,042,738 +0.01(+0.05%)
Apr 23, 2003 13.08 13.15 12.98 12.99 1,257,766 -0.12(-0.89%)
Apr 22, 2003 12.99 13.13 12.95 13.10 1,416,276 +0.13(+1.01%)
Apr 21, 2003 12.87 13.01 12.86 12.97 1,467,273 +0.17(+1.29%)
Apr 17, 2003 12.79 12.89 12.73 12.81 1,369,348 +0.09(+0.70%)
Apr 16, 2003 12.69 12.77 12.64 12.72 1,354,529 +0.09(+0.71%)
Apr 15, 2003 12.56 12.69 12.53 12.63 1,302,806 +0.08(+0.66%)
Apr 14, 2003 12.40 12.56 12.40 12.55 1,242,511 +0.16(+1.28%)
Apr 11, 2003 12.41 12.44 12.18 12.39 1,001,331 +0.01(+0.06%)
Apr 10, 2003 12.32 12.42 12.32 12.38 789,936 +0.07(+0.56%)
Apr 09, 2003 12.40 12.45 12.29 12.31 898,612 -0.08(-0.61%)
Apr 08, 2003 12.35 12.44 12.25 12.39 1,270,697 +0.09(+0.73%)
Apr 07, 2003 12.27 12.32 12.20 12.30 1,318,061 +0.16(+1.30%)
Apr 04, 2003 12.20 12.20 12.04 12.14 833,377 +0.03(+0.23%)
Apr 03, 2003 12.02 12.21 12.01 12.11 1,567,522 +0.12(+0.98%)
Apr 02, 2003 12.11 12.11 11.94 12.00 3,322,758 -0.21(-1.75%)
Apr 01, 2003 12.02 12.21 11.94 12.21 1,097,803 +0.19(+1.55%)
Mar 31, 2003 11.82 12.10 11.72 12.02 1,053,199 +0.05(+0.40%)
Mar 28, 2003 12.13 12.18 11.85 11.98 1,436,617 -0.23(-1.86%)
Mar 27, 2003 12.38 12.44 12.20 12.20 1,276,799 -0.52(-4.11%)
Mar 26, 2003 12.63 12.73 12.53 12.73 1,404,072 +0.12(+0.93%)
Mar 25, 2003 12.42 12.65 12.42 12.61 1,426,447 +0.21(+1.72%)
Mar 24, 2003 12.56 12.56 12.29 12.40 1,134,561 -0.15(-1.21%)
Mar 21, 2003 12.29 12.60 12.11 12.55 1,636,244 +0.26(+2.13%)
Mar 20, 2003 12.07 12.30 11.87 12.29 817,541 +0.21(+1.77%)
Mar 19, 2003 12.08 12.11 12.02 12.07 960,214 +0.08(+0.69%)
Mar 18, 2003 12.11 12.21 11.98 11.99 1,041,721 -0.04(-0.34%)
Mar 17, 2003 11.67 12.03 11.60 12.03 1,340,290 +0.33(+2.82%)
Mar 14, 2003 11.77 11.80 11.58 11.70 1,275,782 -0.10(-0.88%)
Mar 13, 2003 11.80 11.86 11.70 11.80 1,444,027 +0.10(+0.88%)
Mar 12, 2003 11.80 11.85 11.56 11.70 1,636,535 -0.10(-0.82%)
Mar 11, 2003 12.15 12.16 11.79 11.80 1,143,569 -0.30(-2.50%)
Mar 10, 2003 12.22 12.27 11.99 12.10 894,980 -0.12(-0.96%)
Mar 07, 2003 12.04 12.31 11.94 12.22 953,676 +0.04(+0.34%)
Mar 06, 2003 12.33 12.33 12.12 12.18 1,108,409 -0.14(-1.17%)
Mar 05, 2003 12.40 12.42 12.16 12.32 936,242 -0.05(-0.44%)
Mar 04, 2003 12.62 12.63 12.37 12.38 958,761 -0.22(-1.75%)
Mar 03, 2003 12.55 12.60 12.41 12.60 1,141,535 +0.13(+1.05%)
Feb 28, 2003 12.29 12.51 12.25 12.46 774,390 +0.14(+1.17%)
Feb 27, 2003 12.46 12.46 12.22 12.32 677,482 -0.08(-0.61%)
Feb 26, 2003 12.51 12.51 12.27 12.40 762,185 -0.12(-0.94%)
Feb 25, 2003 12.22 12.51 12.21 12.51 1,070,343 +0.28(+2.31%)
Feb 24, 2003 12.26 12.35 12.23 12.23 1,257,040 -0.02(-0.17%)
Feb 21, 2003 12.04 12.27 12.04 12.25 1,440,830 +0.25(+2.12%)
Feb 20, 2003 11.91 12.03 11.87 12.00 987,819 +0.10(+0.81%)
Feb 19, 2003 11.77 12.07 11.70 11.90 1,368,622 -0.04(-0.35%)
Feb 18, 2003 11.91 12.04 11.80 11.94 1,194,130 +0.37(+3.21%)
Feb 14, 2003 11.49 11.70 11.49 11.57 1,098,965 +0.14(+1.26%)
Feb 13, 2003 11.36 11.43 11.27 11.43 1,011,356 +0.04(+0.36%)
Feb 12, 2003 11.63 11.65 11.36 11.38 1,499,527 -0.30(-2.59%)
Feb 11, 2003 11.77 11.80 11.58 11.69 890,040 -0.03(-0.29%)
Feb 10, 2003 11.77 11.83 11.59 11.72 1,180,763 +0.01(+0.12%)
Feb 07, 2003 12.00 12.01 11.71 11.71 619,221 -0.17(-1.45%)
Feb 06, 2003 11.67 12.00 11.60 11.88 2,045,814 +0.15(+1.29%)
Feb 05, 2003 12.56 12.56 11.60 11.73 5,956,847 -0.83(-6.63%)
Feb 04, 2003 12.70 12.70 12.47 12.56 851,974 -0.01(-0.05%)
Feb 03, 2003 12.66 12.70 12.46 12.57 755,793 +0.01(+0.05%)
Jan 31, 2003 12.39 12.56 12.35 12.56 841,804 +0.19(+1.50%)
Jan 30, 2003 12.56 12.58 12.33 12.38 914,303 +0.04(+0.33%)
Jan 29, 2003 12.56 12.60 12.33 12.33 845,727 -0.16(-1.27%)
Jan 28, 2003 12.22 12.49 12.22 12.49 1,085,599 +0.30(+2.43%)
Jan 27, 2003 12.32 12.35 12.04 12.20 1,452,163 -0.20(-1.61%)
Jan 24, 2003 12.76 12.84 11.84 12.40 3,066,323 -0.25(-1.96%)
Jan 23, 2003 12.88 12.89 12.60 12.64 1,099,982 -0.19(-1.50%)
Jan 22, 2003 12.97 13.00 12.73 12.84 913,431 -0.13(-1.01%)
Jan 21, 2003 12.86 13.01 12.85 12.97 582,027 +0.15(+1.18%)
Jan 17, 2003 13.04 13.04 12.80 12.82 649,151 -0.19(-1.48%)
Jan 16, 2003 13.08 13.15 12.96 13.01 718,018 -0.02(-0.16%)
Jan 15, 2003 13.29 13.29 12.94 13.03 1,278,833 -0.23(-1.76%)
Jan 14, 2003 13.30 13.34 13.13 13.26 797,345 -0.02(-0.16%)
Jan 13, 2003 13.28 13.34 13.14 13.28 639,562 +0.07(+0.52%)
Jan 10, 2003 13.35 13.36 13.15 13.21 681,260 -0.11(-0.83%)
Jan 09, 2003 13.22 13.34 13.13 13.33 604,838 +0.30(+2.33%)
Jan 08, 2003 13.08 13.18 13.01 13.02 733,999 -0.02(-0.16%)
Jan 07, 2003 13.46 13.46 12.94 13.04 1,134,125 -0.41(-3.07%)
Jan 06, 2003 13.10 13.46 13.08 13.46 1,285,952 +0.43(+3.27%)
Jan 03, 2003 13.04 13.07 12.91 13.03 798,508 +0.09(+0.69%)
Jan 02, 2003 12.97 13.08 12.94 12.94 624,597 +0.00(+0.00%)
Dec 31, 2002 12.87 13.01 12.80 12.94 768,433 +0.07(+0.53%)
Dec 30, 2002 13.06 13.08 12.73 12.87 1,051,456 -0.17(-1.32%)
Dec 27, 2002 13.08 13.24 12.86 13.04 924,328 -0.52(-3.86%)
Dec 26, 2002 13.72 13.72 13.53 13.57 1,301,643 -0.12(-0.86%)
Dec 24, 2002 13.70 13.73 13.66 13.68 542,944 +0.03(+0.20%)
Dec 23, 2002 13.46 13.70 13.42 13.66 1,094,897 +0.30(+2.27%)
Dec 20, 2002 13.42 13.42 13.14 13.35 1,367,459 -0.04(-0.31%)
Dec 19, 2002 13.46 13.52 13.37 13.39 828,001 -0.03(-0.20%)
Dec 18, 2002 13.42 13.52 13.39 13.42 1,179,455 +0.05(+0.36%)
Dec 17, 2002 13.41 13.47 13.37 13.37 1,251,955 -0.04(-0.31%)
Dec 16, 2002 13.21 13.41 13.18 13.41 973,000 +0.21(+1.56%)
Dec 13, 2002 13.16 13.31 13.16 13.21 976,632 +0.12(+0.89%)
Dec 12, 2002 13.04 13.14 13.02 13.09 790,226 +0.10(+0.80%)
Dec 11, 2002 13.08 13.08 12.94 12.99 729,205 -0.09(-0.68%)
Dec 10, 2002 13.01 13.08 12.89 13.08 923,602 +0.07(+0.53%)
Dec 09, 2002 12.84 13.01 12.80 13.01 760,006 +0.18(+1.40%)
Dec 06, 2002 12.82 12.87 12.75 12.83 535,244 +0.04(+0.32%)
Dec 05, 2002 12.84 12.87 12.75 12.79 486,863 +0.06(+0.43%)
Dec 04, 2002 12.87 12.93 12.67 12.73 509,092 -0.14(-1.07%)
Dec 03, 2002 12.97 12.97 12.84 12.87 637,092 -0.03(-0.27%)
Dec 02, 2002 12.84 12.91 12.73 12.91 970,966 +0.19(+1.46%)
Nov 29, 2002 12.66 12.73 12.56 12.72 299,004 +0.11(+0.87%)
Nov 27, 2002 12.46 12.62 12.40 12.61 677,773 +0.28(+2.23%)
Nov 26, 2002 12.38 12.49 12.20 12.33 1,007,869 +0.14(+1.13%)
Nov 25, 2002 12.39 12.40 12.15 12.20 1,159,987 +0.12(+0.97%)
Nov 22, 2002 12.02 12.18 12.00 12.08 662,808 +0.07(+0.57%)
Nov 21, 2002 11.94 12.04 11.87 12.01 712,351 +0.14(+1.16%)
Nov 20, 2002 11.87 11.96 11.80 11.87 563,866 +0.03(+0.29%)
Nov 19, 2002 11.84 11.84 11.64 11.84 496,161 +0.03(+0.29%)
Nov 18, 2002 11.99 12.00 11.80 11.80 580,138 -0.10(-0.81%)
Nov 15, 2002 11.73 11.94 11.73 11.90 693,464 +0.21(+1.77%)
Nov 14, 2002 11.56 11.70 11.52 11.69 662,227 +0.20(+1.74%)
Nov 13, 2002 11.59 11.62 11.43 11.49 759,861 +0.07(+0.60%)
Nov 12, 2002 11.43 11.48 11.37 11.43 797,491 +0.01(+0.06%)
Nov 11, 2002 11.49 11.51 11.36 11.42 906,312 -0.04(-0.36%)
Nov 08, 2002 11.56 11.70 11.39 11.46 1,060,754 -0.10(-0.89%)
Nov 07, 2002 11.96 11.99 11.54 11.56 884,228 -0.35(-2.95%)
Nov 06, 2002 12.04 12.08 11.36 11.91 1,554,010 -0.10(-0.80%)
Nov 05, 2002 11.96 12.03 11.91 12.01 525,364 +0.06(+0.52%)
Nov 04, 2002 12.04 12.07 11.95 11.95 602,222 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.