Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.737 4.760 4.690 4.723 53,703,292 -0.01(-0.20%)
Nov 29, 2018 4.680 4.746 4.676 4.732 26,663,632 +0.03(+0.70%)
Nov 28, 2018 4.666 4.711 4.652 4.699 24,394,022 +0.04(+0.81%)
Nov 27, 2018 4.676 4.704 4.633 4.662 21,988,668 -0.02(-0.40%)
Nov 26, 2018 4.680 4.699 4.657 4.680 19,791,068 +0.00(+0.10%)
Nov 23, 2018 4.680 4.687 4.671 4.676 8,949,875 -0.00(-0.10%)
Nov 21, 2018 4.680 4.680 4.680 0 +0.00(+0.00%)
Nov 20, 2018 4.690 4.704 4.662 4.680 23,963,696 -0.02(-0.40%)
Nov 19, 2018 4.699 4.727 4.680 4.699 21,807,100 +0.00(+0.00%)
Nov 16, 2018 4.624 4.699 4.619 4.699 26,222,482 +0.07(+1.42%)
Nov 15, 2018 4.657 4.666 4.619 4.633 30,997,742 -0.08(-1.60%)
Nov 14, 2018 4.713 4.737 4.680 4.709 14,722,786 -0.00(-0.10%)
Nov 13, 2018 4.713 4.732 4.680 4.713 30,044,222 +0.01(+0.20%)
Nov 12, 2018 4.718 4.760 4.690 4.704 15,588,933 -0.03(-0.60%)
Nov 09, 2018 4.694 4.732 4.690 4.732 18,912,322 +0.03(+0.60%)
Nov 08, 2018 4.680 4.704 4.662 4.704 20,620,694 +0.03(+0.70%)
Nov 07, 2018 4.680 4.704 4.638 4.671 20,708,990 -0.01(-0.20%)
Nov 06, 2018 4.614 4.680 4.600 4.680 15,186,664 +0.06(+1.32%)
Nov 05, 2018 4.591 4.643 4.591 4.619 17,690,682 +0.04(+0.92%)
Nov 02, 2018 4.638 4.638 4.563 4.577 23,180,728 -0.06(-1.22%)
Nov 01, 2018 4.657 4.657 4.596 4.633 22,900,626 -0.01(-0.20%)
Oct 31, 2018 4.676 4.676 4.629 4.643 22,132,534 -0.02(-0.40%)
Oct 30, 2018 4.638 4.690 4.610 4.662 15,986,970 +0.01(+0.30%)
Oct 29, 2018 4.643 4.699 4.619 4.647 20,377,258 +0.01(+0.30%)
Oct 26, 2018 4.676 4.699 4.600 4.633 23,128,004 -0.07(-1.50%)
Oct 25, 2018 4.690 4.713 4.657 4.704 19,749,100 +0.02(+0.50%)
Oct 24, 2018 4.614 4.704 4.605 4.680 28,933,628 +0.06(+1.22%)
Oct 23, 2018 4.638 4.647 4.596 4.624 16,685,049 -0.02(-0.51%)
Oct 22, 2018 4.685 4.713 4.638 4.647 20,351,326 -0.04(-0.80%)
Oct 19, 2018 4.671 4.687 4.657 4.685 15,097,374 +0.00(+0.10%)
Oct 18, 2018 4.699 4.709 4.657 4.680 14,533,786 -0.01(-0.30%)
Oct 17, 2018 4.709 4.737 4.680 4.694 13,431,182 -0.01(-0.20%)
Oct 16, 2018 4.676 4.723 4.657 4.704 16,387,806 +0.03(+0.60%)
Oct 15, 2018 4.652 4.699 4.643 4.676 21,070,600 +0.04(+0.81%)
Oct 12, 2018 4.699 4.704 4.614 4.638 29,195,356 -0.01(-0.30%)
Oct 11, 2018 4.746 4.751 4.647 4.652 42,346,200 -0.10(-2.18%)
Oct 10, 2018 4.784 4.817 4.751 4.756 28,309,614 -0.04(-0.79%)
Oct 09, 2018 4.793 4.807 4.765 4.793 15,043,699 +0.00(+0.10%)
Oct 08, 2018 4.751 4.803 4.746 4.789 16,114,895 +0.03(+0.69%)
Oct 05, 2018 4.774 4.784 4.746 4.756 38,222,828 -0.02(-0.39%)
Oct 04, 2018 4.784 4.800 4.746 4.774 31,775,160 -0.02(-0.39%)
Oct 03, 2018 4.840 4.866 4.774 4.793 24,855,352 -0.05(-0.97%)
Oct 02, 2018 4.812 4.845 4.812 4.840 15,039,942 +0.02(+0.39%)
Oct 01, 2018 4.803 4.840 4.798 4.821 15,415,202 +0.01(+0.20%)
Sep 28, 2018 4.765 4.826 4.760 4.812 27,975,934 +0.05(+0.99%)
Sep 27, 2018 4.774 4.793 4.760 4.765 17,114,730 +0.12(+2.55%)
Sep 26, 2018 4.674 4.681 4.646 4.646 23,880,154 -0.02(-0.49%)
Sep 25, 2018 4.669 4.683 4.656 4.669 18,946,570 +0.01(+0.29%)
Sep 24, 2018 4.706 4.710 4.651 4.656 29,242,934 -0.04(-0.78%)
Sep 21, 2018 4.697 4.733 4.692 4.692 53,142,440 -0.01(-0.19%)
Sep 20, 2018 4.697 4.724 4.678 4.701 27,351,892 +0.01(+0.29%)
Sep 19, 2018 4.697 4.733 4.688 4.688 24,425,902 +0.00(+0.00%)
Sep 18, 2018 4.669 4.697 4.651 4.688 42,021,916 +0.01(+0.29%)
Sep 17, 2018 4.674 4.692 4.651 4.674 39,623,056 +0.00(+0.10%)
Sep 14, 2018 4.646 4.683 4.637 4.669 60,576,472 +0.03(+0.59%)
Sep 13, 2018 4.656 4.683 4.642 4.642 105,129,680 -0.01(-0.29%)
Sep 12, 2018 4.642 4.669 4.628 4.656 221,604,480 -0.12(-2.58%)
Sep 11, 2018 4.788 4.820 4.779 4.779 21,416,782 -0.01(-0.29%)
Sep 10, 2018 4.833 4.838 4.770 4.792 24,265,994 +0.01(+0.19%)
Sep 07, 2018 4.815 4.822 4.765 4.783 33,004,450 -0.03(-0.66%)
Sep 06, 2018 4.802 4.843 4.797 4.815 18,485,568 +0.01(+0.19%)
Sep 05, 2018 4.779 4.815 4.760 4.806 29,637,408 +0.35(+7.86%)
Sep 04, 2018 4.456 4.498 4.448 4.456 23,852,800 +0.02(+0.38%)
Aug 31, 2018 4.439 4.439 4.439 0 -0.02(-0.38%)
Aug 30, 2018 4.464 4.473 4.448 4.456 15,321,752 +0.00(+0.09%)
Aug 29, 2018 4.456 4.473 4.443 4.452 19,931,346 +0.00(+0.00%)
Aug 28, 2018 4.435 4.452 4.427 4.452 14,868,627 +0.02(+0.47%)
Aug 27, 2018 4.439 4.452 4.427 4.431 17,242,118 -0.00(-0.09%)
Aug 24, 2018 4.456 4.460 4.431 4.435 14,169,150 -0.02(-0.38%)
Aug 23, 2018 4.456 4.468 4.439 4.452 11,350,794 -0.01(-0.19%)
Aug 22, 2018 4.464 4.468 4.439 4.460 11,273,988 -0.00(-0.09%)
Aug 21, 2018 4.485 4.485 4.460 4.464 19,489,882 -0.02(-0.37%)
Aug 20, 2018 4.468 4.494 4.460 4.481 25,201,444 +0.02(+0.37%)
Aug 17, 2018 4.431 4.468 4.418 4.464 23,068,440 +0.04(+0.85%)
Aug 16, 2018 4.402 4.437 4.397 4.427 20,013,392 +0.02(+0.47%)
Aug 15, 2018 4.376 4.418 4.356 4.406 24,269,332 +0.03(+0.76%)
Aug 14, 2018 4.389 4.402 4.372 4.372 20,019,030 -0.01(-0.29%)
Aug 13, 2018 4.356 4.406 4.333 4.385 21,511,248 +0.03(+0.67%)
Aug 10, 2018 4.376 4.397 4.353 4.356 23,637,100 -0.02(-0.38%)
Aug 09, 2018 4.393 4.410 4.364 4.372 40,560,128 -0.03(-0.57%)
Aug 08, 2018 4.381 4.410 4.362 4.397 23,538,362 +0.03(+0.57%)
Aug 07, 2018 4.406 4.410 4.360 4.372 37,621,848 -0.02(-0.48%)
Aug 06, 2018 4.410 4.427 4.389 4.393 29,688,194 -0.02(-0.38%)
Aug 03, 2018 4.435 4.452 4.402 4.410 16,483,506 -0.02(-0.38%)
Aug 02, 2018 4.418 4.456 4.402 4.427 22,259,438 +0.04(+0.86%)
Aug 01, 2018 4.452 4.464 4.376 4.389 31,951,648 -0.09(-2.05%)
Jul 31, 2018 4.477 4.506 4.435 4.481 31,307,446 +0.00(+0.09%)
Jul 30, 2018 4.422 4.485 4.414 4.477 27,617,038 +0.05(+1.23%)
Jul 27, 2018 4.402 4.427 4.376 4.422 21,251,452 +0.03(+0.57%)
Jul 26, 2018 4.393 4.422 4.381 4.397 18,062,022 +0.01(+0.29%)
Jul 25, 2018 4.385 4.406 4.364 4.385 12,883,436 +0.00(+0.10%)
Jul 24, 2018 4.376 4.383 4.343 4.381 13,979,913 +0.01(+0.29%)
Jul 23, 2018 4.385 4.396 4.358 4.368 13,113,965 -0.02(-0.48%)
Jul 20, 2018 4.364 4.389 4.339 4.389 11,631,792 +0.03(+0.57%)
Jul 19, 2018 4.356 4.385 4.335 4.364 12,375,651 +0.01(+0.29%)
Jul 18, 2018 4.351 4.356 4.326 4.351 13,206,951 +0.00(+0.00%)
Jul 17, 2018 4.339 4.360 4.318 4.351 21,775,320 +0.01(+0.29%)
Jul 16, 2018 4.356 4.368 4.326 4.339 13,785,825 -0.02(-0.48%)
Jul 13, 2018 4.372 4.385 4.347 4.360 13,799,093 -0.01(-0.29%)
Jul 12, 2018 4.406 4.406 4.368 4.372 13,347,702 -0.03(-0.57%)
Jul 11, 2018 4.406 4.397 17,405,158 +0.02(+0.38%)
Jul 10, 2018 4.397 4.402 4.368 4.381 17,054,864 +0.00(+0.10%)
Jul 09, 2018 4.406 4.410 4.368 4.376 17,225,242 -0.02(-0.48%)
Jul 06, 2018 4.385 4.408 4.381 4.397 12,444,848 +0.01(+0.19%)
Jul 05, 2018 4.372 4.389 4.351 4.389 12,472,532 +0.02(+0.48%)
Jul 03, 2018 4.368 4.368 4.368 0 +0.03(+0.58%)
Jul 02, 2018 4.305 4.343 4.295 4.343 14,243,572 +0.04(+0.97%)
Jun 29, 2018 4.339 4.347 4.293 4.301 22,127,274 -0.05(-1.06%)
Jun 28, 2018 4.301 4.351 4.285 4.347 16,434,011 +0.45(+11.47%)
Jun 27, 2018 3.955 3.955 3.893 3.900 22,096,320 -0.04(-1.13%)
Jun 26, 2018 3.959 3.978 3.926 3.944 27,053,006 -0.01(-0.28%)
Jun 25, 2018 3.937 3.974 3.937 3.955 19,595,912 +0.02(+0.56%)
Jun 22, 2018 3.926 3.952 3.908 3.933 25,164,134 +0.01(+0.28%)
Jun 21, 2018 3.915 3.926 3.896 3.922 16,479,424 +0.01(+0.19%)
Jun 20, 2018 3.918 3.926 3.900 3.915 17,021,026 -0.01(-0.19%)
Jun 19, 2018 3.893 3.941 3.893 3.922 23,680,706 +0.02(+0.57%)
Jun 18, 2018 3.878 3.911 3.870 3.900 15,198,521 +0.02(+0.48%)
Jun 15, 2018 3.907 3.896 3.881 38,125,196 -0.01(-0.38%)
Jun 14, 2018 3.863 3.904 3.863 3.896 16,076,761 +0.04(+0.96%)
Jun 13, 2018 3.900 3.904 3.848 3.859 23,242,194 -0.04(-0.95%)
Jun 12, 2018 3.915 3.926 3.889 3.896 19,546,872 -0.02(-0.47%)
Jun 11, 2018 3.907 3.922 3.881 3.915 17,671,004 +0.01(+0.28%)
Jun 08, 2018 3.881 3.907 3.878 3.904 17,155,094 +0.03(+0.86%)
Jun 07, 2018 3.863 3.881 3.855 3.870 20,497,494 +0.01(+0.29%)
Jun 06, 2018 3.822 3.859 24,418,776 -0.00(-0.10%)
Jun 05, 2018 3.889 3.889 3.855 3.863 30,493,022 -0.02(-0.57%)
Jun 04, 2018 3.889 3.900 3.861 3.885 15,257,222 +0.02(+0.48%)
Jun 01, 2018 3.878 3.900 3.852 3.867 21,614,166 +0.00(+0.10%)
May 31, 2018 3.933 3.937 3.852 3.863 41,711,128 -0.07(-1.79%)
May 30, 2018 3.918 3.963 3.896 3.933 28,826,620 +0.03(+0.66%)
May 29, 2018 3.863 3.918 3.855 3.907 24,691,074 +0.03(+0.86%)
May 25, 2018 3.874 3.874 3.874 0 +0.02(+0.48%)
May 24, 2018 3.870 3.881 3.848 3.855 20,429,916 -0.03(-0.86%)
May 23, 2018 3.874 3.904 3.859 3.889 19,728,038 +0.01(+0.38%)
May 22, 2018 3.881 3.896 3.859 3.874 20,031,518 -0.01(-0.19%)
May 21, 2018 3.863 3.885 3.818 3.881 22,813,054 +0.03(+0.77%)
May 18, 2018 3.818 3.852 3.800 3.852 18,357,130 +0.04(+1.07%)
May 17, 2018 3.804 3.822 3.800 3.811 20,068,768 +0.01(+0.29%)
May 16, 2018 3.830 3.837 3.800 3.800 23,893,688 -0.03(-0.68%)
May 15, 2018 3.863 3.863 3.826 3.826 18,208,708 -0.04(-1.05%)
May 14, 2018 3.859 3.867 3.844 3.867 13,343,796 +0.01(+0.29%)
May 11, 2018 3.826 3.870 3.826 3.855 25,739,600 +0.01(+0.29%)
May 10, 2018 3.774 3.848 3.767 3.844 18,027,128 +0.08(+2.06%)
May 09, 2018 3.785 3.794 3.744 3.767 29,758,508 -0.01(-0.29%)
May 08, 2018 3.870 3.870 3.763 3.778 27,214,988 -0.10(-2.49%)
May 07, 2018 3.837 3.885 3.830 3.874 21,803,236 +0.04(+1.06%)
May 04, 2018 3.785 3.839 3.770 3.833 26,396,570 +0.05(+1.37%)
May 03, 2018 3.789 3.807 3.683 3.781 70,439,112 -0.03(-0.68%)
May 02, 2018 3.830 3.841 3.807 3.807 22,216,934 -0.02(-0.58%)
May 01, 2018 3.855 3.855 3.815 3.830 18,767,068 -0.01(-0.29%)
Apr 30, 2018 3.885 3.896 3.841 3.841 21,382,768 -0.03(-0.86%)
Apr 27, 2018 3.863 3.889 3.852 3.874 13,140,088 +0.02(+0.48%)
Apr 26, 2018 3.837 3.867 3.818 3.855 18,104,152 +0.03(+0.87%)
Apr 25, 2018 3.796 3.828 3.793 3.822 12,004,549 +0.01(+0.19%)
Apr 24, 2018 3.822 3.833 3.785 3.815 16,981,086 +0.00(+0.00%)
Apr 23, 2018 3.807 3.822 3.793 3.815 12,310,121 +0.02(+0.49%)
Apr 20, 2018 3.807 3.826 3.785 3.796 15,899,665 +0.00(+0.00%)
Apr 19, 2018 3.807 3.822 3.785 3.796 15,842,189 -0.01(-0.29%)
Apr 18, 2018 3.811 3.833 3.804 3.807 18,578,644 +0.00(+0.10%)
Apr 17, 2018 3.822 3.822 3.796 3.804 24,173,556 -0.01(-0.29%)
Apr 16, 2018 3.818 3.837 3.797 3.815 17,606,244 +0.01(+0.19%)
Apr 13, 2018 3.833 3.844 3.796 3.807 15,504,055 -0.01(-0.39%)
Apr 12, 2018 3.870 3.874 3.818 3.822 14,078,199 -0.04(-1.05%)
Apr 11, 2018 3.867 3.881 3.837 3.863 13,670,031 +0.00(+0.10%)
Apr 10, 2018 3.889 3.893 3.850 3.859 19,377,592 -0.01(-0.38%)
Apr 09, 2018 3.889 3.915 3.868 3.874 14,916,655 -0.01(-0.19%)
Apr 06, 2018 3.859 3.896 3.859 3.881 15,629,804 +0.02(+0.58%)
Apr 05, 2018 3.859 3.878 3.848 3.859 16,922,706 -0.01(-0.29%)
Apr 04, 2018 3.848 3.885 3.822 3.870 22,474,248 +0.03(+0.67%)
Apr 03, 2018 3.833 3.866 3.816 3.844 20,765,496 +0.01(+0.29%)
Apr 02, 2018 3.852 3.859 3.807 3.833 18,254,692 -0.03(-0.77%)
Mar 29, 2018 3.863 3.863 3.863 0 +0.04(+1.16%)
Mar 28, 2018 3.818 3.841 3.785 3.818 24,815,038 +0.34(+9.68%)
Mar 27, 2018 3.465 3.501 3.442 3.481 32,533,662 +0.01(+0.28%)
Mar 26, 2018 3.468 3.491 3.445 3.472 22,878,842 +0.03(+0.76%)
Mar 23, 2018 3.472 3.511 3.442 3.445 28,220,542 -0.02(-0.57%)
Mar 22, 2018 3.449 3.519 3.442 3.465 33,942,040 +0.00(+0.09%)
Mar 21, 2018 3.449 3.465 3.432 3.462 18,201,828 +0.01(+0.38%)
Mar 20, 2018 3.449 3.465 3.439 3.449 22,839,918 +0.00(+0.10%)
Mar 19, 2018 3.488 3.488 3.409 3.445 21,979,432 -0.04(-1.22%)
Mar 16, 2018 3.455 3.498 3.445 3.488 24,535,332 +0.04(+1.24%)
Mar 15, 2018 3.462 3.465 3.412 3.445 16,811,934 -0.01(-0.38%)
Mar 14, 2018 3.481 3.511 3.458 3.458 28,266,526 -0.01(-0.38%)
Mar 13, 2018 3.455 3.481 3.452 3.472 15,811,989 +0.03(+0.86%)
Mar 12, 2018 3.399 3.465 3.398 3.442 24,662,830 +0.05(+1.35%)
Mar 09, 2018 3.396 3.404 3.363 3.396 14,089,265 +0.01(+0.19%)
Mar 08, 2018 3.373 3.403 3.370 3.389 20,230,624 +0.02(+0.49%)
Mar 07, 2018 3.353 3.373 22,876,464 +0.00(+0.10%)
Mar 06, 2018 3.370 3.383 3.334 3.370 21,571,152 +0.03(+0.98%)
Mar 05, 2018 3.317 3.376 3.317 3.337 17,523,946 +0.01(+0.40%)
Mar 02, 2018 3.307 3.327 3.289 3.324 20,815,286 +0.01(+0.40%)
Mar 01, 2018 3.304 3.330 3.284 3.311 24,444,384 +0.02(+0.50%)
Feb 28, 2018 3.337 3.361 3.294 3.294 37,206,932 -0.04(-1.18%)
Feb 27, 2018 3.432 3.432 3.334 3.334 25,141,512 -0.09(-2.50%)
Feb 26, 2018 3.426 3.449 3.399 3.419 15,644,002 +0.01(+0.29%)
Feb 23, 2018 3.363 3.419 3.357 3.409 18,335,644 +0.07(+1.96%)
Feb 22, 2018 3.343 20,839,722 +0.01(+0.20%)
Feb 21, 2018 3.416 3.432 3.337 3.337 34,659,236 -0.07(-2.03%)
Feb 20, 2018 3.508 3.393 3.406 31,431,518 -0.10(-2.90%)
Feb 16, 2018 3.508 3.508 3.508 0 +0.01(+0.38%)
Feb 15, 2018 3.498 3.432 3.495 29,204,124 +0.09(+2.50%)
Feb 14, 2018 3.422 3.435 3.396 3.409 20,702,058 -0.02(-0.67%)
Feb 13, 2018 3.399 3.445 3.380 3.432 22,871,200 +0.05(+1.46%)
Feb 12, 2018 3.360 3.389 3.337 3.383 22,963,724 +0.03(+0.88%)
Feb 09, 2018 3.334 3.366 3.294 3.353 30,482,448 +0.03(+0.99%)
Feb 08, 2018 3.360 3.396 3.320 3.320 39,966,560 -0.03(-0.98%)
Feb 07, 2018 3.393 3.426 3.353 3.353 33,825,324 -0.04(-1.07%)
Feb 06, 2018 3.340 3.445 3.317 3.389 55,593,996 +0.00(+0.15%)
Feb 05, 2018 3.389 3.389 3.301 3.385 53,690,084 -0.02(-0.53%)
Feb 02, 2018 3.442 3.455 3.396 3.403 29,621,066 -0.05(-1.33%)
Feb 01, 2018 3.452 3.529 3.442 3.449 39,764,920 -0.01(-0.38%)
Jan 31, 2018 3.504 3.514 3.419 3.462 47,417,704 -0.02(-0.57%)
Jan 30, 2018 3.429 3.439 3.416 3.481 36,793,280 +0.03(+0.95%)
Jan 29, 2018 3.573 3.573 3.440 3.449 66,123,468 -0.13(-3.76%)
Jan 26, 2018 3.626 3.629 3.564 3.583 35,233,668 -0.04(-1.00%)
Jan 25, 2018 3.646 3.652 3.633 3.619 48,240,600 -0.03(-0.81%)
Jan 24, 2018 3.692 3.695 3.649 3.649 18,913,404 -0.04(-0.98%)
Jan 23, 2018 3.669 3.701 3.665 3.685 17,453,394 +0.02(+0.45%)
Jan 22, 2018 3.688 3.692 3.662 3.669 22,663,056 -0.01(-0.18%)
Jan 19, 2018 3.636 3.677 3.623 3.675 22,544,710 +0.04(+0.99%)
Jan 18, 2018 3.675 3.680 3.633 3.639 24,957,020 -0.04(-1.16%)
Jan 17, 2018 3.672 3.698 3.669 3.682 22,197,912 +0.01(+0.27%)
Jan 16, 2018 3.715 3.731 3.665 3.672 31,983,396 -0.04(-1.06%)
Jan 12, 2018 3.711 3.711 3.711 0 -0.05(-1.22%)
Jan 11, 2018 3.741 3.757 3.701 3.757 22,318,354 +0.02(+0.62%)
Jan 10, 2018 3.734 39,230,700 -0.05(-1.22%)
Jan 09, 2018 3.813 3.823 3.777 3.780 17,088,228 -0.03(-0.86%)
Jan 08, 2018 3.800 3.830 3.790 3.813 20,577,616 +0.01(+0.35%)
Jan 05, 2018 3.774 3.807 3.757 3.800 19,611,846 +0.04(+0.96%)
Jan 04, 2018 3.767 3.790 3.754 3.764 25,127,014 -0.00(-0.09%)
Jan 03, 2018 3.839 3.866 3.754 3.767 31,587,618 -0.07(-1.71%)
Jan 02, 2018 3.905 3.915 3.803 3.833 42,184,720 -0.07(-1.85%)
Dec 29, 2017 3.905 3.905 3.905 0 -0.04(-1.08%)
Dec 28, 2017 3.879 3.948 3.866 3.948 25,851,626 +0.37(+10.27%)
Dec 27, 2017 3.577 3.589 3.562 3.580 20,823,186 +0.01(+0.17%)
Dec 26, 2017 3.568 3.583 3.559 3.574 12,718,511 +0.01(+0.25%)
Dec 22, 2017 3.571 3.571 3.550 3.565 15,082,972 +0.00(+0.00%)
Dec 21, 2017 3.541 3.580 3.530 3.565 23,477,618 +0.04(+1.01%)
Dec 20, 2017 3.524 3.550 3.506 3.530 26,431,336 +0.02(+0.68%)
Dec 19, 2017 3.607 3.615 3.506 3.506 42,404,836 -0.10(-2.71%)
Dec 18, 2017 3.627 3.660 3.598 3.604 23,925,310 -0.02(-0.49%)
Dec 15, 2017 3.610 3.624 3.598 3.621 50,150,012 +0.02(+0.66%)
Dec 14, 2017 3.589 3.610 3.583 3.598 19,766,572 +0.01(+0.33%)
Dec 13, 2017 3.559 3.612 3.553 3.586 29,917,528 +0.02(+0.50%)
Dec 12, 2017 3.541 3.568 3.536 3.568 19,138,624 +0.02(+0.58%)
Dec 11, 2017 3.541 3.547 3.525 3.547 22,210,354 +0.02(+0.67%)
Dec 08, 2017 3.515 3.553 3.503 3.524 24,606,816 -0.02(-0.67%)
Dec 07, 2017 3.530 3.550 3.518 3.547 27,651,338 +0.01(+0.33%)
Dec 06, 2017 3.539 3.546 3.512 3.536 25,780,592 -0.01(-0.17%)
Dec 05, 2017 3.544 3.553 3.518 3.541 27,859,708 -0.01(-0.17%)
Dec 04, 2017 3.506 3.550 3.491 3.547 40,795,304 +0.06(+1.61%)
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.