Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 3.465 3.491 3.436 3.491 33,601,952 +0.04(+1.11%)
Nov 30, 2017 3.479 3.497 3.420 3.453 44,996,588 -0.03(-0.85%)
Nov 29, 2017 3.506 3.465 3.482 19,331,900 -0.01(-0.25%)
Nov 28, 2017 3.473 3.497 3.462 3.491 17,226,980 +0.01(+0.34%)
Nov 27, 2017 3.488 3.499 3.465 3.479 18,428,958 -0.01(-0.25%)
Nov 24, 2017 3.521 3.527 3.479 3.488 12,040,263 -0.03(-0.76%)
Nov 22, 2017 3.491 3.521 3.482 3.515 19,908,394 +0.02(+0.51%)
Nov 21, 2017 3.479 3.506 3.462 3.497 27,840,064 +0.03(+0.77%)
Nov 20, 2017 3.402 3.476 3.399 3.470 32,493,522 +0.07(+2.09%)
Nov 17, 2017 3.394 3.408 3.376 3.399 37,364,884 +0.01(+0.17%)
Nov 16, 2017 3.373 3.397 3.361 3.394 27,275,368 +0.03(+0.79%)
Nov 15, 2017 3.397 3.408 3.361 3.367 28,067,550 -0.03(-0.96%)
Nov 14, 2017 3.373 3.405 3.364 3.399 29,039,068 +0.03(+0.97%)
Nov 13, 2017 3.317 3.379 3.314 3.367 30,550,028 +0.04(+1.25%)
Nov 10, 2017 3.328 3.355 3.311 3.326 32,200,422 +0.00(+0.00%)
Nov 09, 2017 3.346 3.371 3.321 3.326 27,317,638 -0.02(-0.71%)
Nov 08, 2017 3.331 3.367 3.328 3.349 26,790,720 +0.02(+0.71%)
Nov 07, 2017 3.278 3.337 3.246 3.326 47,996,016 +0.06(+1.81%)
Nov 06, 2017 3.314 3.317 3.257 3.266 46,322,912 -0.06(-1.69%)
Nov 03, 2017 3.334 3.349 3.317 3.323 28,501,700 -0.02(-0.53%)
Nov 02, 2017 3.414 3.429 3.328 3.340 41,983,916 -0.07(-2.00%)
Nov 01, 2017 3.402 3.432 3.394 3.408 31,237,530 +0.02(+0.52%)
Oct 31, 2017 3.423 3.447 3.388 3.391 29,850,578 -0.03(-0.87%)
Oct 30, 2017 3.429 3.459 3.394 3.420 33,468,224 -0.01(-0.43%)
Oct 27, 2017 3.402 3.450 3.354 3.435 45,593,720 +0.03(+0.96%)
Oct 26, 2017 3.506 3.521 3.394 3.402 68,422,696 -0.10(-2.87%)
Oct 25, 2017 3.562 3.565 3.468 3.503 45,590,568 -0.06(-1.66%)
Oct 24, 2017 3.583 3.598 3.556 3.562 27,697,924 -0.01(-0.41%)
Oct 23, 2017 3.627 3.633 3.565 3.577 36,881,840 -0.06(-1.63%)
Oct 20, 2017 3.666 3.668 3.607 3.636 48,204,196 -0.02(-0.65%)
Oct 19, 2017 3.639 3.663 3.627 3.660 24,503,690 +0.02(+0.49%)
Oct 18, 2017 3.648 3.666 3.636 3.642 31,804,472 -0.00(-0.08%)
Oct 17, 2017 3.639 3.654 3.630 3.645 23,767,240 +0.02(+0.49%)
Oct 16, 2017 3.621 3.648 3.618 3.627 28,622,808 +0.01(+0.33%)
Oct 13, 2017 3.607 3.620 3.598 3.615 22,263,952 +0.01(+0.41%)
Oct 12, 2017 3.571 3.601 3.571 3.601 44,465,744 +0.03(+0.91%)
Oct 11, 2017 3.574 3.595 3.568 3.568 45,327,060 +0.00(+0.00%)
Oct 10, 2017 3.595 3.595 3.562 3.568 78,559,408 -0.02(-0.58%)
Oct 09, 2017 3.595 3.607 3.589 3.589 51,412,344 +0.00(+0.08%)
Oct 06, 2017 3.568 3.592 3.562 3.586 165,309,824 -0.08(-2.10%)
Oct 05, 2017 3.651 3.678 3.648 3.663 24,707,432 +0.01(+0.41%)
Oct 04, 2017 3.642 3.651 3.618 3.648 16,162,511 +0.01(+0.16%)
Oct 03, 2017 3.627 3.651 3.624 3.642 14,880,848 +0.01(+0.24%)
Oct 02, 2017 3.612 3.642 3.601 3.633 21,098,444 +0.03(+0.74%)
Sep 29, 2017 3.612 3.624 3.589 3.607 27,204,256 -0.01(-0.41%)
Sep 28, 2017 3.607 3.624 3.556 3.621 28,254,610 +0.28(+8.51%)
Sep 27, 2017 3.353 3.361 3.311 3.337 39,679,356 -0.02(-0.48%)
Sep 26, 2017 3.337 3.364 3.335 3.353 31,006,652 +0.02(+0.56%)
Sep 25, 2017 3.335 3.337 3.311 3.335 23,118,824 +0.01(+0.24%)
Sep 22, 2017 3.311 3.335 3.303 3.327 23,566,600 +0.02(+0.73%)
Sep 21, 2017 3.311 3.323 3.291 3.303 18,744,812 -0.00(-0.08%)
Sep 20, 2017 3.327 3.332 3.284 3.305 26,473,834 -0.02(-0.48%)
Sep 19, 2017 3.311 3.340 3.311 3.321 24,513,062 +0.01(+0.40%)
Sep 18, 2017 3.303 3.321 3.296 3.308 23,597,084 +0.01(+0.16%)
Sep 15, 2017 3.284 3.311 3.276 3.303 35,798,492 +0.03(+0.90%)
Sep 14, 2017 3.268 3.273 3.260 3.273 21,315,560 +0.01(+0.41%)
Sep 13, 2017 3.305 3.308 3.254 3.260 43,101,592 -0.07(-2.01%)
Sep 12, 2017 3.324 3.329 3.303 3.327 20,536,048 +0.01(+0.16%)
Sep 11, 2017 3.316 3.321 3.297 3.321 18,088,842 +0.02(+0.57%)
Sep 08, 2017 3.300 3.312 3.284 3.303 18,283,384 +0.00(+0.08%)
Sep 07, 2017 3.308 3.321 3.281 3.300 20,580,146 -0.01(-0.24%)
Sep 06, 2017 3.316 3.316 3.292 3.308 25,270,846 +0.01(+0.32%)
Sep 05, 2017 3.335 3.355 3.297 3.297 29,549,292 -0.03(-1.04%)
Sep 01, 2017 3.335 3.343 3.327 3.332 24,550,956 -0.01(-0.32%)
Aug 31, 2017 3.303 3.343 3.303 3.343 36,325,808 +0.04(+1.30%)
Aug 30, 2017 3.303 3.308 3.281 3.300 21,624,240 -0.00(-0.08%)
Aug 29, 2017 3.313 3.332 3.289 3.303 35,708,308 -0.02(-0.64%)
Aug 28, 2017 3.311 3.324 3.305 3.324 20,174,756 +0.01(+0.40%)
Aug 25, 2017 3.335 3.337 3.303 3.311 15,052,507 -0.03(-0.80%)
Aug 24, 2017 3.324 3.340 3.305 3.337 21,771,304 +0.02(+0.73%)
Aug 23, 2017 3.319 3.329 3.311 3.313 19,746,672 -0.02(-0.48%)
Aug 22, 2017 3.311 3.340 3.300 3.329 30,807,830 +0.02(+0.73%)
Aug 21, 2017 3.308 3.313 3.280 3.305 32,261,908 +0.01(+0.16%)
Aug 18, 2017 3.303 3.319 3.287 3.300 38,322,036 +0.01(+0.16%)
Aug 17, 2017 3.308 3.308 3.276 3.295 28,966,550 -0.01(-0.24%)
Aug 16, 2017 3.284 3.316 3.277 3.303 38,705,076 +0.01(+0.32%)
Aug 15, 2017 3.295 3.295 3.265 3.292 20,582,906 -0.00(-0.08%)
Aug 14, 2017 3.292 3.311 3.270 3.295 23,868,546 +0.02(+0.57%)
Aug 11, 2017 3.265 3.279 3.236 3.276 26,672,810 -0.01(-0.16%)
Aug 10, 2017 3.308 3.329 3.262 3.281 41,617,936 -0.02(-0.65%)
Aug 09, 2017 3.260 3.305 3.260 3.303 42,568,860 +0.05(+1.40%)
Aug 08, 2017 3.230 3.265 3.230 3.257 29,944,800 +0.02(+0.66%)
Aug 07, 2017 3.212 3.241 3.198 3.236 30,625,810 +0.02(+0.75%)
Aug 04, 2017 3.246 3.249 3.204 3.212 23,880,370 -0.04(-1.15%)
Aug 03, 2017 3.262 3.276 3.214 3.249 35,106,092 -0.01(-0.16%)
Aug 02, 2017 3.236 3.254 3.220 3.254 35,500,792 +0.02(+0.75%)
Aug 01, 2017 3.228 3.238 3.188 3.230 30,872,352 +0.01(+0.42%)
Jul 31, 2017 3.201 3.220 3.188 3.217 32,809,000 +0.03(+0.84%)
Jul 28, 2017 3.193 3.193 3.164 3.190 38,580,248 +0.01(+0.25%)
Jul 27, 2017 3.161 3.193 3.145 3.182 43,713,272 +0.02(+0.59%)
Jul 26, 2017 3.164 3.188 3.155 3.164 36,417,652 +0.01(+0.25%)
Jul 25, 2017 3.198 3.202 3.134 3.155 48,490,188 -0.03(-0.92%)
Jul 24, 2017 3.185 3.204 3.177 3.185 52,977,608 +0.01(+0.34%)
Jul 21, 2017 3.145 3.180 3.137 3.174 68,890,312 +0.03(+1.02%)
Jul 20, 2017 3.153 3.134 3.142 87,832,480 -0.00(-0.09%)
Jul 19, 2017 3.147 3.157 3.134 3.145 76,318,856 -0.00(-0.08%)
Jul 18, 2017 3.134 3.158 3.129 3.147 258,843,072 -0.13(-4.00%)
Jul 17, 2017 3.297 3.308 3.268 3.279 25,484,902 -0.02(-0.57%)
Jul 14, 2017 3.260 3.305 3.254 3.297 15,386,093 +0.04(+1.23%)
Jul 13, 2017 3.303 3.305 3.252 3.257 19,970,388 -0.04(-1.22%)
Jul 12, 2017 3.284 3.313 3.283 3.297 26,297,754 +0.02(+0.57%)
Jul 11, 2017 3.276 3.281 3.255 3.279 21,810,090 +0.01(+0.41%)
Jul 10, 2017 3.228 3.276 3.225 3.265 25,725,506 +0.04(+1.16%)
Jul 07, 2017 3.260 3.260 3.222 3.228 17,365,050 -0.04(-1.15%)
Jul 06, 2017 3.273 3.284 3.250 3.265 29,572,286 -0.02(-0.57%)
Jul 05, 2017 3.268 3.327 3.268 3.284 27,150,026 +0.01(+0.41%)
Jul 03, 2017 3.222 3.279 3.220 3.270 19,512,688 +0.05(+1.49%)
Jun 30, 2017 3.209 3.228 3.209 3.222 23,231,582 +0.01(+0.42%)
Jun 29, 2017 3.225 3.236 3.177 3.209 29,850,628 -0.03(-0.91%)
Jun 28, 2017 3.230 3.257 3.188 3.238 32,460,914 +0.25(+8.42%)
Jun 27, 2017 3.064 3.064 2.986 2.987 41,637,680 -0.07(-2.29%)
Jun 26, 2017 3.045 3.074 3.033 3.057 32,002,476 +0.01(+0.48%)
Jun 23, 2017 3.018 3.050 3.014 3.043 35,986,984 +0.04(+1.20%)
Jun 22, 2017 2.997 3.023 2.989 3.006 20,680,358 +0.01(+0.48%)
Jun 21, 2017 2.989 3.012 2.980 2.992 25,444,698 +0.00(+0.08%)
Jun 20, 2017 3.014 3.021 2.976 2.989 22,580,394 -0.02(-0.64%)
Jun 19, 2017 2.992 3.023 2.987 3.009 31,776,910 +0.02(+0.81%)
Jun 16, 2017 2.987 3.006 2.982 2.985 60,494,980 +0.00(+0.16%)
Jun 15, 2017 2.956 2.992 2.946 2.980 21,756,458 +0.01(+0.41%)
Jun 14, 2017 2.939 2.976 2.939 2.968 35,087,676 +0.03(+1.15%)
Jun 13, 2017 2.939 2.948 2.912 2.934 27,491,760 +0.00(+0.00%)
Jun 12, 2017 2.929 2.951 2.927 2.934 21,601,452 +0.00(+0.16%)
Jun 09, 2017 2.922 2.941 2.917 2.929 34,942,236 +0.00(+0.00%)
Jun 08, 2017 2.910 2.934 2.895 2.929 24,277,508 +0.02(+0.66%)
Jun 07, 2017 2.900 2.915 2.881 2.910 23,740,920 +0.01(+0.42%)
Jun 06, 2017 2.895 2.903 2.866 2.898 21,114,898 +0.01(+0.50%)
Jun 05, 2017 2.903 2.905 2.869 2.883 25,352,466 -0.02(-0.75%)
Jun 02, 2017 2.905 2.922 2.900 2.905 32,772,928 +0.00(+0.00%)
Jun 01, 2017 2.886 2.922 2.876 2.905 36,380,600 +0.01(+0.42%)
May 31, 2017 2.852 2.893 2.847 2.893 54,023,512 +0.04(+1.53%)
May 30, 2017 2.852 2.854 2.832 2.849 15,153,600 -0.00(-0.17%)
May 26, 2017 2.849 2.857 2.825 2.854 18,099,268 +0.01(+0.25%)
May 25, 2017 2.840 2.864 2.832 2.847 20,231,300 +0.00(+0.17%)
May 24, 2017 2.828 2.849 2.820 2.842 25,156,424 +0.02(+0.77%)
May 23, 2017 2.813 2.830 2.805 2.820 25,230,394 +0.01(+0.52%)
May 22, 2017 2.784 2.813 2.776 2.806 19,429,002 +0.03(+1.04%)
May 19, 2017 2.765 2.787 2.758 2.777 23,164,274 +0.01(+0.52%)
May 18, 2017 2.770 2.779 2.753 2.762 27,845,206 -0.01(-0.44%)
May 17, 2017 2.738 2.779 2.738 2.775 32,876,918 +0.03(+1.23%)
May 16, 2017 2.743 2.765 2.741 2.741 22,007,764 -0.01(-0.35%)
May 15, 2017 2.729 2.750 2.724 2.750 24,394,672 +0.02(+0.80%)
May 12, 2017 2.741 2.750 2.726 2.729 18,469,402 +0.00(+0.00%)
May 11, 2017 2.724 2.736 2.717 2.729 23,714,880 +0.00(+0.00%)
May 10, 2017 2.712 2.737 2.709 2.729 28,484,410 +0.01(+0.53%)
May 09, 2017 2.758 2.772 2.702 2.714 52,837,112 -0.05(-1.75%)
May 08, 2017 2.796 2.803 2.760 2.762 31,053,656 -0.02(-0.87%)
May 05, 2017 2.765 2.805 2.762 2.787 38,214,884 +0.02(+0.61%)
May 04, 2017 2.794 2.796 2.729 2.770 54,997,456 -0.01(-0.52%)
May 03, 2017 2.820 2.830 2.777 2.784 63,315,012 -0.04(-1.37%)
May 02, 2017 2.857 2.860 2.801 2.823 49,357,492 -0.04(-1.52%)
May 01, 2017 2.858 2.883 2.849 2.866 35,317,068 +0.01(+0.51%)
Apr 28, 2017 2.895 2.896 2.832 2.852 54,707,528 -0.04(-1.50%)
Apr 27, 2017 2.845 2.913 2.837 2.895 53,194,796 +0.06(+2.04%)
Apr 26, 2017 2.840 2.849 2.830 2.837 34,271,716 +0.00(+0.00%)
Apr 25, 2017 2.840 2.849 2.828 2.837 29,409,686 -0.00(-0.08%)
Apr 24, 2017 2.845 2.849 2.811 2.840 36,014,176 +0.00(+0.00%)
Apr 21, 2017 2.830 2.849 2.820 2.840 26,270,692 +0.01(+0.51%)
Apr 20, 2017 2.835 2.845 2.799 2.825 29,577,774 -0.00(-0.17%)
Apr 19, 2017 2.842 2.847 2.818 2.830 22,356,946 -0.01(-0.34%)
Apr 18, 2017 2.835 2.847 2.825 2.840 26,785,518 +0.01(+0.26%)
Apr 17, 2017 2.808 2.837 2.808 2.832 35,441,800 +0.02(+0.86%)
Apr 13, 2017 2.787 2.818 2.785 2.808 36,851,088 +0.02(+0.87%)
Apr 12, 2017 2.770 2.791 2.770 2.784 29,781,838 +0.01(+0.35%)
Apr 11, 2017 2.748 2.775 2.743 2.775 33,241,044 +0.02(+0.88%)
Apr 10, 2017 2.729 2.750 2.724 2.750 25,604,224 +0.02(+0.71%)
Apr 07, 2017 2.736 2.736 2.717 2.731 28,455,074 +0.00(+0.00%)
Apr 06, 2017 2.726 2.738 2.717 2.731 34,428,468 +0.00(+0.00%)
Apr 05, 2017 2.717 2.733 2.705 2.731 47,183,936 +0.02(+0.80%)
Apr 04, 2017 2.680 2.714 2.680 2.709 26,348,192 +0.02(+0.90%)
Apr 03, 2017 2.683 2.700 2.678 2.685 31,761,804 +0.00(+0.09%)
Mar 31, 2017 2.683 2.700 2.676 2.683 25,914,886 +0.00(+0.00%)
Mar 30, 2017 2.685 2.692 2.673 2.683 18,824,742 -0.00(-0.09%)
Mar 29, 2017 2.666 2.692 2.661 2.685 41,963,024 +0.24(+9.99%)
Mar 28, 2017 2.428 2.454 2.426 2.441 56,599,296 +0.02(+0.71%)
Mar 27, 2017 2.405 2.424 2.398 2.424 37,259,708 +0.02(+0.81%)
Mar 24, 2017 2.420 2.431 2.405 2.405 30,956,986 -0.01(-0.54%)
Mar 23, 2017 2.409 2.424 2.408 2.418 36,482,908 +0.01(+0.45%)
Mar 22, 2017 2.396 2.415 2.396 2.407 35,697,284 +0.01(+0.54%)
Mar 21, 2017 2.398 2.407 2.380 2.394 45,829,628 +0.00(+0.09%)
Mar 20, 2017 2.379 2.406 2.377 2.392 35,884,976 +0.02(+0.73%)
Mar 17, 2017 2.370 2.390 2.364 2.374 66,994,324 +0.01(+0.46%)
Mar 16, 2017 2.379 2.379 2.355 2.364 41,029,152 +0.00(+0.00%)
Mar 15, 2017 2.340 2.381 2.340 2.364 50,970,672 +0.03(+1.39%)
Mar 14, 2017 2.338 2.340 2.325 2.331 23,219,062 -0.00(-0.09%)
Mar 13, 2017 2.366 2.383 2.329 2.333 28,056,280 -0.03(-1.46%)
Mar 10, 2017 2.316 2.372 2.329 2.368 39,006,796 +0.05(+2.24%)
Mar 09, 2017 2.331 2.357 2.293 2.316 40,349,148 -0.01(-0.56%)
Mar 08, 2017 2.370 2.370 2.327 2.329 36,609,788 -0.04(-1.73%)
Mar 07, 2017 2.368 2.374 2.364 2.370 24,968,814 -0.00(-0.18%)
Mar 06, 2017 2.366 2.374 2.357 2.374 29,672,772 +0.01(+0.37%)
Mar 03, 2017 2.359 2.368 2.346 2.366 20,988,836 +0.01(+0.27%)
Mar 02, 2017 2.351 2.366 2.351 2.359 21,916,730 +0.00(+0.18%)
Mar 01, 2017 2.377 2.387 2.351 2.355 40,481,464 -0.04(-1.71%)
Feb 28, 2017 2.379 2.398 2.377 2.396 50,892,616 +0.02(+0.63%)
Feb 27, 2017 2.392 2.396 2.377 2.381 25,075,336 -0.00(-0.18%)
Feb 24, 2017 2.370 2.389 2.365 2.385 32,718,228 +0.02(+0.64%)
Feb 23, 2017 2.351 2.370 2.342 2.370 42,615,060 +0.02(+0.73%)
Feb 22, 2017 2.336 2.355 2.331 2.353 29,611,870 +0.02(+0.65%)
Feb 21, 2017 2.342 2.348 2.318 2.338 24,683,358 +0.00(+0.09%)
Feb 17, 2017 2.336 2.336 2.336 0 +0.00(+0.18%)
Feb 16, 2017 2.279 2.331 2.275 2.331 42,077,936 +0.06(+2.86%)
Feb 15, 2017 2.258 2.266 2.243 2.266 34,978,724 +0.01(+0.38%)
Feb 14, 2017 2.282 2.284 2.247 2.258 29,944,582 -0.03(-1.13%)
Feb 13, 2017 2.277 2.290 2.273 2.284 17,104,008 +0.01(+0.57%)
Feb 10, 2017 2.266 2.279 2.258 2.271 16,929,552 +0.01(+0.57%)
Feb 09, 2017 2.266 2.273 2.258 2.258 24,852,806 -0.01(-0.38%)
Feb 08, 2017 2.247 2.266 2.245 2.266 23,643,170 +0.02(+0.67%)
Feb 07, 2017 2.247 2.251 2.243 2.251 22,569,826 +0.01(+0.29%)
Feb 06, 2017 2.225 2.245 2.225 2.245 28,664,898 +0.02(+0.87%)
Feb 03, 2017 2.230 2.234 2.220 2.225 22,630,404 +0.00(+0.19%)
Feb 02, 2017 2.210 2.228 2.208 2.221 24,024,534 +0.01(+0.59%)
Feb 01, 2017 2.204 2.221 2.197 2.208 38,104,924 +0.00(+0.10%)
Jan 31, 2017 2.225 2.230 2.182 2.206 35,533,228 -0.01(-0.29%)
Jan 30, 2017 2.212 2.214 2.197 2.212 23,008,582 +0.00(+0.10%)
Jan 27, 2017 2.212 2.217 2.204 2.210 17,769,784 +0.00(+0.00%)
Jan 26, 2017 2.212 2.219 2.206 2.210 27,704,292 -0.00(-0.10%)
Jan 25, 2017 2.215 2.221 2.202 2.212 18,915,016 -0.00(-0.10%)
Jan 24, 2017 2.210 2.225 2.197 2.215 38,972,352 +0.00(+0.10%)
Jan 23, 2017 2.193 2.223 2.193 2.212 27,899,870 +0.02(+0.89%)
Jan 20, 2017 2.187 2.196 2.178 2.193 26,800,956 +0.01(+0.40%)
Jan 19, 2017 2.210 2.217 2.176 2.184 34,867,608 -0.03(-1.46%)
Jan 18, 2017 2.212 2.223 2.206 2.217 21,623,428 +0.01(+0.29%)
Jan 17, 2017 2.191 2.221 2.189 2.210 27,923,070 +0.02(+0.89%)
Jan 13, 2017 2.191 2.191 2.191 0 -0.01(-0.29%)
Jan 12, 2017 2.197 2.208 2.191 2.197 20,987,598 +0.00(+0.00%)
Jan 11, 2017 2.195 2.210 2.182 2.197 32,789,938 +0.00(+0.10%)
Jan 10, 2017 2.212 2.214 2.167 2.195 40,202,364 -0.01(-0.49%)
Jan 09, 2017 2.215 2.221 2.206 2.206 32,511,208 -0.01(-0.49%)
Jan 06, 2017 2.202 2.217 2.197 2.217 26,586,566 +0.01(+0.49%)
Jan 05, 2017 2.184 2.212 2.178 2.206 37,666,792 +0.02(+1.09%)
Jan 04, 2017 2.178 2.195 2.176 2.182 35,155,192 +0.01(+0.30%)
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.