FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.650 USD  -0.020 (-0.23%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 15.82 15.94 15.69 15.94 8,212,355 +0.05(+0.31%)
Apr 29, 2013 15.77 15.95 15.71 15.89 10,753,886 +0.22(+1.40%)
Apr 26, 2013 15.71 15.69 15.61 15.67 4,545,039 +0.01(+0.06%)
Apr 25, 2013 15.78 15.80 15.61 15.66 8,867,947 -0.01(-0.06%)
Apr 24, 2013 15.62 15.75 15.56 15.67 9,111,471 +0.06(+0.38%)
Apr 23, 2013 15.48 15.63 15.45 15.61 6,804,448 +0.16(+1.04%)
Apr 22, 2013 15.60 15.60 15.21 15.45 15,481,803 -0.19(-1.21%)
Apr 19, 2013 15.74 15.80 15.55 15.64 9,446,782 -0.11(-0.70%)
Apr 18, 2013 15.60 15.75 15.55 15.75 6,200,583 +0.22(+1.42%)
Apr 17, 2013 15.83 15.83 15.51 15.53 6,955,549 -0.33(-2.08%)
Apr 16, 2013 15.64 15.88 15.61 15.86 6,170,308 +0.30(+1.93%)
Apr 15, 2013 15.85 15.89 15.56 15.56 7,349,719 -0.34(-2.14%)
Apr 12, 2013 15.89 15.90 15.83 15.90 5,136,547 -0.01(-0.06%)
Apr 11, 2013 15.93 15.98 15.82 15.91 7,176,078 +0.00(+0.00%)
Apr 10, 2013 15.92 15.93 15.87 15.91 7,748,632 +0.04(+0.25%)
Apr 09, 2013 16.00 16.00 15.85 15.87 8,545,978 -0.12(-0.75%)
Apr 08, 2013 15.94 16.00 15.88 15.99 5,404,331 +0.07(+0.44%)
Apr 05, 2013 15.80 15.98 15.75 15.92 7,933,725 +0.01(+0.06%)
Apr 04, 2013 15.71 15.92 15.67 15.91 7,974,040 +0.19(+1.21%)
Apr 03, 2013 15.87 15.90 15.61 15.72 7,911,789 -0.15(-0.95%)
Apr 02, 2013 15.81 15.90 15.79 15.87 7,598,558 +0.03(+0.19%)
Apr 01, 2013 15.88 15.93 15.76 15.84 6,508,346 -0.05(-0.31%)
Mar 28, 2013 15.69 15.89 15.65 15.89 13,111,820 +0.23(+1.47%)
Mar 27, 2013 15.60 15.70 15.56 15.66 11,258,541 -0.43(-2.67%)
Mar 26, 2013 16.10 16.15 15.95 16.09 14,869,474 +0.08(+0.50%)
Mar 25, 2013 16.16 16.18 15.92 16.01 11,656,441 -0.12(-0.74%)
Mar 22, 2013 15.78 16.13 15.73 16.13 17,152,092 +0.40(+2.54%)
Mar 21, 2013 15.68 15.80 15.67 15.73 9,745,023 +0.13(+0.83%)
Mar 20, 2013 15.54 15.62 15.45 15.60 6,847,056 +0.10(+0.65%)
Mar 19, 2013 15.74 15.74 15.50 15.50 8,305,705 -0.19(-1.21%)
Mar 18, 2013 15.51 15.74 15.50 15.69 9,303,572 +0.03(+0.19%)
Mar 15, 2013 15.50 15.69 15.44 15.66 11,188,697 +0.17(+1.10%)
Mar 14, 2013 15.39 15.53 15.35 15.49 7,732,318 +0.10(+0.65%)
Mar 13, 2013 15.41 15.43 15.32 15.39 5,650,680 +0.01(+0.07%)
Mar 12, 2013 15.36 15.44 15.30 15.38 7,269,928 +0.07(+0.46%)
Mar 11, 2013 15.30 15.35 15.26 15.31 8,179,830 +0.01(+0.07%)
Mar 08, 2013 15.35 15.36 15.22 15.30 6,389,901 -0.01(-0.07%)
Mar 07, 2013 15.30 15.35 15.21 15.31 9,124,157 +0.01(+0.07%)
Mar 06, 2013 15.42 15.44 15.23 15.30 7,111,652 -0.11(-0.71%)
Mar 05, 2013 15.47 15.49 15.36 15.41 5,649,154 -0.02(-0.13%)
Mar 04, 2013 15.30 15.43 15.26 15.43 6,399,673 +0.17(+1.11%)
Mar 01, 2013 15.47 15.49 15.21 15.26 10,211,896 -0.23(-1.48%)
Feb 28, 2013 15.41 15.50 15.38 15.49 14,593,609 +0.18(+1.18%)
Feb 27, 2013 15.13 15.34 15.12 15.31 8,816,892 +0.18(+1.19%)
Feb 26, 2013 15.00 15.13 14.95 15.13 5,979,788 +0.19(+1.27%)
Feb 25, 2013 14.97 15.12 14.94 14.94 7,666,166 -0.03(-0.20%)
Feb 22, 2013 15.01 15.08 14.93 14.97 5,245,112 +0.01(+0.07%)
Feb 21, 2013 15.00 15.03 14.85 14.96 6,107,076 -0.08(-0.53%)
Feb 20, 2013 15.20 15.21 15.03 15.04 6,255,698 -0.17(-1.12%)
Feb 19, 2013 15.17 15.28 15.16 15.21 8,571,634 +0.05(+0.33%)
Feb 15, 2013 15.10 15.20 15.05 15.16 6,285,662 -0.01(-0.07%)
Feb 14, 2013 15.15 15.19 15.06 15.17 6,518,235 +0.01(+0.07%)
Feb 13, 2013 15.07 15.21 15.07 15.16 7,426,301 +0.07(+0.46%)
Feb 12, 2013 14.83 15.14 14.83 15.09 16,479,852 +0.28(+1.89%)
Feb 11, 2013 14.72 14.83 14.69 14.81 26,406,726 +0.09(+0.61%)
Feb 08, 2013 14.79 14.81 14.66 14.72 8,882,380 +0.06(+0.41%)
Feb 07, 2013 14.97 14.97 14.60 14.66 12,824,933 -0.26(-1.74%)
Feb 06, 2013 14.79 14.96 14.77 14.92 6,556,591 +0.10(+0.67%)
Feb 04, 2013 14.80 14.87 14.75 14.82 6,552,693 -0.03(-0.20%)
Feb 01, 2013 14.95 14.95 14.79 14.85 7,513,840 -0.02(-0.13%)
Jan 31, 2013 14.98 14.99 14.81 14.87 10,341,425 -0.08(-0.54%)
Jan 30, 2013 14.95 15.00 14.86 14.95 7,150,439 +0.00(+0.00%)
Jan 29, 2013 14.88 14.99 14.84 14.95 7,925,162 +0.12(+0.81%)
Jan 28, 2013 14.90 14.92 14.80 14.83 6,346,274 -0.02(-0.13%)
Jan 25, 2013 14.81 14.92 14.80 14.85 6,220,459 +0.04(+0.27%)
Jan 24, 2013 14.83 14.99 14.79 14.81 7,406,914 -0.07(-0.47%)
Jan 23, 2013 14.87 14.95 14.86 14.88 7,777,949 +0.01(+0.07%)
Jan 22, 2013 14.80 14.88 14.79 14.87 7,364,394 +0.09(+0.61%)
Jan 18, 2013 14.72 14.80 14.70 14.78 6,124,856 +0.05(+0.34%)
Jan 17, 2013 14.79 14.88 14.73 14.73 7,426,241 -0.01(-0.07%)
Jan 16, 2013 14.65 14.78 14.58 14.74 6,542,801 +0.07(+0.48%)
Jan 15, 2013 14.72 14.75 14.52 14.67 12,215,072 -0.03(-0.20%)
Jan 14, 2013 14.72 14.80 14.66 14.70 6,379,231 -0.09(-0.61%)
Jan 11, 2013 14.75 14.79 14.63 14.79 5,158,876 +0.06(+0.41%)
Jan 10, 2013 14.73 14.77 14.64 14.73 7,892,453 +0.09(+0.61%)
Jan 09, 2013 14.68 14.74 14.56 14.64 8,773,577 +0.01(+0.07%)
Jan 08, 2013 14.75 14.77 14.54 14.63 9,769,054 -0.05(-0.34%)
Jan 07, 2013 14.90 14.91 14.65 14.68 7,931,793 -0.16(-1.08%)
Jan 04, 2013 14.49 14.87 14.45 14.84 15,636,149 +0.35(+2.42%)
Jan 03, 2013 14.31 14.52 14.30 14.49 10,355,140 +0.17(+1.19%)
Jan 02, 2013 14.16 14.33 14.02 14.32 11,566,741 +0.30(+2.14%)
Dec 31, 2012 13.77 14.04 13.77 14.02 17,827,422 +0.01(+0.07%)
Dec 28, 2012 14.05 14.08 13.94 14.01 12,874,098 -0.10(-0.71%)
Dec 27, 2012 14.11 14.26 14.06 14.11 17,298,258 -0.13(-0.91%)
Dec 26, 2012 14.08 14.29 14.05 14.24 24,367,404 -0.34(-2.33%)
Dec 24, 2012 14.71 14.71 14.53 14.58 8,476,384 -0.18(-1.22%)
Dec 21, 2012 14.64 14.76 14.54 14.76 23,843,898 +0.00(+0.00%)
Dec 20, 2012 14.59 14.83 14.50 14.76 30,387,691 +0.17(+1.17%)
Dec 19, 2012 14.31 14.61 14.28 14.59 20,674,077 +0.32(+2.24%)
Dec 18, 2012 14.16 14.27 14.10 14.27 13,794,529 +0.08(+0.56%)
Dec 17, 2012 14.37 14.38 14.11 14.19 9,891,496 -0.11(-0.77%)
Dec 14, 2012 14.30 14.38 14.25 14.30 12,072,704 -0.03(-0.21%)
Dec 13, 2012 14.30 14.41 14.26 14.33 9,324,975 -0.09(-0.62%)
Dec 12, 2012 14.44 14.59 14.31 14.42 13,875,666 -0.02(-0.14%)
Dec 11, 2012 14.70 14.74 14.42 14.44 12,255,373 -0.24(-1.63%)
Dec 10, 2012 14.45 14.74 14.42 14.68 15,015,871 +0.23(+1.59%)
Dec 07, 2012 14.49 14.65 14.40 14.45 11,666,614 +0.06(+0.42%)
Dec 06, 2012 14.41 14.61 14.34 14.39 8,027,863 -0.01(-0.07%)
Dec 05, 2012 14.42 14.43 14.33 14.40 10,214,587 -0.02(-0.14%)
Dec 04, 2012 14.63 14.64 14.42 14.42 15,140,886 -0.30(-2.04%)
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%)
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.