FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.350 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:39 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2016 10.62 10.65 10.55 10.58 11,409,267 -0.03(-0.28%)
May 27, 2016 10.70 10.61 10.61 10.61 8,359,100 -0.09(-0.84%)
May 26, 2016 10.69 10.78 10.68 10.70 7,065,107 +0.02(+0.19%)
May 25, 2016 10.76 10.76 10.60 10.68 21,092,682 -0.07(-0.65%)
May 24, 2016 10.79 10.85 10.73 10.75 11,800,722 -0.03(-0.28%)
May 23, 2016 10.96 11.00 10.78 10.78 13,147,560 -0.14(-1.28%)
May 20, 2016 10.84 10.93 10.84 10.92 6,816,161 +0.11(+1.02%)
May 19, 2016 10.68 10.84 10.65 10.81 9,042,287 +0.05(+0.46%)
May 18, 2016 11.01 11.01 10.64 10.76 12,883,229 -0.23(-2.09%)
May 17, 2016 11.12 11.12 10.95 10.99 8,513,276 -0.13(-1.17%)
May 16, 2016 11.03 11.12 11.03 11.12 7,471,604 +0.07(+0.63%)
May 13, 2016 11.12 11.13 11.03 11.05 5,754,652 -0.05(-0.45%)
May 12, 2016 11.06 11.11 10.97 11.10 9,011,794 +0.06(+0.54%)
May 11, 2016 10.99 11.09 10.97 11.04 12,185,855 +0.05(+0.45%)
May 10, 2016 10.95 11.00 10.89 10.99 8,776,488 +0.07(+0.64%)
May 09, 2016 10.88 10.95 10.82 10.92 9,432,781 +0.07(+0.65%)
May 06, 2016 10.60 10.85 10.60 10.85 12,165,586 +0.23(+2.17%)
May 05, 2016 10.41 10.62 10.41 10.62 13,399,820 +0.17(+1.63%)
May 04, 2016 10.30 10.45 10.25 10.45 8,820,847 +0.15(+1.46%)
May 03, 2016 10.44 10.44 10.27 10.30 7,138,295 -0.11(-1.06%)
May 02, 2016 10.43 10.47 10.35 10.41 7,404,397 -0.01(-0.10%)
Apr 29, 2016 10.38 10.46 10.30 10.42 7,856,217 +0.05(+0.48%)
Apr 28, 2016 10.34 10.38 10.30 10.37 5,691,637 +0.02(+0.19%)
Apr 27, 2016 10.29 10.36 10.24 10.35 5,253,256 +0.04(+0.39%)
Apr 26, 2016 10.40 10.44 10.25 10.31 8,249,487 -0.07(-0.67%)
Apr 25, 2016 10.23 10.38 10.22 10.38 6,605,000 +0.15(+1.47%)
Apr 22, 2016 10.27 10.31 10.22 10.23 5,775,309 -0.05(-0.49%)
Apr 21, 2016 10.38 10.40 10.25 10.28 9,295,164 -0.12(-1.15%)
Apr 20, 2016 10.46 10.49 10.40 10.40 5,378,941 -0.05(-0.48%)
Apr 19, 2016 10.42 10.46 10.39 10.45 6,247,230 +0.04(+0.38%)
Apr 18, 2016 10.40 10.44 10.36 10.41 6,170,418 +0.00(+0.00%)
Apr 15, 2016 10.38 10.42 10.34 10.41 5,281,969 +0.06(+0.58%)
Apr 14, 2016 10.42 10.42 10.32 10.35 6,341,580 -0.03(-0.29%)
Apr 13, 2016 10.38 10.41 10.30 10.38 9,497,602 +0.02(+0.19%)
Apr 12, 2016 10.42 10.43 10.32 10.36 8,573,778 -0.08(-0.77%)
Apr 11, 2016 10.16 10.45 10.16 10.44 37,619,629 +0.03(+0.29%)
Apr 08, 2016 10.37 10.42 10.35 10.41 5,247,257 +0.06(+0.58%)
Apr 07, 2016 10.27 10.38 10.26 10.35 7,142,476 +0.08(+0.78%)
Apr 06, 2016 10.29 10.34 10.22 10.27 5,532,020 -0.02(-0.19%)
Apr 05, 2016 10.23 10.33 10.23 10.29 9,698,565 +0.02(+0.19%)
Apr 04, 2016 10.33 10.34 10.23 10.27 5,425,944 -0.07(-0.68%)
Apr 01, 2016 10.24 10.35 10.20 10.34 11,819,049 +0.08(+0.78%)
Mar 31, 2016 10.20 10.31 10.16 10.26 12,141,500 +0.08(+0.79%)
Mar 30, 2016 10.19 10.28 10.17 10.18 6,946,949 +0.03(+0.30%)
Mar 29, 2016 10.13 10.16 9.980 10.15 13,474,824 -0.26(-2.50%)
Mar 28, 2016 10.45 10.46 10.36 10.41 6,864,264 -0.03(-0.29%)
Mar 24, 2016 10.40 10.44 10.44 10.44 6,833,800 +0.02(+0.19%)
Mar 23, 2016 10.45 10.46 10.41 10.42 6,861,660 -0.03(-0.29%)
Mar 22, 2016 10.46 10.48 10.40 10.45 5,792,865 +0.01(+0.10%)
Mar 21, 2016 10.41 10.48 10.41 10.44 6,191,875 +0.03(+0.29%)
Mar 18, 2016 10.42 10.46 10.37 10.41 9,553,056 +0.02(+0.19%)
Mar 17, 2016 10.38 10.47 10.32 10.39 11,281,140 +0.05(+0.48%)
Mar 16, 2016 10.27 10.36 10.22 10.34 5,833,940 +0.08(+0.78%)
Mar 15, 2016 10.24 10.29 10.15 10.26 5,737,967 +0.03(+0.29%)
Mar 14, 2016 10.29 10.31 10.21 10.23 8,002,828 -0.12(-1.16%)
Mar 11, 2016 10.29 10.35 10.27 10.35 7,854,803 +0.12(+1.17%)
Mar 10, 2016 10.30 10.30 10.12 10.23 6,400,988 -0.05(-0.49%)
Mar 09, 2016 10.24 10.30 10.18 10.28 5,098,240 +0.05(+0.49%)
Mar 08, 2016 10.27 10.30 10.14 10.23 5,994,637 -0.05(-0.49%)
Mar 07, 2016 10.30 10.36 10.21 10.28 8,237,908 +0.00(+0.00%)
Mar 04, 2016 10.26 10.31 10.24 10.28 7,092,418 +0.02(+0.19%)
Mar 03, 2016 10.20 10.30 10.17 10.26 7,124,266 +0.09(+0.88%)
Mar 02, 2016 10.11 10.20 10.07 10.17 7,417,242 +0.06(+0.59%)
Mar 01, 2016 10.20 10.21 10.06 10.11 8,320,200 -0.02(-0.20%)
Feb 29, 2016 10.20 10.26 10.12 10.13 13,125,688 -0.05(-0.49%)
Feb 26, 2016 10.20 10.28 10.17 10.18 9,383,559 +0.02(+0.20%)
Feb 25, 2016 10.15 10.20 10.02 10.16 9,933,631 +0.16(+1.60%)
Feb 24, 2016 10.01 10.09 9.920 10.00 10,427,132 -0.04(-0.40%)
Feb 23, 2016 10.00 10.16 10.00 10.04 11,835,084 +0.05(+0.50%)
Feb 22, 2016 9.970 10.02 9.920 9.990 9,116,952 +0.07(+0.71%)
Feb 19, 2016 9.900 9.940 9.875 9.920 5,894,549 -0.02(-0.20%)
Feb 18, 2016 9.930 9.960 9.865 9.940 7,386,996 +0.04(+0.40%)
Feb 17, 2016 9.860 9.980 9.810 9.900 9,710,118 +0.07(+0.71%)
Feb 16, 2016 9.770 9.840 9.710 9.830 8,084,538 +0.10(+1.03%)
Feb 12, 2016 9.640 9.730 9.730 9.730 6,025,600 +0.14(+1.46%)
Feb 11, 2016 9.670 9.710 9.520 9.590 6,912,993 -0.16(-1.64%)
Feb 10, 2016 9.780 9.830 9.690 9.750 6,178,411 -0.02(-0.20%)
Feb 09, 2016 9.810 9.825 9.640 9.770 9,358,451 -0.06(-0.61%)
Feb 08, 2016 9.710 9.850 9.660 9.830 7,878,874 +0.10(+1.03%)
Feb 05, 2016 9.720 9.800 9.660 9.730 7,066,678 -0.01(-0.10%)
Feb 04, 2016 9.670 9.850 9.670 9.740 11,653,964 +0.07(+0.72%)
Feb 03, 2016 9.660 9.750 9.620 9.670 10,286,969 +0.03(+0.31%)
Feb 02, 2016 9.500 9.670 9.420 9.640 9,793,978 +0.11(+1.15%)
Feb 01, 2016 9.490 9.610 9.420 9.530 7,877,038 +0.03(+0.32%)
Jan 29, 2016 9.350 9.510 9.255 9.500 11,802,391 +0.25(+2.70%)
Jan 28, 2016 9.200 9.368 9.160 9.250 8,026,791 +0.08(+0.87%)
Jan 27, 2016 9.250 9.300 9.110 9.170 7,727,921 -0.04(-0.43%)
Jan 26, 2016 8.960 9.250 8.940 9.210 10,962,355 +0.32(+3.60%)
Jan 25, 2016 9.030 9.090 8.880 8.890 11,590,631 -0.12(-1.33%)
Jan 22, 2016 8.760 9.040 8.730 9.010 10,219,209 +0.32(+3.68%)
Jan 21, 2016 8.700 8.870 8.630 8.690 12,212,551 -0.01(-0.11%)
Jan 20, 2016 8.710 8.730 8.250 8.700 21,044,870 -0.10(-1.14%)
Jan 19, 2016 8.970 9.015 8.770 8.800 15,076,721 -0.16(-1.79%)
Jan 15, 2016 8.930 8.960 8.960 8.960 14,800,400 -0.11(-1.21%)
Jan 14, 2016 9.140 9.180 9.000 9.070 12,677,136 -0.07(-0.77%)
Jan 13, 2016 9.250 9.270 9.080 9.140 10,116,150 -0.12(-1.30%)
Jan 12, 2016 9.430 9.430 9.190 9.260 9,070,087 -0.13(-1.38%)
Jan 11, 2016 9.380 9.450 9.350 9.390 5,947,886 -0.02(-0.21%)
Jan 08, 2016 9.470 9.520 9.400 9.410 7,351,312 -0.04(-0.42%)
Jan 07, 2016 9.550 9.610 9.450 9.450 7,159,659 -0.20(-2.07%)
Jan 06, 2016 9.560 9.690 9.540 9.650 6,644,575 +0.06(+0.63%)
Jan 05, 2016 9.530 9.660 9.490 9.590 7,218,015 +0.06(+0.63%)
Jan 04, 2016 9.320 9.550 9.290 9.530 8,222,417 +0.15(+1.60%)
Dec 31, 2015 9.340 9.380 9.380 9.380 7,647,700 +0.01(+0.11%)
Dec 30, 2015 9.380 9.420 9.350 9.370 6,674,532 -0.03(-0.32%)
Dec 29, 2015 9.460 9.470 9.330 9.400 10,230,560 -0.35(-3.59%)
Dec 28, 2015 9.760 9.770 9.670 9.750 6,381,232 +0.00(+0.00%)
Dec 24, 2015 9.790 9.750 9.750 9.750 2,398,900 -0.02(-0.20%)
Dec 23, 2015 9.750 9.800 9.730 9.770 4,851,726 +0.04(+0.41%)
Dec 22, 2015 9.570 9.810 9.540 9.730 9,493,299 +0.16(+1.67%)
Dec 21, 2015 9.520 9.580 9.450 9.570 7,656,587 +0.08(+0.84%)
Dec 18, 2015 9.420 9.520 9.420 9.490 10,380,591 +0.05(+0.53%)
Dec 17, 2015 9.390 9.470 9.360 9.440 6,086,238 +0.06(+0.64%)
Dec 16, 2015 9.150 9.410 9.150 9.380 11,046,212 +0.23(+2.51%)
Dec 15, 2015 9.060 9.190 9.000 9.150 6,785,820 +0.09(+0.99%)
Dec 14, 2015 9.210 9.245 8.980 9.060 10,694,974 -0.16(-1.74%)
Dec 11, 2015 9.370 9.420 9.190 9.220 6,426,424 -0.16(-1.71%)
Dec 10, 2015 9.360 9.430 9.350 9.380 4,430,738 +0.01(+0.11%)
Dec 09, 2015 9.360 9.450 9.350 9.370 5,458,468 -0.03(-0.32%)
Dec 08, 2015 9.440 9.470 9.350 9.400 5,941,694 -0.08(-0.84%)
Dec 07, 2015 9.480 9.510 9.410 9.480 5,409,905 -0.02(-0.21%)
Dec 04, 2015 9.500 9.570 9.490 9.500 4,841,459 +0.03(+0.32%)
Dec 03, 2015 9.470 9.540 9.460 9.470 6,005,864 -0.02(-0.21%)
Dec 02, 2015 9.570 9.590 9.470 9.490 8,357,638 -0.11(-1.15%)
Dec 01, 2015 9.600 9.680 9.560 9.600 6,902,991 +0.02(+0.21%)
Nov 30, 2015 9.670 9.670 9.540 9.580 8,058,075 -0.10(-1.03%)
Nov 27, 2015 9.580 9.700 9.560 9.680 2,686,647 +0.13(+1.36%)
Nov 25, 2015 9.600 9.550 9.550 9.550 3,090,800 -0.06(-0.62%)
Nov 24, 2015 9.520 9.640 9.500 9.610 6,385,176 +0.07(+0.73%)
Nov 23, 2015 9.550 9.600 9.520 9.540 4,450,064 +0.00(+0.00%)
Nov 20, 2015 9.580 9.620 9.520 9.540 6,138,463 +0.00(+0.00%)
Nov 19, 2015 9.630 9.670 9.520 9.540 5,395,571 -0.07(-0.73%)
Nov 18, 2015 9.540 9.615 9.520 9.610 5,319,477 +0.09(+0.95%)
Nov 17, 2015 9.580 9.600 9.500 9.520 7,051,088 -0.09(-0.94%)
Nov 16, 2015 9.570 9.640 9.520 9.610 6,259,851 +0.04(+0.42%)
Nov 13, 2015 9.510 9.630 9.470 9.570 5,380,545 +0.07(+0.74%)
Nov 12, 2015 9.570 9.630 9.490 9.500 6,510,039 -0.08(-0.84%)
Nov 11, 2015 9.600 9.630 9.570 9.580 3,551,822 +0.00(+0.00%)
Nov 10, 2015 9.520 9.635 9.490 9.580 6,344,098 +0.07(+0.74%)
Nov 09, 2015 9.470 9.550 9.450 9.510 8,704,345 +0.00(+0.00%)
Nov 06, 2015 9.540 9.560 9.420 9.510 13,618,025 -0.10(-1.04%)
Nov 05, 2015 9.850 9.850 9.600 9.610 12,622,495 -0.24(-2.44%)
Nov 04, 2015 9.970 9.990 9.820 9.850 8,845,238 -0.11(-1.10%)
Nov 03, 2015 10.01 10.04 9.900 9.960 5,614,057 -0.08(-0.80%)
Nov 02, 2015 9.950 10.04 9.880 10.04 8,062,748 +0.09(+0.90%)
Oct 30, 2015 9.960 10.05 9.850 9.950 12,039,552 -0.01(-0.10%)
Oct 29, 2015 10.00 10.04 9.810 9.960 8,012,688 -0.05(-0.50%)
Oct 28, 2015 9.990 10.11 9.900 10.01 9,161,850 +0.03(+0.30%)
Oct 27, 2015 10.18 10.20 9.980 9.980 11,226,807 -0.22(-2.16%)
Oct 26, 2015 10.21 10.24 10.14 10.20 4,951,165 +0.02(+0.20%)
Oct 23, 2015 10.21 10.24 10.14 10.18 3,734,888 -0.02(-0.20%)
Oct 22, 2015 10.23 10.28 10.16 10.20 6,960,520 +0.02(+0.20%)
Oct 21, 2015 10.22 10.28 10.17 10.18 4,856,790 -0.03(-0.29%)
Oct 20, 2015 10.12 10.25 10.12 10.21 7,291,644 +0.09(+0.89%)
Oct 19, 2015 10.14 10.17 10.11 10.12 4,473,253 -0.02(-0.20%)
Oct 16, 2015 10.21 10.22 10.10 10.14 4,996,640 -0.04(-0.39%)
Oct 15, 2015 10.25 10.29 10.10 10.18 10,056,397 -0.06(-0.59%)
Oct 14, 2015 10.33 10.35 10.23 10.24 6,631,741 -0.08(-0.78%)
Oct 13, 2015 10.26 10.35 10.26 10.32 7,386,381 +0.02(+0.19%)
Oct 12, 2015 10.24 10.35 10.24 10.30 4,824,460 +0.09(+0.88%)
Oct 09, 2015 10.26 10.28 10.15 10.21 10,232,053 +0.02(+0.20%)
Oct 08, 2015 10.23 10.28 10.14 10.19 8,292,645 -0.04(-0.39%)
Oct 07, 2015 10.18 10.25 10.16 10.23 5,330,642 +0.05(+0.49%)
Oct 06, 2015 10.18 10.21 10.15 10.18 7,071,621 -0.01(-0.10%)
Oct 05, 2015 10.00 10.19 10.00 10.19 5,860,857 +0.18(+1.80%)
Oct 02, 2015 9.900 10.02 9.880 10.01 6,804,914 +0.09(+0.91%)
Oct 01, 2015 9.900 9.970 9.840 9.920 6,319,575 +0.05(+0.51%)
Sep 30, 2015 9.790 9.890 9.690 9.870 10,337,791 +0.12(+1.23%)
Sep 29, 2015 9.930 9.990 9.740 9.750 11,016,639 -0.18(-1.81%)
Sep 28, 2015 10.09 10.10 9.890 9.930 17,805,505 -0.49(-4.70%)
Sep 25, 2015 10.58 10.59 10.42 10.42 12,271,478 -0.13(-1.23%)
Sep 24, 2015 10.50 10.59 10.43 10.55 9,302,372 +0.04(+0.38%)
Sep 23, 2015 10.42 10.54 10.40 10.51 6,593,751 +0.11(+1.06%)
Sep 22, 2015 10.50 10.55 10.38 10.40 8,557,998 -0.15(-1.42%)
Sep 21, 2015 10.38 10.57 10.38 10.55 10,583,584 +0.18(+1.74%)
Sep 18, 2015 10.46 10.52 10.37 10.37 15,110,447 -0.05(-0.48%)
Sep 17, 2015 10.19 10.52 10.13 10.42 13,600,104 +0.22(+2.16%)
Sep 16, 2015 10.16 10.25 10.12 10.20 5,367,464 +0.04(+0.39%)
Sep 15, 2015 10.11 10.21 10.09 10.16 5,649,515 +0.04(+0.40%)
Sep 14, 2015 10.11 10.15 10.07 10.12 4,143,943 +0.03(+0.30%)
Sep 11, 2015 9.970 10.09 9.950 10.09 4,968,883 +0.14(+1.41%)
Sep 10, 2015 10.04 10.05 9.920 9.950 8,884,878 -0.06(-0.60%)
Sep 09, 2015 10.21 10.24 10.01 10.01 8,724,092 -0.17(-1.67%)
Sep 08, 2015 10.20 10.21 10.10 10.18 6,413,021 +0.08(+0.79%)
Sep 04, 2015 10.18 10.10 10.10 10.10 5,942,200 -0.12(-1.17%)
Sep 03, 2015 10.19 10.24 10.11 10.22 7,021,840 +0.08(+0.79%)
Sep 02, 2015 10.09 10.21 10.06 10.14 9,018,115 +0.07(+0.70%)
Sep 01, 2015 9.980 10.08 9.960 10.07 7,014,659 +0.01(+0.10%)
Aug 31, 2015 10.17 10.19 10.04 10.06 7,044,670 -0.11(-1.08%)
Aug 28, 2015 10.22 10.25 10.11 10.17 6,082,366 -0.04(-0.39%)
Aug 27, 2015 10.00 10.25 10.00 10.21 8,450,941 +0.23(+2.30%)
Aug 26, 2015 9.950 10.04 9.900 9.980 10,334,474 +0.10(+1.01%)
Aug 25, 2015 10.26 10.29 9.870 9.880 13,289,445 -0.09(-0.90%)
Aug 24, 2015 9.870 10.27 9.720 9.970 22,457,146 -0.29(-2.83%)
Aug 21, 2015 10.41 10.50 10.26 10.26 14,752,435 -0.16(-1.54%)
Aug 20, 2015 10.41 10.53 10.41 10.42 14,109,160 -0.02(-0.19%)
Aug 19, 2015 10.41 10.47 10.35 10.44 17,997,785 +0.03(+0.29%)
Aug 18, 2015 10.34 10.43 10.28 10.41 17,448,058 +0.04(+0.39%)
Aug 17, 2015 10.38 10.40 10.33 10.37 15,860,420 -0.02(-0.19%)
Aug 14, 2015 10.25 10.41 10.23 10.39 8,485,287 +0.09(+0.87%)
Aug 13, 2015 10.29 10.32 10.21 10.30 10,181,708 +0.05(+0.49%)
Aug 12, 2015 10.20 10.28 10.15 10.25 27,153,120 +0.09(+0.89%)
Aug 11, 2015 10.06 10.20 10.03 10.16 16,921,993 +0.09(+0.89%)
Aug 10, 2015 10.09 10.11 10.04 10.07 12,425,401 -0.01(-0.10%)
Aug 07, 2015 10.08 10.11 10.03 10.08 10,665,405 -0.01(-0.10%)
Aug 06, 2015 10.05 10.13 10.01 10.09 17,645,560 +0.21(+2.13%)
Aug 05, 2015 9.980 9.990 9.860 9.880 14,174,426 -0.08(-0.80%)
Aug 04, 2015 10.00 10.05 9.920 9.960 5,044,405 -0.06(-0.60%)
Aug 03, 2015 9.960 10.04 9.950 10.02 8,263,669 +0.07(+0.70%)
Jul 31, 2015 9.990 10.08 9.940 9.950 10,660,476 +0.01(+0.10%)
Jul 30, 2015 9.800 9.990 9.770 9.940 7,883,269 +0.10(+1.02%)
Jul 29, 2015 9.750 9.840 9.710 9.840 5,134,800 +0.07(+0.72%)
Jul 28, 2015 9.650 9.870 9.610 9.770 10,533,437 +0.14(+1.45%)
Jul 27, 2015 9.560 9.690 9.520 9.630 7,317,737 +0.06(+0.63%)
Jul 24, 2015 9.640 9.750 9.570 9.570 5,766,441 -0.11(-1.14%)
Jul 23, 2015 9.710 9.725 9.640 9.680 7,464,548 -0.04(-0.41%)
Jul 22, 2015 9.760 9.800 9.700 9.720 5,191,638 -0.05(-0.51%)
Jul 21, 2015 9.770 9.840 9.750 9.770 13,706,109 -0.04(-0.41%)
Jul 20, 2015 9.780 9.870 9.700 9.810 13,406,097 +0.03(+0.31%)
Jul 17, 2015 9.690 9.790 9.670 9.780 11,729,568 +0.07(+0.72%)
Jul 16, 2015 9.760 9.820 9.690 9.710 9,025,762 -0.03(-0.31%)
Jul 15, 2015 9.520 9.780 9.470 9.740 19,655,576 +0.22(+2.31%)
Jul 14, 2015 9.470 9.540 9.460 9.520 6,250,730 +0.02(+0.21%)
Jul 13, 2015 9.500 9.560 9.460 9.500 5,857,637 -0.01(-0.11%)
Jul 10, 2015 9.530 9.570 9.460 9.510 4,721,878 +0.01(+0.11%)
Jul 09, 2015 9.630 9.660 9.490 9.500 6,773,946 -0.11(-1.14%)
Jul 08, 2015 9.650 9.700 9.580 9.610 11,625,628 -0.06(-0.62%)
Jul 07, 2015 9.470 9.680 9.470 9.670 17,351,923 +0.29(+3.09%)
Jul 06, 2015 9.320 9.410 9.310 9.380 8,377,657 +0.03(+0.32%)
Jul 02, 2015 9.320 9.350 9.350 9.350 6,280,300 +0.04(+0.43%)
Jul 01, 2015 9.240 9.340 9.170 9.310 7,363,013 +0.12(+1.31%)
Jun 30, 2015 9.210 9.310 9.190 9.190 14,115,452 -0.02(-0.22%)
Jun 29, 2015 9.260 9.330 9.190 9.210 10,024,106 -0.10(-1.07%)
Jun 26, 2015 9.465 9.470 9.300 9.310 11,348,251 -0.46(-4.71%)
Jun 25, 2015 9.870 9.870 9.770 9.770 7,874,261 -0.09(-0.91%)
Jun 24, 2015 9.910 9.940 9.860 9.860 6,934,111 -0.05(-0.50%)
Jun 23, 2015 9.910 9.940 9.870 9.910 5,557,928 +0.03(+0.30%)
Jun 22, 2015 9.930 9.980 9.880 9.880 5,805,032 -0.01(-0.10%)
Jun 19, 2015 10.01 10.04 9.890 9.890 16,930,002 -0.11(-1.10%)
Jun 18, 2015 9.960 10.01 9.945 10.00 9,503,667 +0.05(+0.50%)
Jun 17, 2015 9.810 9.970 9.800 9.950 11,566,701 +0.12(+1.22%)
Jun 16, 2015 9.840 9.870 9.800 9.830 7,221,574 -0.02(-0.20%)
Jun 15, 2015 9.920 9.950 9.830 9.850 7,917,585 -0.08(-0.81%)
Jun 12, 2015 9.960 9.980 9.890 9.930 4,087,968 -0.05(-0.50%)
Jun 11, 2015 9.860 9.990 9.860 9.980 9,175,171 +0.13(+1.32%)
Jun 10, 2015 9.820 9.880 9.800 9.850 8,202,617 +0.01(+0.10%)
Jun 09, 2015 9.880 9.940 9.790 9.840 10,080,417 -0.07(-0.71%)
Jun 08, 2015 9.930 9.970 9.870 9.910 14,352,006 -0.03(-0.30%)
Jun 05, 2015 9.990 10.09 9.920 9.940 17,936,889 -0.14(-1.39%)
Jun 04, 2015 10.08 10.13 10.04 10.08 14,482,091 -0.05(-0.49%)
Jun 03, 2015 10.22 10.22 10.07 10.13 10,608,909 -0.11(-1.07%)
Jun 02, 2015 10.31 10.32 10.21 10.24 7,280,102 -0.11(-1.06%)
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.