Annaly Capital Management Inc (NY: NLY )

19.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 16.86 17.07 16.81 17.07 12,204,501 +0.25(+1.47%)
Mar 27, 2013 16.76 16.87 16.72 16.82 10,479,466 +0.02(+0.13%)
Mar 26, 2013 16.81 16.87 16.66 16.80 14,238,751 +0.08(+0.50%)
Mar 25, 2013 16.88 16.90 16.63 16.72 11,162,006 -0.13(-0.74%)
Mar 22, 2013 16.48 16.84 16.43 16.84 16,424,546 +0.42(+2.54%)
Mar 21, 2013 16.37 16.50 16.36 16.43 9,331,665 +0.14(+0.83%)
Mar 20, 2013 16.23 16.31 16.13 16.29 6,556,622 +0.10(+0.64%)
Mar 19, 2013 16.44 16.44 16.19 16.19 7,953,399 -0.20(-1.21%)
Mar 18, 2013 16.20 16.44 16.19 16.39 8,908,939 +0.03(+0.19%)
Mar 15, 2013 16.19 16.39 16.12 16.35 10,714,102 +0.18(+1.10%)
Mar 14, 2013 16.07 16.22 16.03 16.18 7,404,333 +0.10(+0.65%)
Mar 13, 2013 16.09 16.11 16.00 16.07 5,410,993 +0.01(+0.06%)
Mar 12, 2013 16.04 16.12 15.98 16.06 6,961,557 +0.07(+0.46%)
Mar 11, 2013 15.98 16.03 15.94 15.99 7,832,863 +0.01(+0.07%)
Mar 08, 2013 16.03 16.04 15.89 15.98 6,118,858 -0.01(-0.07%)
Mar 07, 2013 15.98 16.03 15.88 15.99 8,737,135 +0.01(+0.07%)
Mar 06, 2013 16.10 16.12 15.90 15.98 6,809,994 -0.11(-0.71%)
Mar 05, 2013 16.16 16.18 16.04 16.09 5,409,532 -0.02(-0.13%)
Mar 04, 2013 15.98 16.11 15.94 16.11 6,128,216 +0.18(+1.11%)
Mar 01, 2013 16.16 16.18 15.88 15.94 9,778,735 -0.24(-1.48%)
Feb 28, 2013 16.10 16.19 16.06 16.18 13,974,587 +0.19(+1.18%)
Feb 27, 2013 15.80 16.02 15.79 15.99 8,442,903 +0.19(+1.19%)
Feb 26, 2013 15.66 15.80 15.61 15.80 5,726,141 +0.20(+1.27%)
Feb 25, 2013 15.63 15.79 15.60 15.60 7,340,987 -0.03(-0.20%)
Feb 22, 2013 15.67 15.75 15.59 15.63 5,022,628 +0.01(+0.07%)
Feb 21, 2013 15.66 15.70 15.51 15.62 5,848,030 -0.08(-0.53%)
Feb 20, 2013 15.87 15.88 15.70 15.71 5,990,348 -0.18(-1.12%)
Feb 19, 2013 15.84 15.96 15.83 15.88 8,208,048 +0.05(+0.33%)
Feb 15, 2013 15.77 15.87 15.72 15.83 6,019,041 -0.01(-0.07%)
Feb 14, 2013 15.82 15.86 15.73 15.84 6,241,749 +0.01(+0.07%)
Feb 13, 2013 15.74 15.88 15.74 15.83 7,111,297 +0.07(+0.46%)
Feb 12, 2013 15.49 15.81 15.49 15.76 15,780,821 +0.29(+1.89%)
Feb 11, 2013 15.37 15.49 15.34 15.47 25,286,624 +0.09(+0.61%)
Feb 08, 2013 15.45 15.47 15.31 15.37 8,505,613 +0.06(+0.41%)
Feb 07, 2013 15.63 15.63 15.25 15.31 12,280,934 -0.27(-1.74%)
Feb 06, 2013 15.45 15.62 15.42 15.58 6,278,478 +0.10(+0.67%)
Feb 04, 2013 15.46 15.53 15.40 15.48 6,274,745 -0.03(-0.20%)
Feb 01, 2013 15.61 15.61 15.45 15.51 7,195,123 -0.02(-0.13%)
Jan 31, 2013 15.64 15.65 15.47 15.53 9,902,769 -0.08(-0.53%)
Jan 30, 2013 15.61 15.66 15.52 15.61 6,847,136 +0.00(+0.00%)
Jan 29, 2013 15.54 15.65 15.50 15.61 7,588,997 +0.13(+0.81%)
Jan 28, 2013 15.56 15.58 15.46 15.49 6,077,082 -0.02(-0.13%)
Jan 25, 2013 15.47 15.58 15.46 15.51 5,956,603 +0.04(+0.27%)
Jan 24, 2013 15.49 15.65 15.45 15.47 7,092,732 -0.07(-0.47%)
Jan 23, 2013 15.53 15.61 15.52 15.54 7,448,029 +0.01(+0.07%)
Jan 22, 2013 15.46 15.54 15.45 15.53 7,052,016 +0.09(+0.61%)
Jan 18, 2013 15.37 15.46 15.35 15.43 5,865,056 +0.05(+0.34%)
Jan 17, 2013 15.45 15.54 15.38 15.38 7,111,239 -0.01(-0.07%)
Jan 16, 2013 15.30 15.43 15.23 15.39 6,265,273 +0.07(+0.48%)
Jan 15, 2013 15.37 15.40 15.16 15.32 11,696,941 -0.03(-0.20%)
Jan 14, 2013 15.37 15.46 15.31 15.35 6,108,641 -0.09(-0.61%)
Jan 11, 2013 15.40 15.45 15.28 15.45 4,940,050 +0.06(+0.41%)
Jan 10, 2013 15.38 15.42 15.29 15.38 7,557,676 +0.09(+0.61%)
Jan 09, 2013 15.33 15.39 15.21 15.29 8,401,425 +0.01(+0.07%)
Jan 08, 2013 15.40 15.42 15.18 15.28 9,354,677 -0.05(-0.34%)
Jan 07, 2013 15.56 15.57 15.30 15.33 7,595,347 -0.17(-1.08%)
Jan 04, 2013 15.13 15.53 15.09 15.50 14,972,905 +0.37(+2.42%)
Jan 03, 2013 14.94 15.16 14.93 15.13 9,915,903 +0.18(+1.19%)
Jan 02, 2013 14.79 14.96 14.64 14.95 11,076,111 +0.31(+2.14%)
Dec 31, 2012 14.38 14.66 14.38 14.64 17,071,230 +0.01(+0.07%)
Dec 28, 2012 14.67 14.70 14.56 14.63 12,328,013 -0.10(-0.71%)
Dec 27, 2012 14.73 14.89 14.68 14.73 16,564,512 -0.14(-0.91%)
Dec 26, 2012 14.70 14.92 14.67 14.87 23,333,804 +0.11(+0.78%)
Dec 24, 2012 14.89 14.89 14.71 14.76 8,375,334 -0.18(-1.22%)
Dec 21, 2012 14.82 14.94 14.72 14.94 23,559,646 +0.00(+0.00%)
Dec 20, 2012 14.77 15.01 14.67 14.94 30,025,430 +0.17(+1.17%)
Dec 19, 2012 14.48 14.79 14.45 14.77 20,427,614 +0.32(+2.24%)
Dec 18, 2012 14.33 14.44 14.27 14.44 13,630,080 +0.08(+0.56%)
Dec 17, 2012 14.54 14.55 14.28 14.36 9,773,576 -0.11(-0.77%)
Dec 14, 2012 14.47 14.55 14.42 14.47 11,928,781 -0.03(-0.21%)
Dec 13, 2012 14.47 14.58 14.43 14.50 9,213,809 -0.09(-0.62%)
Dec 12, 2012 14.61 14.76 14.48 14.59 13,710,249 -0.02(-0.14%)
Dec 11, 2012 14.88 14.92 14.59 14.61 12,109,273 -0.24(-1.63%)
Dec 10, 2012 14.62 14.92 14.59 14.86 14,836,862 +0.23(+1.59%)
Dec 07, 2012 14.66 14.83 14.57 14.62 11,527,532 +0.06(+0.42%)
Dec 06, 2012 14.58 14.79 14.51 14.56 7,932,160 -0.01(-0.07%)
Dec 05, 2012 14.59 14.60 14.50 14.57 10,092,815 -0.02(-0.14%)
Dec 04, 2012 14.81 14.82 14.59 14.59 14,960,386 -0.30(-2.04%)
Nov 30, 2012 14.85 14.92 14.80 14.90 13,111,241 +0.04(+0.27%)
Nov 29, 2012 14.85 14.92 14.79 14.86 7,617,583 +0.00(+0.00%)
Nov 28, 2012 14.84 14.97 14.80 14.86 6,879,489 -0.02(-0.14%)
Nov 27, 2012 14.85 14.96 14.79 14.88 11,241,001 -0.06(-0.41%)
Nov 26, 2012 14.97 14.99 14.78 14.94 9,225,986 +0.00(+0.00%)
Nov 23, 2012 14.90 14.97 14.83 14.94 3,480,597 +0.10(+0.68%)
Nov 21, 2012 14.78 14.84 14.69 14.84 8,030,283 +0.06(+0.41%)
Nov 20, 2012 14.93 14.94 14.67 14.78 12,850,223 -0.14(-0.95%)
Nov 19, 2012 15.22 15.22 14.89 14.92 16,647,497 -0.06(-0.41%)
Nov 16, 2012 14.63 15.02 14.51 14.98 26,358,188 +0.59(+4.08%)
Nov 15, 2012 14.12 14.56 13.89 14.39 25,896,172 +0.15(+1.07%)
Nov 14, 2012 14.42 14.78 14.18 14.24 28,577,246 -0.39(-2.70%)
Nov 13, 2012 14.85 14.90 14.18 14.63 47,666,800 -0.41(-2.76%)
Nov 12, 2012 15.25 15.39 15.04 15.05 18,365,996 -0.11(-0.73%)
Nov 09, 2012 14.99 15.29 14.96 15.16 13,621,323 +0.11(+0.74%)
Nov 08, 2012 15.07 15.27 15.01 15.05 12,865,546 -0.04(-0.27%)
Nov 07, 2012 15.19 15.40 14.42 15.09 43,294,184 -0.41(-2.68%)
Nov 06, 2012 15.93 16.08 15.36 15.50 32,997,152 -0.58(-3.59%)
Nov 05, 2012 16.12 16.16 16.00 16.08 5,646,548 -0.04(-0.25%)
Nov 02, 2012 16.26 16.27 16.10 16.12 7,467,595 -0.08(-0.50%)
Nov 01, 2012 16.40 16.40 16.14 16.20 9,954,075 -0.13(-0.81%)
Oct 31, 2012 15.97 16.39 15.97 16.33 12,569,352 +0.34(+2.15%)
Oct 26, 2012 16.08 15.99 15.99 15.99 8,179,414 -0.09(-0.57%)
Oct 25, 2012 16.06 16.13 15.94 16.08 10,408,098 -0.01(-0.06%)
Oct 24, 2012 16.00 16.17 15.94 16.09 10,507,269 +0.13(+0.82%)
Oct 23, 2012 16.01 16.05 15.91 15.96 11,961,609 -0.21(-1.31%)
Oct 19, 2012 16.22 16.34 16.15 16.17 10,924,909 -0.12(-0.75%)
Oct 18, 2012 16.29 16.40 16.21 16.29 14,629,492 +0.11(+0.69%)
Oct 17, 2012 16.28 16.28 16.07 16.18 20,999,924 +0.27(+1.72%)
Oct 16, 2012 15.71 15.98 15.63 15.91 23,164,840 +0.15(+0.96%)
Oct 15, 2012 16.19 16.20 15.45 15.76 50,844,716 -0.48(-2.93%)
Oct 12, 2012 16.31 16.39 16.21 16.23 18,908,968 -0.07(-0.43%)
Oct 11, 2012 16.37 16.53 16.27 16.30 15,055,254 -0.06(-0.37%)
Oct 10, 2012 16.53 16.58 16.22 16.37 24,618,122 -0.24(-1.46%)
Oct 09, 2012 16.72 16.84 16.42 16.61 18,282,958 -0.15(-0.91%)
Oct 08, 2012 16.69 16.79 16.66 16.76 9,836,068 +0.00(+0.00%)
Oct 05, 2012 16.85 16.88 16.70 16.76 17,381,516 -0.08(-0.48%)
Oct 04, 2012 16.97 16.98 16.76 16.84 20,795,826 -0.25(-1.48%)
Oct 03, 2012 17.05 17.10 16.98 17.09 11,126,880 -0.03(-0.18%)
Oct 02, 2012 16.96 17.12 16.93 17.12 11,095,308 +0.15(+0.89%)
Oct 01, 2012 17.13 17.13 16.95 16.97 9,250,999 -0.07(-0.42%)
Sep 28, 2012 17.03 17.08 16.98 17.04 12,246,230 -0.01(-0.06%)
Sep 27, 2012 17.12 17.14 17.00 17.05 15,101,382 -0.01(-0.06%)
Sep 26, 2012 17.19 17.23 17.04 17.06 15,849,644 -0.14(-0.80%)
Sep 25, 2012 17.37 17.39 17.18 17.20 16,676,040 -0.17(-0.96%)
Sep 24, 2012 17.28 17.40 17.23 17.37 12,605,745 +0.11(+0.63%)
Sep 21, 2012 17.14 17.26 17.04 17.26 15,059,397 +0.17(+0.98%)
Sep 20, 2012 16.94 17.12 16.93 17.09 12,525,459 +0.18(+1.05%)
Sep 19, 2012 17.01 17.05 16.88 16.92 8,771,512 -0.07(-0.41%)
Sep 18, 2012 16.89 16.99 16.78 16.98 10,574,977 +0.10(+0.58%)
Sep 17, 2012 17.03 17.04 16.83 16.89 13,656,932 -0.20(-1.15%)
Sep 14, 2012 17.22 17.33 17.04 17.08 15,723,943 -0.14(-0.80%)
Sep 13, 2012 17.39 17.40 17.15 17.22 16,921,454 -0.23(-1.30%)
Sep 12, 2012 17.39 17.45 17.31 17.45 5,828,412 +0.10(+0.57%)
Sep 11, 2012 17.28 17.35 17.23 17.35 7,173,691 +0.06(+0.34%)
Sep 10, 2012 17.18 17.34 17.18 17.29 5,297,441 +0.05(+0.29%)
Sep 07, 2012 17.35 17.35 17.14 17.24 8,472,487 -0.09(-0.51%)
Sep 06, 2012 17.27 17.33 17.15 17.33 11,029,480 +0.10(+0.57%)
Sep 05, 2012 17.17 17.28 17.12 17.23 8,724,442 +0.06(+0.34%)
Sep 04, 2012 17.03 17.19 16.98 17.17 11,375,343 +0.16(+0.92%)
Aug 31, 2012 16.91 17.03 16.86 17.01 5,640,327 +0.13(+0.76%)
Aug 30, 2012 16.97 16.98 16.88 16.89 5,780,417 -0.08(-0.46%)
Aug 29, 2012 16.92 17.04 16.92 16.97 4,714,497 +0.05(+0.29%)
Aug 27, 2012 16.87 16.93 16.85 16.92 4,622,765 +0.05(+0.29%)
Aug 24, 2012 16.78 16.89 16.76 16.87 6,664,300 +0.07(+0.41%)
Aug 23, 2012 16.76 16.83 16.74 16.80 6,907,156 +0.01(+0.06%)
Aug 22, 2012 16.69 16.79 16.60 16.79 8,714,488 +0.12(+0.71%)
Aug 21, 2012 16.81 16.88 16.62 16.67 15,664,900 -0.12(-0.70%)
Aug 20, 2012 16.71 16.80 16.70 16.79 7,461,805 +0.09(+0.53%)
Aug 17, 2012 16.63 16.73 16.57 16.70 8,733,101 +0.10(+0.59%)
Aug 16, 2012 16.84 16.86 16.55 16.60 12,756,317 -0.25(-1.46%)
Aug 15, 2012 16.77 16.86 16.75 16.85 9,670,267 +0.06(+0.35%)
Aug 14, 2012 16.75 16.81 16.70 16.79 12,185,502 +0.06(+0.35%)
Aug 13, 2012 16.56 16.74 16.56 16.73 7,852,249 +0.15(+0.89%)
Aug 10, 2012 16.50 16.63 16.47 16.58 6,453,144 +0.08(+0.48%)
Aug 09, 2012 16.37 16.54 16.36 16.50 9,949,228 +0.14(+0.84%)
Aug 08, 2012 16.32 16.37 16.22 16.37 9,414,249 +0.01(+0.06%)
Aug 07, 2012 16.47 16.49 15.97 16.36 29,997,590 -0.16(-0.95%)
Aug 06, 2012 16.90 16.94 16.43 16.51 23,242,400 -0.44(-2.61%)
Aug 03, 2012 16.88 17.06 16.85 16.96 8,595,376 +0.03(+0.17%)
Aug 02, 2012 16.98 17.05 15.73 16.93 11,426,715 -0.09(-0.52%)
Aug 01, 2012 17.10 17.19 17.01 17.01 8,028,986 -0.12(-0.69%)
Jul 31, 2012 17.09 17.14 16.96 17.13 9,235,201 +0.07(+0.40%)
Jul 30, 2012 17.02 17.11 16.95 17.06 9,583,177 -0.08(-0.46%)
Jul 27, 2012 17.02 17.19 17.00 17.14 8,154,876 +0.11(+0.63%)
Jul 26, 2012 17.18 17.18 16.98 17.03 9,375,815 -0.06(-0.35%)
Jul 25, 2012 16.96 17.09 16.86 17.09 9,080,249 +0.13(+0.75%)
Jul 24, 2012 16.95 16.98 16.88 16.97 7,065,352 +0.06(+0.35%)
Jul 23, 2012 16.68 16.94 16.68 16.91 8,722,595 +0.16(+0.94%)
Jul 20, 2012 16.67 16.79 16.62 16.75 6,498,591 +0.07(+0.41%)
Jul 19, 2012 16.76 16.78 16.59 16.68 7,637,315 -0.05(-0.29%)
Jul 18, 2012 16.82 16.83 16.70 16.73 8,320,971 -0.14(-0.82%)
Jul 17, 2012 16.81 16.89 16.79 16.87 8,085,706 +0.11(+0.65%)
Jul 16, 2012 16.66 16.80 16.66 16.76 8,161,534 +0.10(+0.59%)
Jul 13, 2012 16.59 16.69 16.53 16.66 10,962,737 +0.10(+0.59%)
Jul 12, 2012 16.56 16.62 16.48 16.56 10,984,467 +0.01(+0.06%)
Jul 11, 2012 16.50 16.59 16.39 16.55 8,747,408 +0.05(+0.30%)
Jul 10, 2012 16.64 16.70 16.46 16.50 13,086,592 -0.08(-0.47%)
Jul 09, 2012 16.72 16.76 16.57 16.58 12,910,858 -0.17(-1.00%)
Jul 06, 2012 16.62 16.76 16.61 16.75 6,058,787 +0.11(+0.65%)
Jul 05, 2012 16.64 16.72 16.62 16.64 6,967,511 -0.04(-0.24%)
Jul 03, 2012 16.68 16.74 16.59 16.68 6,116,933 +0.02(+0.12%)
Jul 02, 2012 16.45 16.67 16.40 16.66 14,795,120 +0.17(+1.01%)
Jun 29, 2012 16.46 16.53 16.37 16.49 11,699,866 +0.14(+0.84%)
Jun 28, 2012 16.46 16.48 16.29 16.36 10,497,808 -0.08(-0.48%)
Jun 27, 2012 16.36 16.45 16.28 16.43 10,474,447 +0.16(+0.97%)
Jun 26, 2012 16.35 16.35 16.23 16.28 11,774,717 -0.01(-0.06%)
Jun 25, 2012 16.30 16.35 16.22 16.29 10,395,669 -0.01(-0.06%)
Jun 22, 2012 16.23 16.31 16.18 16.30 10,324,760 +0.16(+1.00%)
Jun 21, 2012 16.21 16.22 16.13 16.13 10,691,971 +0.01(+0.06%)
Jun 20, 2012 16.20 16.22 16.07 16.12 12,898,043 +0.01(+0.06%)
Jun 19, 2012 16.09 16.14 16.09 16.12 9,006,031 +0.08(+0.47%)
Jun 18, 2012 16.09 16.12 16.03 16.04 7,369,196 -0.05(-0.30%)
Jun 15, 2012 16.00 16.11 15.94 16.09 9,036,459 +0.02(+0.12%)
Jun 14, 2012 15.97 16.07 15.93 16.07 6,225,565 +0.10(+0.60%)
Jun 13, 2012 15.96 16.05 15.87 15.97 7,574,146 +0.01(+0.06%)
Jun 12, 2012 15.85 16.00 15.82 15.96 8,217,503 +0.14(+0.90%)
Jun 11, 2012 15.97 15.98 15.82 15.82 5,876,490 -0.12(-0.78%)
Jun 08, 2012 15.84 15.94 15.79 15.94 5,696,018 +0.14(+0.90%)
Jun 07, 2012 15.95 15.97 15.78 15.80 7,564,903 -0.15(-0.95%)
Jun 06, 2012 15.87 15.96 15.84 15.95 8,166,022 +0.11(+0.72%)
Jun 05, 2012 15.59 15.86 15.56 15.84 7,548,396 +0.22(+1.40%)
Jun 04, 2012 15.48 15.63 15.48 15.62 8,271,361 +0.09(+0.55%)
Jun 01, 2012 15.73 15.74 15.51 15.54 13,896,478 -0.28(-1.74%)
May 31, 2012 15.76 15.87 15.72 15.81 8,686,193 +0.04(+0.24%)
May 30, 2012 15.94 15.96 15.77 15.77 7,554,113 -0.17(-1.07%)
May 29, 2012 15.95 15.97 15.77 15.94 7,360,626 +0.06(+0.36%)
May 25, 2012 15.83 15.91 15.78 15.89 4,755,629 +0.10(+0.60%)
May 24, 2012 15.78 15.82 15.70 15.79 6,449,434 +0.07(+0.42%)
May 23, 2012 15.69 15.75 15.60 15.73 8,046,653 +0.04(+0.24%)
May 22, 2012 15.66 15.73 15.62 15.69 9,584,474 +0.02(+0.12%)
May 21, 2012 15.44 15.68 15.42 15.67 7,701,603 +0.30(+1.98%)
May 18, 2012 15.54 15.54 15.34 15.36 10,221,572 -0.15(-0.98%)
May 17, 2012 15.71 15.76 15.51 15.52 10,598,404 -0.23(-1.45%)
May 16, 2012 15.71 15.80 15.71 15.74 9,442,794 +0.07(+0.42%)
May 15, 2012 15.69 15.79 15.67 15.68 8,204,610 -0.05(-0.30%)
May 14, 2012 15.74 15.84 15.71 15.73 7,578,092 -0.12(-0.78%)
May 11, 2012 15.84 15.89 15.79 15.85 5,740,744 -0.03(-0.18%)
May 10, 2012 15.79 15.93 15.74 15.88 9,147,641 +0.16(+1.03%)
May 09, 2012 15.67 15.85 15.51 15.72 19,470,676 +0.05(+0.30%)
May 08, 2012 15.52 15.67 15.52 15.67 8,064,309 +0.15(+0.98%)
May 07, 2012 15.51 15.56 15.48 15.52 12,160,220 -0.04(-0.24%)
May 04, 2012 15.66 15.71 15.54 15.55 9,412,124 -0.15(-0.97%)
May 03, 2012 15.62 15.82 15.56 15.71 19,073,258 +0.21(+1.35%)
May 02, 2012 15.58 15.60 15.48 15.50 7,913,112 -0.11(-0.73%)
May 01, 2012 15.48 15.65 15.47 15.61 16,814,400 +0.09(+0.55%)
Apr 30, 2012 15.47 15.53 15.42 15.53 10,379,577 +0.04(+0.25%)
Apr 27, 2012 15.50 15.59 15.46 15.49 9,197,079 +0.01(+0.06%)
Apr 26, 2012 15.48 15.51 15.40 15.48 8,283,242 +0.02(+0.12%)
Apr 25, 2012 15.38 15.46 15.37 15.46 11,893,198 +0.08(+0.50%)
Apr 24, 2012 15.34 15.41 15.25 15.38 9,795,589 +0.04(+0.25%)
Apr 23, 2012 15.21 15.34 15.15 15.34 13,960,048 +0.12(+0.81%)
Apr 20, 2012 15.14 15.24 15.14 15.22 6,339,323 +0.09(+0.57%)
Apr 19, 2012 15.08 15.22 15.08 15.14 8,413,904 +0.01(+0.06%)
Apr 18, 2012 15.06 15.16 15.02 15.13 8,713,963 +0.08(+0.51%)
Apr 17, 2012 14.96 15.07 14.92 15.05 7,827,204 +0.05(+0.32%)
Apr 16, 2012 14.95 15.01 14.90 15.00 8,181,968 +0.07(+0.45%)
Apr 13, 2012 14.98 15.06 14.94 14.94 6,590,386 -0.09(-0.57%)
Apr 12, 2012 14.94 15.02 14.90 15.02 8,310,683 +0.09(+0.57%)
Apr 11, 2012 14.90 14.96 14.88 14.94 8,791,576 +0.07(+0.45%)
Apr 10, 2012 15.01 15.06 14.84 14.87 12,381,674 -0.11(-0.76%)
Apr 09, 2012 14.76 15.05 14.76 14.98 13,622,906 +0.16(+1.09%)
Apr 05, 2012 14.95 14.97 14.82 14.82 11,110,086 -0.15(-1.02%)
Apr 04, 2012 14.99 15.08 14.96 14.97 13,408,354 -0.07(-0.44%)
Apr 03, 2012 15.04 15.14 15.01 15.04 9,051,184 -0.06(-0.38%)
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.