FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.490 USD  +0.140 (+1.50%)
Official Closing Price  /  Updated: 7:56 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2004 16.45 16.65 16.41 16.50 877,900 +0.07(+0.43%)
Jul 29, 2004 16.45 16.53 16.31 16.43 1,041,500 +0.23(+1.42%)
Jul 28, 2004 16.11 16.38 15.95 16.20 1,295,500 +0.09(+0.56%)
Jul 27, 2004 16.50 16.50 15.99 16.11 1,905,400 -0.20(-1.23%)
Jul 26, 2004 16.25 16.54 16.02 16.31 1,595,000 +0.10(+0.62%)
Jul 23, 2004 16.43 16.50 16.20 16.21 1,225,000 -0.22(-1.34%)
Jul 22, 2004 16.56 16.66 16.42 16.43 1,228,800 -0.15(-0.90%)
Jul 21, 2004 16.86 16.87 16.57 16.58 1,572,600 -0.22(-1.31%)
Jul 20, 2004 16.86 17.00 16.75 16.80 968,100 -0.05(-0.30%)
Jul 19, 2004 17.02 17.03 16.80 16.85 1,254,400 -0.09(-0.53%)
Jul 16, 2004 16.83 16.94 16.50 16.94 2,354,000 +0.25(+1.50%)
Jul 15, 2004 16.75 16.90 16.61 16.69 1,555,200 -0.05(-0.30%)
Jul 14, 2004 16.85 17.00 16.74 16.74 987,100 -0.11(-0.65%)
Jul 13, 2004 17.20 17.20 16.84 16.85 987,100 -0.25(-1.46%)
Jul 12, 2004 17.20 17.29 17.03 17.10 789,900 +0.08(+0.47%)
Jul 09, 2004 16.94 17.08 16.90 17.02 541,800 +0.20(+1.19%)
Jul 08, 2004 17.33 17.40 16.81 16.82 957,600 -0.48(-2.77%)
Jul 07, 2004 17.18 17.41 17.06 17.30 901,700 +0.13(+0.76%)
Jul 06, 2004 17.33 17.33 17.06 17.17 669,500 -0.15(-0.87%)
Jul 02, 2004 16.72 17.35 16.72 17.32 1,181,000 +0.60(+3.59%)
Jul 01, 2004 17.10 17.15 16.62 16.72 1,145,100 -0.24(-1.42%)
Jun 30, 2004 16.71 17.00 16.60 16.96 1,814,600 -0.13(-0.76%)
Jun 29, 2004 17.43 17.43 17.05 17.09 1,477,300 -0.34(-1.95%)
Jun 28, 2004 17.35 17.55 17.31 17.43 1,561,800 +0.22(+1.28%)
Jun 25, 2004 17.20 17.29 17.12 17.21 780,100 +0.10(+0.58%)
Jun 24, 2004 17.31 17.39 17.01 17.11 1,325,900 -0.12(-0.70%)
Jun 23, 2004 17.37 17.40 17.15 17.23 1,258,800 -0.11(-0.63%)
Jun 22, 2004 17.23 17.40 17.10 17.34 710,600 +0.14(+0.81%)
Jun 21, 2004 17.24 17.32 17.18 17.20 1,105,600 +0.00(+0.00%)
Jun 18, 2004 17.34 17.34 17.19 17.20 723,100 -0.07(-0.41%)
Jun 17, 2004 17.17 17.30 17.06 17.27 831,900 +0.13(+0.76%)
Jun 16, 2004 17.15 17.25 17.00 17.14 779,200 -0.01(-0.06%)
Jun 15, 2004 17.05 17.15 16.90 17.15 1,214,100 +0.37(+2.20%)
Jun 14, 2004 17.30 17.33 16.78 16.78 1,441,700 -0.47(-2.72%)
Jun 10, 2004 17.44 17.55 17.25 17.25 1,056,700 -0.13(-0.75%)
Jun 09, 2004 17.55 17.55 17.37 17.38 1,066,500 -0.07(-0.40%)
Jun 08, 2004 17.79 17.83 17.40 17.45 809,100 -0.29(-1.63%)
Jun 07, 2004 17.50 17.75 17.32 17.74 513,800 +0.45(+2.60%)
Jun 04, 2004 17.42 17.42 17.27 17.29 652,500 -0.01(-0.06%)
Jun 03, 2004 17.45 17.51 17.26 17.30 666,700 -0.10(-0.57%)
Jun 02, 2004 17.50 17.73 17.40 17.40 836,400 -0.04(-0.23%)
Jun 01, 2004 17.77 17.79 17.37 17.44 952,200 -0.33(-1.86%)
May 28, 2004 17.55 17.78 17.50 17.77 735,900 +0.32(+1.83%)
May 27, 2004 17.64 17.75 17.44 17.45 877,600 +0.01(+0.06%)
May 26, 2004 17.23 17.50 17.11 17.44 1,019,500 +0.37(+2.17%)
May 25, 2004 16.97 17.20 16.80 17.07 1,011,100 +0.19(+1.13%)
May 24, 2004 16.80 16.98 16.74 16.88 793,500 +0.24(+1.44%)
May 21, 2004 16.83 16.85 16.63 16.64 712,500 -0.04(-0.24%)
May 20, 2004 16.27 16.73 16.27 16.68 1,045,700 +0.42(+2.58%)
May 19, 2004 16.80 16.80 16.25 16.26 1,425,300 -0.24(-1.45%)
May 18, 2004 16.62 16.80 16.45 16.50 1,469,100 +0.20(+1.23%)
May 17, 2004 16.25 16.55 16.11 16.30 1,179,800 +0.06(+0.37%)
May 14, 2004 16.14 16.36 16.02 16.24 1,345,600 +0.10(+0.62%)
May 13, 2004 16.18 16.48 16.04 16.14 1,471,600 -0.16(-0.98%)
May 12, 2004 16.76 16.78 16.16 16.30 1,292,500 -0.30(-1.81%)
May 11, 2004 16.28 16.76 16.28 16.60 1,321,400 +0.26(+1.59%)
May 10, 2004 16.75 16.76 15.94 16.34 2,841,200 -0.58(-3.43%)
May 07, 2004 17.50 17.51 16.86 16.92 1,447,200 -0.63(-3.59%)
May 06, 2004 17.80 17.81 17.50 17.55 927,900 -0.28(-1.57%)
May 05, 2004 17.53 17.94 17.46 17.83 1,290,500 +0.30(+1.71%)
May 04, 2004 17.30 17.72 17.23 17.53 986,800 +0.32(+1.86%)
May 03, 2004 17.30 17.42 16.92 17.21 1,376,500 -0.09(-0.52%)
Apr 30, 2004 17.37 17.65 17.16 17.30 814,000 -0.07(-0.40%)
Apr 29, 2004 17.67 17.83 17.20 17.37 1,085,600 -0.16(-0.91%)
Apr 28, 2004 17.93 17.95 17.50 17.53 1,045,300 -0.27(-1.52%)
Apr 27, 2004 17.75 17.98 17.55 17.80 1,264,300 +0.23(+1.31%)
Apr 26, 2004 17.38 17.72 17.38 17.57 773,300 +0.11(+0.63%)
Apr 23, 2004 17.78 17.78 17.31 17.46 833,900 -0.16(-0.91%)
Apr 22, 2004 17.25 17.67 17.17 17.62 1,002,100 +0.26(+1.50%)
Apr 21, 2004 17.35 17.46 17.11 17.36 1,622,000 -0.10(-0.57%)
Apr 20, 2004 17.95 17.99 17.45 17.46 1,052,300 -0.43(-2.40%)
Apr 19, 2004 17.98 18.00 17.68 17.89 996,700 -0.01(-0.06%)
Apr 16, 2004 17.87 18.05 17.54 17.90 1,263,200 +0.23(+1.30%)
Apr 15, 2004 17.41 17.74 17.15 17.67 1,966,000 +0.28(+1.61%)
Apr 14, 2004 17.76 17.77 17.10 17.39 3,345,300 -0.37(-2.08%)
Apr 13, 2004 17.02 18.05 16.83 17.76 3,754,500 +0.15(+0.85%)
Apr 12, 2004 18.31 18.31 16.80 17.61 3,356,400 -0.69(-3.77%)
Apr 08, 2004 18.68 18.75 18.30 18.30 808,800 -0.37(-1.98%)
Apr 07, 2004 18.25 18.94 17.91 18.67 2,276,300 +0.33(+1.80%)
Apr 06, 2004 18.05 18.41 18.05 18.34 2,520,400 +0.06(+0.33%)
Apr 05, 2004 18.52 18.65 17.70 18.28 4,050,000 -0.42(-2.25%)
Apr 02, 2004 19.57 19.58 18.35 18.70 3,577,200 -0.83(-4.25%)
Apr 01, 2004 19.63 19.63 19.28 19.53 1,115,100 -0.02(-0.10%)
Mar 31, 2004 19.62 19.69 19.25 19.55 964,500 +0.08(+0.41%)
Mar 30, 2004 19.50 19.50 19.00 19.47 1,585,000 -0.12(-0.61%)
Mar 29, 2004 19.80 19.80 19.35 19.59 1,246,400 -0.51(-2.54%)
Mar 26, 2004 20.18 20.20 19.97 20.10 1,209,900 -0.04(-0.20%)
Mar 25, 2004 19.90 20.26 19.56 20.14 2,922,100 -0.12(-0.59%)
Mar 24, 2004 20.80 20.89 20.20 20.26 3,071,600 -0.87(-4.12%)
Mar 23, 2004 21.05 21.22 20.97 21.13 1,206,600 +0.18(+0.86%)
Mar 22, 2004 20.99 21.10 20.90 20.95 1,223,800 +0.02(+0.10%)
Mar 19, 2004 20.80 21.05 20.69 20.93 1,463,000 +0.23(+1.11%)
Mar 18, 2004 20.16 20.70 20.16 20.70 1,066,900 +0.43(+2.12%)
Mar 17, 2004 20.00 20.27 19.85 20.27 1,281,700 +0.26(+1.30%)
Mar 16, 2004 20.13 20.20 19.83 20.01 1,670,300 -0.12(-0.60%)
Mar 15, 2004 20.00 20.28 19.75 20.13 1,848,100 -0.57(-2.75%)
Mar 12, 2004 20.46 20.70 20.46 20.70 701,700 +0.33(+1.62%)
Mar 11, 2004 20.50 20.71 20.02 20.37 1,594,400 -0.16(-0.78%)
Mar 10, 2004 20.62 20.88 20.52 20.53 804,300 -0.12(-0.58%)
Mar 09, 2004 20.55 20.70 20.51 20.65 989,100 -0.07(-0.34%)
Mar 08, 2004 20.93 20.93 20.25 20.72 1,478,400 -0.28(-1.33%)
Mar 05, 2004 20.96 21.08 20.85 21.00 1,331,600 +0.03(+0.14%)
Mar 04, 2004 20.96 21.03 20.85 20.97 836,300 +0.06(+0.29%)
Mar 03, 2004 20.76 21.08 20.70 20.91 1,186,000 +0.06(+0.29%)
Mar 02, 2004 20.60 20.85 20.55 20.85 980,700 +0.11(+0.53%)
Mar 01, 2004 20.48 20.75 20.40 20.74 914,600 +0.34(+1.67%)
Feb 27, 2004 20.35 20.47 20.32 20.40 603,900 +0.05(+0.25%)
Feb 26, 2004 20.31 20.39 20.23 20.35 595,200 +0.04(+0.20%)
Feb 25, 2004 20.37 20.38 20.13 20.31 496,400 +0.00(+0.00%)
Feb 24, 2004 20.06 20.39 20.00 20.31 912,800 +0.27(+1.35%)
Feb 23, 2004 20.16 20.17 20.00 20.04 618,000 -0.04(-0.20%)
Feb 20, 2004 20.12 20.21 20.00 20.08 768,700 -0.01(-0.05%)
Feb 19, 2004 20.10 20.22 20.04 20.09 821,700 -0.01(-0.05%)
Feb 18, 2004 20.28 20.28 20.06 20.10 789,100 -0.18(-0.89%)
Feb 17, 2004 20.35 20.36 20.20 20.28 1,071,000 +0.03(+0.15%)
Feb 13, 2004 20.20 20.28 20.16 20.25 913,300 +0.07(+0.35%)
Feb 12, 2004 20.04 20.22 19.90 20.18 1,061,500 +0.18(+0.90%)
Feb 11, 2004 20.03 20.15 19.89 20.00 933,100 +0.00(+0.00%)
Feb 10, 2004 20.10 20.15 19.96 20.00 1,388,400 -0.10(-0.50%)
Feb 09, 2004 19.70 20.10 19.45 20.10 2,209,700 -0.08(-0.40%)
Feb 06, 2004 19.90 20.18 19.80 20.18 858,400 +0.38(+1.92%)
Feb 05, 2004 19.92 19.93 19.69 19.80 1,062,100 -0.15(-0.75%)
Feb 04, 2004 20.05 20.10 19.82 19.95 1,150,200 -0.10(-0.50%)
Feb 03, 2004 20.08 20.29 19.97 20.05 1,333,500 +0.01(+0.05%)
Feb 02, 2004 19.72 20.10 19.58 20.04 1,808,900 +0.42(+2.14%)
Jan 30, 2004 19.47 19.62 19.27 19.62 1,011,400 +0.25(+1.29%)
Jan 29, 2004 19.20 19.40 18.90 19.37 1,407,100 +0.21(+1.10%)
Jan 28, 2004 19.65 19.71 19.15 19.16 1,912,000 -0.42(-2.15%)
Jan 27, 2004 19.29 19.67 19.21 19.58 2,672,000 +0.39(+2.03%)
Jan 26, 2004 18.89 19.23 18.85 19.19 2,096,500 +0.40(+2.13%)
Jan 23, 2004 18.70 18.79 18.65 18.79 2,282,300 +0.14(+0.75%)
Jan 22, 2004 18.73 18.78 18.62 18.65 1,608,600 +0.03(+0.16%)
Jan 21, 2004 18.55 18.68 18.50 18.62 1,448,000 +0.12(+0.65%)
Jan 20, 2004 18.51 18.57 18.47 18.50 1,601,500 +0.01(+0.05%)
Jan 16, 2004 18.50 18.57 18.40 18.49 2,636,000 -0.01(-0.05%)
Jan 15, 2004 18.65 18.70 18.50 18.50 6,164,500 -0.34(-1.80%)
Jan 14, 2004 18.71 18.90 18.61 18.84 1,215,800 +0.26(+1.40%)
Jan 13, 2004 18.96 18.99 18.53 18.58 1,161,300 -0.32(-1.69%)
Jan 12, 2004 18.75 18.96 18.71 18.90 947,000 +0.35(+1.89%)
Jan 09, 2004 18.70 18.78 18.55 18.55 550,200 -0.11(-0.59%)
Jan 08, 2004 18.60 18.69 18.56 18.66 502,000 +0.11(+0.59%)
Jan 07, 2004 18.64 18.74 18.50 18.55 683,500 -0.09(-0.48%)
Jan 06, 2004 18.28 18.72 18.25 18.64 756,500 +0.44(+2.42%)
Jan 05, 2004 18.75 18.75 18.15 18.20 1,415,800 -0.46(-2.47%)
Jan 02, 2004 18.55 18.96 18.47 18.66 1,169,100 +0.26(+1.41%)
Dec 31, 2003 18.63 18.69 18.40 18.40 518,000 -0.18(-0.97%)
Dec 30, 2003 18.55 18.69 18.52 18.58 665,700 +0.03(+0.16%)
Dec 29, 2003 18.50 18.78 18.45 18.55 606,100 -0.02(-0.11%)
Dec 26, 2003 18.56 18.64 18.52 18.57 312,000 +0.01(+0.05%)
Dec 24, 2003 18.53 18.64 18.37 18.56 501,500 -0.44(-2.32%)
Dec 23, 2003 18.99 19.04 18.90 19.00 1,111,000 +0.02(+0.11%)
Dec 22, 2003 18.90 19.00 18.86 18.98 1,145,600 +0.18(+0.96%)
Dec 19, 2003 18.71 18.95 18.69 18.80 1,329,100 +0.16(+0.86%)
Dec 18, 2003 18.60 18.74 18.50 18.64 2,288,600 +0.34(+1.86%)
Dec 17, 2003 17.48 18.32 17.37 18.30 1,549,500 +0.87(+4.99%)
Dec 16, 2003 17.27 17.45 17.17 17.43 395,400 +0.08(+0.46%)
Dec 15, 2003 17.76 17.85 17.24 17.35 812,400 -0.38(-2.14%)
Dec 12, 2003 17.42 17.74 17.40 17.73 657,400 +0.32(+1.84%)
Dec 11, 2003 17.17 17.47 17.16 17.41 496,500 +0.18(+1.04%)
Dec 10, 2003 17.28 17.32 17.16 17.23 528,100 +0.02(+0.12%)
Dec 09, 2003 17.60 17.60 17.18 17.21 783,400 -0.47(-2.66%)
Dec 08, 2003 17.45 17.70 17.35 17.68 509,100 +0.23(+1.32%)
Dec 05, 2003 17.28 17.40 17.23 17.45 392,900 +0.07(+0.40%)
Dec 04, 2003 17.45 17.47 17.35 17.38 478,000 -0.17(-0.97%)
Dec 03, 2003 17.52 17.58 17.36 17.55 732,500 +0.01(+0.06%)
Dec 02, 2003 17.40 17.59 17.40 17.54 609,100 +0.15(+0.86%)
Dec 01, 2003 17.26 17.40 17.23 17.39 550,100 +0.13(+0.75%)
Nov 28, 2003 17.20 17.39 17.20 17.26 211,600 -0.09(-0.52%)
Nov 26, 2003 17.35 17.38 17.30 17.35 439,700 +0.00(+0.00%)
Nov 25, 2003 17.02 17.33 17.02 17.35 820,900 +0.32(+1.88%)
Nov 24, 2003 16.79 17.05 16.79 17.03 739,100 +0.25(+1.49%)
Nov 21, 2003 16.82 16.89 16.74 16.78 433,000 -0.07(-0.42%)
Nov 20, 2003 16.91 16.94 16.75 16.85 538,700 -0.10(-0.59%)
Nov 19, 2003 16.52 16.99 16.50 16.95 1,095,800 +0.43(+2.60%)
Nov 18, 2003 16.28 16.62 16.28 16.52 642,300 +0.15(+0.92%)
Nov 17, 2003 16.52 16.57 16.29 16.37 401,900 -0.32(-1.92%)
Nov 14, 2003 16.53 16.71 16.54 16.69 421,200 +0.16(+0.97%)
Nov 13, 2003 16.48 16.70 16.39 16.53 400,500 +0.05(+0.30%)
Nov 12, 2003 16.16 16.53 16.16 16.48 521,700 +0.31(+1.92%)
Nov 11, 2003 16.15 16.31 16.15 16.17 437,200 -0.01(-0.06%)
Nov 10, 2003 16.42 16.50 16.25 16.18 668,800 -0.34(-2.06%)
Nov 07, 2003 16.38 16.59 16.38 16.52 625,200 +0.17(+1.04%)
Nov 06, 2003 16.27 16.39 16.27 16.35 374,700 -0.02(-0.12%)
Nov 05, 2003 16.26 16.50 16.24 16.37 679,300 +0.07(+0.43%)
Nov 04, 2003 16.26 16.26 16.24 16.30 503,400 +0.02(+0.12%)
Nov 03, 2003 16.27 16.37 16.27 16.28 439,024 -0.06(-0.37%)
Oct 31, 2003 16.27 16.35 16.24 16.34 493,700 -0.02(-0.12%)
Oct 30, 2003 16.38 16.42 16.28 16.36 606,800 -0.04(-0.24%)
Oct 29, 2003 16.13 16.44 16.05 16.40 829,100 +0.27(+1.67%)
Oct 28, 2003 16.16 16.18 16.04 16.13 732,800 -0.07(-0.43%)
Oct 27, 2003 16.03 16.21 16.00 16.20 656,600 +0.12(+0.75%)
Oct 24, 2003 16.10 16.30 16.00 16.08 829,800 +0.08(+0.50%)
Oct 23, 2003 16.31 16.44 15.99 16.00 1,292,500 -0.27(-1.66%)
Oct 22, 2003 15.76 16.49 15.65 16.27 1,711,700 +0.50(+3.17%)
Oct 21, 2003 15.59 16.00 15.57 15.77 1,125,600 +0.12(+0.77%)
Oct 20, 2003 16.00 16.01 15.62 15.65 1,726,400 -0.37(-2.31%)
Oct 17, 2003 16.11 16.11 16.01 16.02 1,059,100 -0.15(-0.93%)
Oct 16, 2003 16.29 16.30 16.10 16.17 996,800 -0.12(-0.74%)
Oct 15, 2003 16.46 16.50 16.33 16.29 653,000 -0.14(-0.85%)
Oct 14, 2003 16.45 16.52 16.39 16.43 832,700 -0.02(-0.12%)
Oct 13, 2003 16.50 16.55 16.45 16.45 809,800 -0.05(-0.30%)
Oct 10, 2003 16.55 16.57 16.36 16.50 529,100 +0.03(+0.18%)
Oct 09, 2003 16.46 16.51 16.40 16.47 820,400 +0.03(+0.18%)
Oct 08, 2003 16.39 16.39 16.39 16.44 644,300 -0.04(-0.24%)
Oct 07, 2003 16.22 16.58 16.15 16.48 968,900 +0.26(+1.60%)
Oct 06, 2003 16.22 16.23 16.19 16.22 1,247,900 -0.20(-1.22%)
Oct 03, 2003 16.54 16.59 16.38 16.42 996,300 -0.12(-0.73%)
Oct 02, 2003 16.45 16.54 16.43 16.54 1,495,500 +0.41(+2.54%)
Oct 01, 2003 16.18 16.25 16.16 16.13 1,110,300 -0.29(-1.77%)
Sep 30, 2003 16.40 16.49 16.39 16.42 1,236,200 +0.15(+0.92%)
Sep 29, 2003 16.09 16.30 16.02 16.27 1,401,600 +0.14(+0.87%)
Sep 26, 2003 16.35 16.36 16.00 16.13 1,904,800 -0.32(-1.95%)
Sep 25, 2003 16.55 16.60 16.40 16.45 1,359,800 -0.15(-0.90%)
Sep 24, 2003 16.75 16.78 16.57 16.60 1,158,800 -0.15(-0.90%)
Sep 23, 2003 16.90 17.08 16.75 16.75 1,126,100 -0.15(-0.89%)
Sep 22, 2003 16.77 17.10 16.72 16.90 1,436,900 +0.13(+0.78%)
Sep 19, 2003 16.67 16.86 16.51 16.77 1,496,000 +0.12(+0.72%)
Sep 18, 2003 16.92 16.95 16.62 16.65 1,728,700 -0.27(-1.60%)
Sep 17, 2003 17.00 16.98 16.85 16.92 855,500 -0.08(-0.47%)
Sep 16, 2003 16.90 17.02 16.85 17.00 1,136,400 +0.00(+0.00%)
Sep 15, 2003 17.25 17.25 16.83 17.00 1,793,300 -0.28(-1.62%)
Sep 12, 2003 17.37 17.37 17.05 17.28 1,658,600 -0.01(-0.06%)
Sep 11, 2003 16.96 17.40 15.75 17.29 4,079,900 +0.34(+2.01%)
Sep 10, 2003 15.65 17.50 15.61 16.95 13,082,500 -2.01(-10.60%)
Sep 09, 2003 19.36 19.36 18.80 18.96 2,361,300 -0.50(-2.57%)
Sep 08, 2003 19.19 19.52 19.15 19.46 797,700 +0.34(+1.78%)
Sep 05, 2003 19.51 19.54 19.01 19.12 1,393,900 -0.39(-2.00%)
Sep 04, 2003 19.45 19.55 19.39 19.51 819,400 +0.16(+0.83%)
Sep 03, 2003 19.34 19.44 19.24 19.35 1,092,300 +0.10(+0.52%)
Sep 02, 2003 19.11 19.26 19.09 19.25 792,300 +0.21(+1.10%)
Aug 29, 2003 19.00 19.07 18.97 19.04 454,200 +0.04(+0.21%)
Aug 28, 2003 18.97 19.09 18.90 19.00 658,800 +0.03(+0.16%)
Aug 27, 2003 18.98 19.00 18.91 18.97 631,500 -0.01(-0.05%)
Aug 26, 2003 18.70 19.00 18.65 18.98 666,800 +0.31(+1.66%)
Aug 25, 2003 18.90 18.90 18.65 18.67 647,600 -0.03(-0.16%)
Aug 22, 2003 18.85 18.94 18.69 18.70 509,600 -0.15(-0.80%)
Aug 21, 2003 19.00 19.00 18.81 18.85 533,600 -0.15(-0.79%)
Aug 20, 2003 18.90 19.05 18.89 19.00 638,800 +0.10(+0.53%)
Aug 19, 2003 18.76 18.95 18.75 18.90 645,100 +0.14(+0.75%)
Aug 18, 2003 18.63 18.93 18.63 18.76 610,700 -0.07(-0.37%)
Aug 15, 2003 18.65 18.89 18.60 18.83 359,700 +0.14(+0.75%)
Aug 14, 2003 18.78 18.80 18.57 18.69 746,700 -0.09(-0.48%)
Aug 13, 2003 19.00 19.00 18.60 18.78 1,313,300 -0.22(-1.16%)
Aug 12, 2003 19.30 19.39 18.98 19.00 883,900 -0.22(-1.14%)
Aug 11, 2003 19.25 19.38 19.16 19.22 1,089,200 +0.21(+1.10%)
Aug 08, 2003 19.19 19.33 18.98 19.01 874,400 -0.17(-0.89%)
Aug 07, 2003 18.99 19.19 18.86 19.18 867,900 +0.28(+1.48%)
Aug 06, 2003 18.50 18.98 18.37 18.90 1,387,300 +0.58(+3.17%)
Aug 05, 2003 17.99 18.60 17.97 18.32 1,655,900 +0.35(+1.95%)
Aug 04, 2003 17.25 18.26 17.25 17.97 4,962,300 -0.32(-1.75%)
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.