FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.490 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:56 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.44 12.51 12.41 12.43 1,024,700 -0.10(-0.80%)
Jan 30, 2006 12.68 12.68 12.50 12.53 784,800 -0.12(-0.95%)
Jan 27, 2006 12.71 12.77 12.60 12.65 698,300 +0.04(+0.32%)
Jan 26, 2006 12.55 12.64 12.47 12.61 903,300 +0.11(+0.88%)
Jan 25, 2006 12.48 12.62 12.42 12.50 804,000 +0.08(+0.64%)
Jan 24, 2006 12.45 12.65 12.32 12.42 1,906,600 +0.12(+0.98%)
Jan 23, 2006 12.22 12.34 12.18 12.30 1,144,100 +0.05(+0.41%)
Jan 20, 2006 12.45 12.45 12.22 12.25 924,900 -0.20(-1.61%)
Jan 19, 2006 12.24 12.49 12.24 12.45 632,500 +0.14(+1.14%)
Jan 18, 2006 12.26 12.46 12.23 12.31 795,200 -0.09(-0.73%)
Jan 17, 2006 12.36 12.47 12.29 12.40 1,069,600 -0.08(-0.64%)
Jan 13, 2006 12.58 12.75 12.43 12.48 967,500 -0.13(-1.03%)
Jan 12, 2006 12.90 12.90 12.56 12.61 1,488,400 -0.21(-1.64%)
Jan 11, 2006 12.02 12.99 12.02 12.82 3,966,800 +0.64(+5.25%)
Jan 10, 2006 12.05 12.23 12.03 12.18 948,600 +0.00(+0.00%)
Jan 09, 2006 12.00 12.22 11.95 12.18 1,175,900 +0.18(+1.50%)
Jan 06, 2006 12.00 12.20 11.79 12.00 2,401,900 -0.02(-0.17%)
Jan 05, 2006 11.66 12.12 11.66 12.02 2,571,300 +0.31(+2.65%)
Jan 04, 2006 11.31 11.92 11.28 11.71 2,620,700 +0.37(+3.26%)
Jan 03, 2006 10.96 11.45 10.96 11.34 2,077,700 +0.40(+3.66%)
Dec 30, 2005 11.00 11.03 10.93 10.94 1,755,800 -0.07(-0.64%)
Dec 29, 2005 11.00 11.08 10.97 11.01 1,670,200 -0.01(-0.09%)
Dec 28, 2005 11.00 11.14 11.00 11.02 1,506,700 -0.09(-0.81%)
Dec 27, 2005 11.14 11.20 11.07 11.11 1,609,600 -0.12(-1.07%)
Dec 23, 2005 11.18 11.23 11.16 11.23 824,000 +0.03(+0.27%)
Dec 22, 2005 11.23 11.23 11.13 11.20 1,815,800 -0.03(-0.27%)
Dec 21, 2005 11.14 11.25 11.14 11.23 1,496,100 -0.01(-0.09%)
Dec 20, 2005 11.26 11.39 11.22 11.24 1,748,000 -0.12(-1.06%)
Dec 19, 2005 11.50 11.55 11.33 11.36 1,612,100 -0.19(-1.65%)
Dec 16, 2005 11.55 11.64 11.42 11.55 1,097,500 +0.08(+0.70%)
Dec 15, 2005 11.84 11.85 11.46 11.47 1,279,300 -0.27(-2.30%)
Dec 14, 2005 11.70 11.83 11.69 11.74 2,223,300 +0.06(+0.51%)
Dec 13, 2005 11.70 11.75 11.48 11.68 2,712,800 +0.21(+1.83%)
Dec 12, 2005 11.41 11.57 11.41 11.47 890,000 +0.01(+0.09%)
Dec 09, 2005 11.42 11.50 11.37 11.46 847,500 -0.05(-0.43%)
Dec 08, 2005 11.40 11.54 11.37 11.51 1,340,600 +0.12(+1.05%)
Dec 07, 2005 11.33 11.43 11.31 11.39 1,180,500 -0.02(-0.18%)
Dec 06, 2005 11.46 11.55 11.37 11.41 927,700 -0.07(-0.61%)
Dec 05, 2005 11.55 11.68 11.41 11.48 1,112,100 -0.21(-1.80%)
Dec 02, 2005 11.83 11.90 11.64 11.69 1,174,700 -0.23(-1.93%)
Dec 01, 2005 11.72 11.96 11.68 11.92 1,140,000 +0.17(+1.45%)
Nov 30, 2005 12.11 12.13 11.69 11.75 2,058,900 -0.41(-3.37%)
Nov 29, 2005 12.32 12.42 12.05 12.16 1,541,300 -0.15(-1.22%)
Nov 28, 2005 12.35 12.47 12.30 12.31 1,061,000 -0.19(-1.52%)
Nov 25, 2005 12.75 12.79 12.40 12.50 686,200 -0.01(-0.08%)
Nov 23, 2005 12.11 12.65 12.11 12.51 3,545,100 +0.41(+3.39%)
Nov 22, 2005 11.60 12.19 11.60 12.10 2,711,300 +0.45(+3.86%)
Nov 21, 2005 11.37 11.69 11.36 11.65 1,566,100 +0.25(+2.19%)
Nov 18, 2005 11.36 11.46 11.29 11.40 1,467,900 -0.03(-0.26%)
Nov 17, 2005 11.15 11.49 11.15 11.43 1,229,800 +0.17(+1.51%)
Nov 16, 2005 11.26 11.35 11.23 11.26 757,200 -0.09(-0.79%)
Nov 15, 2005 11.31 11.59 11.15 11.35 1,179,000 +0.05(+0.44%)
Nov 14, 2005 11.44 11.64 11.25 11.30 1,247,600 -0.24(-2.08%)
Nov 11, 2005 11.10 11.62 11.10 11.54 3,962,000 +0.46(+4.15%)
Nov 10, 2005 10.90 11.11 10.90 11.08 1,707,000 +0.09(+0.82%)
Nov 09, 2005 11.03 11.08 10.93 10.99 1,841,500 -0.12(-1.08%)
Nov 08, 2005 11.28 11.28 11.06 11.11 1,468,200 -0.13(-1.16%)
Nov 07, 2005 11.20 11.27 11.15 11.24 977,700 -0.05(-0.44%)
Nov 04, 2005 11.24 11.35 11.18 11.29 1,487,200 +0.02(+0.18%)
Nov 03, 2005 11.37 11.44 11.20 11.27 1,725,500 -0.17(-1.49%)
Nov 02, 2005 11.40 11.50 11.32 11.44 1,301,700 +0.00(+0.00%)
Nov 01, 2005 11.48 11.53 11.26 11.44 1,506,700 -0.04(-0.35%)
Oct 31, 2005 11.45 11.54 11.34 11.48 1,460,300 -0.01(-0.09%)
Oct 28, 2005 11.95 11.95 11.45 11.49 1,723,800 +0.13(+1.14%)
Oct 27, 2005 11.45 11.46 11.19 11.36 1,755,200 -0.10(-0.87%)
Oct 26, 2005 11.57 11.69 11.37 11.46 2,240,000 -0.21(-1.80%)
Oct 25, 2005 11.81 11.95 11.59 11.67 914,300 -0.26(-2.18%)
Oct 24, 2005 11.89 12.02 11.84 11.93 1,287,300 +0.12(+1.02%)
Oct 21, 2005 11.72 12.04 11.65 11.81 1,006,200 +0.03(+0.25%)
Oct 20, 2005 11.94 12.10 11.73 11.78 907,100 -0.25(-2.08%)
Oct 19, 2005 11.86 12.07 11.65 12.03 921,100 +0.08(+0.67%)
Oct 18, 2005 12.10 12.25 11.94 11.95 859,000 -0.22(-1.81%)
Oct 17, 2005 11.80 12.23 11.80 12.17 1,141,600 +0.15(+1.25%)
Oct 14, 2005 11.75 12.12 11.66 12.02 1,799,000 +0.26(+2.21%)
Oct 13, 2005 11.70 11.90 11.56 11.76 2,329,200 -0.19(-1.59%)
Oct 12, 2005 11.95 12.00 11.71 11.95 2,678,700 -0.13(-1.08%)
Oct 11, 2005 12.06 12.13 11.98 12.08 2,144,500 -0.03(-0.25%)
Oct 10, 2005 12.27 12.30 12.04 12.11 1,653,200 -0.19(-1.54%)
Oct 07, 2005 12.15 12.32 12.15 12.30 1,454,700 +0.09(+0.74%)
Oct 06, 2005 12.00 12.31 12.00 12.21 2,093,100 +0.05(+0.41%)
Oct 05, 2005 12.39 12.45 11.97 12.16 2,713,700 -0.33(-2.64%)
Oct 04, 2005 12.55 12.73 12.37 12.49 2,156,300 -0.38(-2.95%)
Oct 03, 2005 12.88 12.90 12.65 12.87 1,378,200 -0.08(-0.62%)
Sep 30, 2005 12.64 13.01 12.64 12.95 1,987,800 +0.23(+1.81%)
Sep 29, 2005 12.50 12.72 12.49 12.72 1,745,700 +0.12(+0.95%)
Sep 28, 2005 12.53 12.67 12.52 12.60 2,128,200 -0.03(-0.24%)
Sep 27, 2005 12.85 12.88 12.63 12.63 1,544,000 -0.32(-2.47%)
Sep 26, 2005 12.62 12.99 11.90 12.95 1,919,600 +0.05(+0.39%)
Sep 23, 2005 12.90 12.99 12.71 12.90 1,971,900 -0.03(-0.23%)
Sep 22, 2005 12.93 12.97 12.72 12.93 1,982,100 -0.03(-0.23%)
Sep 21, 2005 12.91 13.01 12.71 12.96 2,540,000 -0.12(-0.92%)
Sep 20, 2005 12.72 13.14 12.71 13.08 4,017,000 +0.21(+1.63%)
Sep 19, 2005 12.80 13.25 12.74 12.87 4,888,900 -0.18(-1.38%)
Sep 16, 2005 13.10 13.40 12.95 13.05 11,669,400 -1.83(-12.30%)
Sep 15, 2005 14.90 15.02 14.83 14.88 980,000 -0.01(-0.07%)
Sep 14, 2005 15.01 15.05 14.85 14.89 1,580,000 -0.12(-0.80%)
Sep 13, 2005 15.12 15.24 15.00 15.01 675,700 -0.22(-1.44%)
Sep 12, 2005 15.33 15.40 15.21 15.23 719,700 -0.15(-0.98%)
Sep 09, 2005 15.30 15.55 15.25 15.38 530,800 +0.08(+0.52%)
Sep 08, 2005 15.40 15.40 15.13 15.30 826,200 -0.21(-1.35%)
Sep 07, 2005 15.60 15.66 15.46 15.51 759,500 -0.09(-0.58%)
Sep 06, 2005 15.51 15.74 15.50 15.60 1,012,400 +0.03(+0.19%)
Sep 02, 2005 15.77 15.79 15.47 15.57 1,075,100 -0.20(-1.27%)
Sep 01, 2005 15.77 15.89 15.08 15.77 1,900,300 +0.57(+3.75%)
Aug 31, 2005 14.54 15.24 14.52 15.20 2,196,300 +0.61(+4.18%)
Aug 30, 2005 14.70 14.78 14.52 14.59 1,016,300 -0.12(-0.82%)
Aug 29, 2005 14.81 14.86 14.61 14.71 1,478,400 -0.16(-1.08%)
Aug 26, 2005 14.87 15.08 14.87 14.87 1,329,900 -0.19(-1.26%)
Aug 25, 2005 15.00 15.21 14.97 15.06 2,361,600 -0.31(-2.02%)
Aug 24, 2005 15.31 15.45 15.31 15.37 926,600 +0.04(+0.26%)
Aug 23, 2005 15.30 15.48 15.25 15.33 1,090,600 +0.08(+0.52%)
Aug 22, 2005 15.07 15.33 15.07 15.25 1,120,500 +0.13(+0.86%)
Aug 19, 2005 15.02 15.18 15.00 15.12 778,000 +0.09(+0.60%)
Aug 18, 2005 15.10 15.12 14.94 15.03 1,537,100 -0.09(-0.60%)
Aug 17, 2005 15.32 15.40 15.11 15.12 875,400 -0.31(-2.01%)
Aug 16, 2005 15.59 15.68 15.36 15.43 669,300 -0.08(-0.52%)
Aug 15, 2005 15.11 15.61 15.10 15.51 1,307,000 +0.31(+2.04%)
Aug 12, 2005 15.33 15.45 15.10 15.20 1,085,600 -0.20(-1.30%)
Aug 11, 2005 15.20 15.40 15.20 15.40 1,199,600 +0.18(+1.18%)
Aug 10, 2005 15.11 15.47 15.11 15.22 1,616,900 -0.05(-0.33%)
Aug 09, 2005 14.85 15.47 14.81 15.27 2,131,800 -0.01(-0.07%)
Aug 08, 2005 15.77 15.85 15.17 15.28 2,509,800 -0.64(-4.02%)
Aug 05, 2005 16.00 16.05 15.85 15.92 2,543,000 -0.08(-0.50%)
Aug 04, 2005 15.90 16.05 15.81 16.00 1,918,600 +0.10(+0.63%)
Aug 03, 2005 15.70 15.95 15.67 15.90 1,988,500 +0.20(+1.27%)
Aug 02, 2005 15.55 15.71 15.52 15.70 2,329,800 +0.00(+0.00%)
Aug 01, 2005 15.75 15.89 15.50 15.70 2,727,800 -0.25(-1.57%)
Jul 29, 2005 16.00 16.04 15.80 15.95 2,064,400 -0.10(-0.62%)
Jul 28, 2005 16.20 16.29 15.50 16.05 4,087,100 -0.34(-2.07%)
Jul 27, 2005 16.55 16.80 16.10 16.39 4,300,900 -0.70(-4.10%)
Jul 26, 2005 17.02 17.13 17.00 17.09 541,300 +0.02(+0.12%)
Jul 25, 2005 17.25 17.25 16.98 17.07 865,200 -0.18(-1.04%)
Jul 22, 2005 16.90 17.27 16.90 17.25 867,000 +0.34(+2.01%)
Jul 21, 2005 17.14 17.18 16.90 16.91 882,600 -0.35(-2.03%)
Jul 20, 2005 16.94 17.30 16.90 17.26 1,107,000 +0.26(+1.53%)
Jul 19, 2005 16.86 17.05 16.86 17.00 1,226,100 +0.04(+0.24%)
Jul 18, 2005 17.10 17.17 16.90 16.96 1,749,700 -0.29(-1.68%)
Jul 15, 2005 17.25 17.42 17.21 17.25 903,000 -0.02(-0.12%)
Jul 14, 2005 17.50 17.55 17.25 17.27 785,900 -0.21(-1.20%)
Jul 13, 2005 17.53 17.55 17.43 17.48 616,700 -0.01(-0.06%)
Jul 12, 2005 17.50 17.80 17.40 17.49 1,354,800 -0.08(-0.46%)
Jul 11, 2005 17.55 17.76 17.44 17.57 1,195,200 -0.03(-0.17%)
Jul 08, 2005 17.29 17.70 17.28 17.60 1,352,900 +0.36(+2.09%)
Jul 07, 2005 16.85 17.25 16.85 17.24 1,457,700 +0.17(+1.00%)
Jul 06, 2005 17.00 17.19 17.00 17.07 2,089,800 -0.26(-1.50%)
Jul 05, 2005 17.00 17.50 16.99 17.33 3,480,200 -0.62(-3.45%)
Jul 01, 2005 17.86 18.05 17.85 17.95 772,600 +0.02(+0.11%)
Jun 30, 2005 17.78 17.96 17.68 17.93 1,430,100 +0.13(+0.73%)
Jun 29, 2005 17.82 17.96 17.76 17.80 1,297,900 -0.05(-0.28%)
Jun 28, 2005 17.88 17.96 17.80 17.85 1,290,900 -0.32(-1.76%)
Jun 27, 2005 18.30 18.37 18.08 18.17 1,124,500 -0.09(-0.49%)
Jun 24, 2005 18.15 18.38 18.14 18.26 1,169,000 +0.12(+0.66%)
Jun 23, 2005 18.15 18.18 18.08 18.14 1,095,900 -0.03(-0.17%)
Jun 22, 2005 18.20 18.37 18.02 18.17 2,301,800 -0.03(-0.16%)
Jun 21, 2005 18.65 18.75 18.15 18.20 4,485,400 -0.43(-2.31%)
Jun 20, 2005 20.00 20.01 18.50 18.63 4,169,800 -1.37(-6.85%)
Jun 17, 2005 19.90 20.01 19.55 20.00 1,088,100 +0.05(+0.25%)
Jun 16, 2005 20.00 20.00 19.91 19.95 663,200 -0.04(-0.20%)
Jun 15, 2005 19.94 20.00 19.90 19.99 788,800 +0.08(+0.40%)
Jun 14, 2005 19.90 19.94 19.83 19.91 592,700 +0.01(+0.05%)
Jun 13, 2005 19.84 19.91 19.77 19.90 786,400 +0.12(+0.61%)
Jun 10, 2005 19.70 19.82 19.66 19.78 637,700 +0.15(+0.76%)
Jun 09, 2005 19.50 19.68 19.33 19.63 1,082,800 +0.22(+1.13%)
Jun 08, 2005 19.24 19.53 19.22 19.41 1,395,300 +0.25(+1.30%)
Jun 07, 2005 19.05 19.23 18.98 19.16 737,100 +0.18(+0.95%)
Jun 06, 2005 18.80 19.00 18.80 18.98 1,074,500 +0.15(+0.80%)
Jun 03, 2005 19.00 19.07 18.80 18.83 839,900 -0.13(-0.69%)
Jun 02, 2005 18.97 19.00 18.90 18.96 819,400 -0.06(-0.32%)
Jun 01, 2005 18.91 19.02 18.85 19.02 1,093,400 +0.17(+0.90%)
May 31, 2005 18.85 18.91 18.72 18.85 477,500 +0.00(+0.00%)
May 27, 2005 18.74 18.88 18.67 18.85 475,000 +0.16(+0.86%)
May 26, 2005 18.75 18.84 18.67 18.69 623,600 +0.05(+0.27%)
May 25, 2005 18.80 18.80 18.63 18.64 588,000 -0.10(-0.53%)
May 24, 2005 18.84 18.87 18.64 18.74 660,300 -0.05(-0.27%)
May 23, 2005 18.74 18.82 18.70 18.79 808,700 +0.07(+0.37%)
May 20, 2005 18.90 18.91 18.40 18.72 2,178,400 -0.28(-1.47%)
May 19, 2005 19.20 19.21 18.94 19.00 884,900 -0.08(-0.42%)
May 18, 2005 19.00 19.24 18.95 19.08 947,400 +0.21(+1.11%)
May 17, 2005 18.85 18.90 18.79 18.87 488,600 +0.04(+0.21%)
May 16, 2005 18.81 18.88 18.75 18.83 626,400 +0.05(+0.27%)
May 13, 2005 18.97 18.97 18.76 18.78 526,300 -0.09(-0.48%)
May 12, 2005 19.02 19.04 18.84 18.87 413,000 -0.13(-0.68%)
May 11, 2005 19.10 19.10 18.90 19.00 401,800 -0.07(-0.37%)
May 10, 2005 19.02 19.09 18.90 19.07 410,000 -0.03(-0.16%)
May 09, 2005 19.00 19.14 19.00 19.10 376,000 +0.10(+0.53%)
May 06, 2005 19.20 19.22 18.83 19.00 761,600 -0.19(-0.99%)
May 05, 2005 19.19 19.27 19.00 19.19 464,600 -0.01(-0.05%)
May 04, 2005 19.10 19.25 18.95 19.20 734,900 +0.24(+1.27%)
May 03, 2005 19.17 19.17 18.79 18.96 847,400 -0.21(-1.10%)
May 02, 2005 19.10 19.19 18.93 19.17 512,500 +0.05(+0.26%)
Apr 29, 2005 18.98 19.12 18.81 19.12 650,500 +0.12(+0.63%)
Apr 28, 2005 19.00 19.15 18.90 19.00 745,800 +0.02(+0.11%)
Apr 27, 2005 18.95 18.99 18.80 18.98 907,100 +0.15(+0.80%)
Apr 26, 2005 18.95 18.99 18.76 18.83 636,300 -0.07(-0.37%)
Apr 25, 2005 18.91 18.97 18.77 18.90 899,600 -0.01(-0.05%)
Apr 22, 2005 18.84 18.97 18.78 18.91 723,500 +0.13(+0.69%)
Apr 21, 2005 18.69 18.81 18.60 18.78 575,900 +0.15(+0.81%)
Apr 20, 2005 18.89 18.90 18.63 18.63 671,800 -0.15(-0.80%)
Apr 19, 2005 18.65 18.81 18.55 18.78 693,900 +0.18(+0.97%)
Apr 18, 2005 18.34 18.65 18.20 18.60 817,800 +0.25(+1.36%)
Apr 15, 2005 18.45 18.60 18.30 18.35 569,300 -0.06(-0.33%)
Apr 14, 2005 18.60 18.68 18.40 18.41 597,600 -0.22(-1.18%)
Apr 13, 2005 18.80 18.84 18.60 18.63 411,000 -0.17(-0.90%)
Apr 12, 2005 18.57 18.80 18.45 18.80 608,800 +0.26(+1.40%)
Apr 11, 2005 18.70 18.70 18.48 18.54 476,800 -0.04(-0.22%)
Apr 08, 2005 18.60 18.70 18.45 18.58 632,700 +0.10(+0.54%)
Apr 07, 2005 18.67 18.69 18.37 18.48 598,700 -0.12(-0.65%)
Apr 06, 2005 18.83 18.83 18.32 18.60 618,100 +0.15(+0.81%)
Apr 05, 2005 18.70 18.70 18.20 18.45 802,800 -0.35(-1.86%)
Apr 04, 2005 18.62 18.80 18.40 18.80 1,117,000 +0.07(+0.37%)
Apr 01, 2005 18.75 18.85 18.42 18.73 1,536,300 -0.03(-0.16%)
Mar 31, 2005 18.79 18.88 18.39 18.76 1,029,000 -0.04(-0.21%)
Mar 30, 2005 18.30 18.80 18.20 18.80 930,100 +0.08(+0.43%)
Mar 29, 2005 18.80 18.84 18.69 18.72 1,137,000 +0.02(+0.11%)
Mar 28, 2005 18.81 18.83 18.61 18.70 926,500 +0.07(+0.38%)
Mar 24, 2005 18.54 18.64 18.35 18.63 1,143,700 +0.19(+1.03%)
Mar 23, 2005 18.26 18.48 17.97 18.44 1,472,400 +0.31(+1.71%)
Mar 22, 2005 18.35 18.50 18.10 18.13 977,200 -0.15(-0.82%)
Mar 21, 2005 18.32 18.43 18.23 18.28 992,100 +0.03(+0.16%)
Mar 18, 2005 18.70 18.80 18.15 18.25 1,315,400 -0.37(-1.99%)
Mar 17, 2005 18.90 18.90 18.40 18.62 2,016,600 +0.37(+2.03%)
Mar 16, 2005 17.99 18.25 17.95 18.25 862,400 +0.26(+1.45%)
Mar 15, 2005 18.26 18.36 17.90 17.99 998,700 -0.37(-2.02%)
Mar 14, 2005 17.53 18.45 17.34 18.36 3,091,900 -0.02(-0.11%)
Mar 11, 2005 19.15 19.15 18.31 18.38 3,288,500 -1.32(-6.70%)
Mar 10, 2005 19.45 19.75 19.05 19.70 735,700 +0.25(+1.29%)
Mar 09, 2005 19.60 19.61 19.20 19.45 788,500 -0.25(-1.27%)
Mar 08, 2005 19.85 19.86 19.62 19.70 619,500 -0.07(-0.35%)
Mar 07, 2005 19.50 19.80 19.46 19.77 765,700 +0.27(+1.38%)
Mar 04, 2005 19.46 19.51 19.35 19.50 432,900 +0.07(+0.36%)
Mar 03, 2005 19.50 19.50 19.00 19.43 451,400 +0.01(+0.05%)
Mar 02, 2005 19.24 19.44 18.90 19.42 725,800 +0.24(+1.25%)
Mar 01, 2005 19.25 19.25 19.01 19.18 545,100 +0.03(+0.16%)
Feb 28, 2005 19.05 19.25 19.01 19.15 826,300 -0.15(-0.78%)
Feb 25, 2005 19.38 19.49 19.23 19.30 588,100 -0.03(-0.16%)
Feb 24, 2005 19.29 19.44 19.21 19.33 678,600 +0.14(+0.73%)
Feb 23, 2005 19.22 19.39 19.06 19.19 1,032,200 +0.32(+1.70%)
Feb 22, 2005 19.03 19.25 18.75 18.87 1,028,500 -0.15(-0.79%)
Feb 18, 2005 19.25 19.25 19.02 19.02 686,300 -0.23(-1.19%)
Feb 17, 2005 19.26 19.35 19.20 19.25 717,000 -0.04(-0.21%)
Feb 16, 2005 19.25 19.32 19.10 19.29 583,000 +0.05(+0.26%)
Feb 15, 2005 19.36 19.37 19.05 19.24 660,200 -0.02(-0.10%)
Feb 14, 2005 19.30 19.30 19.20 19.26 568,400 +0.02(+0.10%)
Feb 11, 2005 19.10 19.26 19.02 19.24 686,100 +0.21(+1.10%)
Feb 10, 2005 19.00 19.21 18.71 19.03 782,200 +0.22(+1.17%)
Feb 09, 2005 18.76 18.85 18.62 18.81 774,500 +0.09(+0.48%)
Feb 08, 2005 18.70 18.81 18.55 18.72 1,189,000 -0.02(-0.11%)
Feb 07, 2005 19.12 19.17 18.59 18.74 2,039,900 -0.50(-2.60%)
Feb 04, 2005 19.40 19.45 19.02 19.24 1,723,300 -0.46(-2.34%)
Feb 03, 2005 20.00 20.00 19.70 19.70 650,500 -0.30(-1.50%)
Feb 02, 2005 19.95 20.00 19.85 20.00 1,007,000 +0.08(+0.40%)
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.