FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.375 USD  -0.005 (-0.05%)
Streaming Delayed Price  /  Updated: 3:55 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2008 19.64 20.20 19.59 19.71 13,690,126 -0.09(-0.45%)
Jan 30, 2008 19.59 20.00 19.21 19.80 17,770,680 +0.25(+1.28%)
Jan 29, 2008 19.97 19.97 19.19 19.55 10,489,748 -0.33(-1.66%)
Jan 28, 2008 19.05 19.89 18.99 19.88 11,786,826 +0.84(+4.41%)
Jan 25, 2008 19.65 19.75 18.81 19.04 11,178,965 -0.56(-2.86%)
Jan 24, 2008 19.30 19.70 19.16 19.60 25,013,500 -0.07(-0.36%)
Jan 23, 2008 19.50 20.22 19.06 19.67 15,821,539 -0.15(-0.76%)
Jan 22, 2008 18.39 19.90 18.19 19.82 14,760,588 +1.58(+8.66%)
Jan 21, 2008 18.40 18.47 17.80 18.24 0 +0.00(+0.00%)
Jan 18, 2008 18.40 18.47 17.80 18.24 8,073,462 -0.04(-0.22%)
Jan 17, 2008 18.84 18.84 18.18 18.28 7,678,938 -0.44(-2.35%)
Jan 16, 2008 18.85 18.95 18.62 18.72 8,735,831 +0.06(+0.32%)
Jan 15, 2008 18.63 18.75 18.32 18.66 6,917,759 +0.06(+0.32%)
Jan 14, 2008 18.84 18.84 18.47 18.60 7,611,520 +0.09(+0.49%)
Jan 11, 2008 18.46 18.72 18.20 18.51 5,178,948 +0.04(+0.22%)
Jan 10, 2008 18.38 18.81 18.00 18.47 8,699,934 +0.08(+0.44%)
Jan 09, 2008 18.05 18.50 17.75 18.39 8,129,390 +0.43(+2.39%)
Jan 08, 2008 18.50 18.65 17.89 17.96 7,989,707 -0.41(-2.23%)
Jan 07, 2008 18.23 18.45 18.02 18.37 5,154,163 +0.27(+1.49%)
Jan 04, 2008 17.95 18.25 17.91 18.10 9,114,124 +0.20(+1.12%)
Jan 03, 2008 18.17 18.25 17.86 17.90 7,869,201 -0.20(-1.10%)
Jan 02, 2008 18.20 18.26 17.78 18.10 5,575,984 -0.08(-0.44%)
Jan 01, 2008 18.00 18.33 17.95 18.18 0 +0.00(+0.00%)
Dec 31, 2007 18.00 18.33 17.95 18.18 3,354,433 +0.24(+1.34%)
Dec 28, 2007 18.01 18.04 17.65 17.94 3,840,441 +0.15(+0.84%)
Dec 27, 2007 17.88 17.98 17.65 17.79 4,742,254 -0.20(-1.11%)
Dec 26, 2007 18.19 18.19 17.88 17.99 2,482,749 -0.18(-0.99%)
Dec 24, 2007 17.90 18.25 17.90 18.17 1,751,747 +0.20(+1.11%)
Dec 21, 2007 17.77 18.00 17.67 17.97 4,579,740 +0.38(+2.16%)
Dec 20, 2007 17.85 17.89 17.39 17.59 3,713,597 +0.08(+0.46%)
Dec 19, 2007 17.84 17.88 17.38 17.51 3,134,419 -0.37(-2.07%)
Dec 18, 2007 17.39 17.99 17.38 17.88 4,647,043 +0.61(+3.53%)
Dec 17, 2007 17.68 17.68 17.25 17.27 3,411,413 -0.24(-1.37%)
Dec 14, 2007 17.78 17.95 17.50 17.51 4,580,470 -0.24(-1.35%)
Dec 13, 2007 17.52 17.78 17.35 17.75 4,084,935 +0.23(+1.31%)
Dec 12, 2007 17.61 17.75 17.27 17.52 3,902,390 +0.22(+1.27%)
Dec 11, 2007 17.93 18.00 17.02 17.30 7,974,329 -0.35(-1.98%)
Dec 10, 2007 17.50 17.91 17.50 17.65 3,806,755 +0.18(+1.03%)
Dec 07, 2007 17.41 17.63 17.28 17.47 4,553,070 +0.06(+0.34%)
Dec 06, 2007 17.15 17.43 17.15 17.41 3,761,377 +0.18(+1.04%)
Dec 05, 2007 17.12 17.40 17.07 17.23 3,597,818 +0.11(+0.64%)
Dec 04, 2007 17.37 17.37 17.01 17.12 3,974,700 -0.08(-0.47%)
Dec 03, 2007 17.74 17.74 17.18 17.20 5,106,951 -0.01(-0.06%)
Nov 30, 2007 17.66 17.96 17.05 17.21 10,162,216 -0.19(-1.09%)
Nov 29, 2007 17.18 17.49 16.96 17.40 3,800,732 +0.24(+1.40%)
Nov 28, 2007 16.70 17.36 16.56 17.16 6,343,629 +0.68(+4.13%)
Nov 27, 2007 15.88 16.55 15.88 16.48 5,995,103 +0.53(+3.32%)
Nov 26, 2007 16.80 16.80 15.91 15.95 5,354,428 -0.86(-5.12%)
Nov 23, 2007 16.45 17.00 16.42 16.81 2,082,304 +0.31(+1.88%)
Nov 21, 2007 16.10 16.79 15.65 16.50 9,443,533 +0.18(+1.10%)
Nov 20, 2007 17.40 17.50 16.00 16.32 13,269,465 -1.12(-6.42%)
Nov 19, 2007 16.69 17.50 16.58 17.44 7,727,372 +0.70(+4.18%)
Nov 16, 2007 16.91 16.96 16.48 16.74 3,290,603 +0.02(+0.12%)
Nov 15, 2007 16.44 16.93 16.37 16.72 4,922,099 +0.39(+2.39%)
Nov 14, 2007 16.50 16.65 15.84 16.33 5,534,568 -0.20(-1.21%)
Nov 13, 2007 16.50 16.84 16.35 16.53 5,784,993 -0.04(-0.24%)
Nov 12, 2007 17.15 17.48 16.44 16.57 6,820,139 -0.70(-4.05%)
Nov 09, 2007 17.40 17.75 17.14 17.27 7,710,067 -0.45(-2.54%)
Nov 08, 2007 16.90 17.95 16.90 17.72 8,154,864 +0.68(+3.99%)
Nov 07, 2007 17.03 17.35 16.64 17.04 7,600,300 -0.22(-1.27%)
Nov 06, 2007 17.23 17.40 17.10 17.26 3,712,321 +0.03(+0.17%)
Nov 05, 2007 16.47 17.32 16.47 17.23 3,620,320 +0.29(+1.71%)
Nov 02, 2007 16.95 17.05 16.36 16.94 8,395,300 -0.11(-0.65%)
Nov 01, 2007 16.87 17.07 16.43 17.05 5,825,500 -0.04(-0.23%)
Oct 31, 2007 17.35 17.48 16.32 17.09 14,135,225 -0.15(-0.87%)
Oct 30, 2007 17.29 17.42 16.86 17.24 9,302,600 +0.20(+1.17%)
Oct 29, 2007 17.74 17.80 16.87 17.04 8,524,624 -0.16(-0.93%)
Oct 26, 2007 17.20 17.33 16.99 17.20 6,084,088 +0.14(+0.82%)
Oct 25, 2007 16.95 17.09 16.60 17.06 6,084,200 +0.11(+0.65%)
Oct 24, 2007 16.64 17.04 16.64 16.95 6,486,500 +0.21(+1.25%)
Oct 23, 2007 16.61 16.74 16.48 16.74 3,920,300 +0.14(+0.84%)
Oct 22, 2007 16.15 16.60 16.05 16.60 3,767,200 +0.25(+1.53%)
Oct 19, 2007 16.50 16.65 16.17 16.35 6,037,200 -0.08(-0.49%)
Oct 18, 2007 15.90 16.59 15.90 16.43 8,409,000 +0.45(+2.82%)
Oct 17, 2007 15.69 16.00 15.52 15.98 6,130,900 +0.29(+1.85%)
Oct 16, 2007 15.58 15.80 15.45 15.69 4,561,600 +0.16(+1.03%)
Oct 15, 2007 15.96 16.00 15.45 15.53 6,348,100 -0.32(-2.02%)
Oct 12, 2007 15.12 15.97 15.12 15.85 29,331,001 +0.51(+3.32%)
Oct 11, 2007 15.41 15.54 15.26 15.34 3,842,900 -0.08(-0.52%)
Oct 10, 2007 15.25 15.45 15.19 15.42 2,720,700 +0.17(+1.11%)
Oct 09, 2007 15.09 15.25 14.98 15.25 5,839,700 -0.06(-0.39%)
Oct 08, 2007 15.69 15.69 15.21 15.31 2,911,400 -0.41(-2.61%)
Oct 05, 2007 15.88 15.99 14.87 15.72 6,585,800 -0.22(-1.38%)
Oct 04, 2007 15.91 15.95 15.76 15.94 1,539,000 +0.03(+0.19%)
Oct 03, 2007 16.07 16.18 15.75 15.91 2,079,100 -0.11(-0.69%)
Oct 02, 2007 16.06 16.14 15.89 16.02 1,862,500 -0.04(-0.25%)
Oct 01, 2007 15.85 16.24 15.83 16.06 2,336,800 +0.13(+0.82%)
Sep 28, 2007 16.01 16.01 15.76 15.93 1,387,300 -0.03(-0.19%)
Sep 27, 2007 16.15 16.16 15.78 15.96 2,774,600 -0.19(-1.18%)
Sep 26, 2007 16.09 16.20 16.05 16.15 2,577,788 -0.02(-0.12%)
Sep 25, 2007 16.00 16.27 15.95 16.17 3,197,782 +0.08(+0.50%)
Sep 24, 2007 16.31 16.32 16.02 16.09 2,941,700 -0.20(-1.23%)
Sep 21, 2007 16.08 16.34 15.98 16.29 3,801,400 +0.45(+2.84%)
Sep 20, 2007 16.00 16.16 15.51 15.84 4,792,883 -0.51(-3.12%)
Sep 19, 2007 16.46 16.80 16.24 16.35 7,081,000 -0.07(-0.43%)
Sep 18, 2007 15.61 16.47 15.60 16.42 6,753,500 +0.90(+5.80%)
Sep 17, 2007 15.60 15.70 15.45 15.52 2,571,100 -0.08(-0.51%)
Sep 14, 2007 15.55 15.60 15.40 15.60 3,344,400 +0.05(+0.32%)
Sep 13, 2007 15.21 15.56 15.19 15.55 4,768,300 +0.54(+3.60%)
Sep 12, 2007 15.28 15.35 15.01 15.01 1,873,500 -0.24(-1.57%)
Sep 11, 2007 15.21 15.49 15.11 15.25 2,310,100 +0.04(+0.26%)
Sep 10, 2007 15.10 15.50 15.08 15.21 3,524,900 +0.24(+1.60%)
Sep 07, 2007 14.41 15.32 14.41 14.97 6,808,800 +0.70(+4.91%)
Sep 06, 2007 14.27 14.40 14.15 14.27 2,392,000 +0.00(+0.00%)
Sep 05, 2007 14.47 14.63 14.19 14.27 2,570,500 -0.31(-2.13%)
Sep 04, 2007 14.11 14.63 14.07 14.58 3,262,300 +0.49(+3.48%)
Aug 31, 2007 14.30 14.36 13.87 14.09 4,170,300 -0.01(-0.07%)
Aug 30, 2007 13.85 14.14 13.82 14.10 3,469,600 +0.25(+1.81%)
Aug 29, 2007 13.90 14.00 13.73 13.85 4,366,600 +0.18(+1.32%)
Aug 28, 2007 14.00 14.04 13.63 13.67 3,649,700 -0.33(-2.36%)
Aug 27, 2007 14.60 14.60 14.00 14.00 5,372,200 -0.81(-5.47%)
Aug 24, 2007 14.47 14.82 14.35 14.81 2,676,800 +0.39(+2.70%)
Aug 23, 2007 15.02 15.16 14.31 14.42 4,772,700 -0.61(-4.06%)
Aug 22, 2007 15.14 15.30 14.87 15.03 6,347,600 -0.04(-0.27%)
Aug 21, 2007 14.66 15.07 14.50 15.07 5,451,300 +0.41(+2.80%)
Aug 20, 2007 15.00 15.06 14.45 14.66 8,160,500 -0.09(-0.61%)
Aug 17, 2007 14.92 15.26 14.27 14.75 11,270,300 +0.72(+5.13%)
Aug 16, 2007 12.79 14.49 12.52 14.03 12,235,300 +0.88(+6.69%)
Aug 15, 2007 12.94 13.50 12.14 13.15 19,310,604 +0.12(+0.92%)
Aug 14, 2007 14.73 14.76 12.39 13.03 19,975,802 -1.79(-12.08%)
Aug 13, 2007 15.04 15.32 14.78 14.82 4,154,100 -0.15(-1.00%)
Aug 10, 2007 14.60 15.17 14.42 14.97 9,056,778 +0.06(+0.40%)
Aug 09, 2007 15.01 15.28 14.26 14.91 7,240,428 -0.41(-2.68%)
Aug 08, 2007 15.06 15.32 14.96 15.32 4,749,700 +0.16(+1.06%)
Aug 07, 2007 14.75 15.50 14.75 15.16 8,006,886 -0.39(-2.51%)
Aug 06, 2007 14.97 15.74 14.97 15.55 10,268,807 +0.52(+3.46%)
Aug 03, 2007 15.04 15.13 14.99 15.03 7,802,300 +0.04(+0.27%)
Aug 02, 2007 14.65 15.07 14.35 14.99 4,974,495 +0.26(+1.77%)
Aug 01, 2007 14.40 14.76 14.14 14.73 5,538,300 +0.28(+1.94%)
Jul 31, 2007 14.65 14.73 14.32 14.45 6,592,700 +0.02(+0.14%)
Jul 30, 2007 14.50 14.64 14.18 14.43 4,358,953 +0.09(+0.63%)
Jul 27, 2007 14.45 14.88 14.32 14.34 9,762,519 +0.14(+0.99%)
Jul 26, 2007 14.06 14.29 13.93 14.20 10,492,261 +0.14(+1.00%)
Jul 25, 2007 14.13 14.26 13.87 14.06 2,903,419 +0.04(+0.29%)
Jul 24, 2007 14.05 14.33 14.01 14.02 3,304,989 -0.13(-0.92%)
Jul 23, 2007 14.10 14.27 14.05 14.15 4,160,411 +0.10(+0.71%)
Jul 20, 2007 14.06 14.15 13.95 14.05 4,063,550 +0.00(+0.00%)
Jul 19, 2007 14.25 14.25 14.00 14.05 2,463,800 -0.07(-0.50%)
Jul 18, 2007 13.98 14.16 13.93 14.12 4,988,792 +0.04(+0.28%)
Jul 17, 2007 14.25 14.30 13.86 14.08 3,226,061 -0.12(-0.85%)
Jul 16, 2007 14.06 14.30 14.06 14.20 7,514,800 +0.12(+0.85%)
Jul 13, 2007 14.02 14.10 14.00 14.08 16,005,853 -0.11(-0.78%)
Jul 12, 2007 14.05 14.20 13.94 14.19 3,123,000 +0.09(+0.64%)
Jul 11, 2007 14.20 14.29 14.08 14.10 2,252,400 -0.07(-0.49%)
Jul 10, 2007 14.30 14.41 13.98 14.17 3,859,779 -0.49(-3.34%)
Jul 09, 2007 14.45 14.70 14.32 14.66 2,273,200 +0.21(+1.45%)
Jul 06, 2007 14.61 14.65 14.30 14.45 1,532,350 -0.16(-1.10%)
Jul 05, 2007 15.17 14.72 14.44 14.61 1,334,000 -0.01(-0.07%)
Jul 03, 2007 14.64 14.69 14.56 14.62 806,900 +0.03(+0.21%)
Jul 02, 2007 14.49 14.59 14.42 14.59 1,966,161 +0.17(+1.18%)
Jun 29, 2007 14.29 14.44 14.20 14.42 2,261,800 +0.20(+1.41%)
Jun 28, 2007 14.20 14.38 14.12 14.22 2,053,508 -0.16(-1.11%)
Jun 27, 2007 14.17 14.68 14.07 14.38 3,172,180 +0.21(+1.48%)
Jun 26, 2007 14.28 14.32 14.09 14.17 1,998,600 -0.08(-0.56%)
Jun 25, 2007 14.41 14.49 14.21 14.25 2,490,500 -0.11(-0.77%)
Jun 22, 2007 14.32 14.39 14.27 14.36 2,213,950 +0.08(+0.56%)
Jun 21, 2007 14.30 14.35 14.25 14.28 2,139,018 +0.00(+0.00%)
Jun 20, 2007 14.50 14.55 14.25 14.28 3,356,900 +0.05(+0.35%)
Jun 19, 2007 14.18 14.25 14.06 14.23 2,383,800 +0.11(+0.78%)
Jun 18, 2007 14.03 14.25 13.94 14.12 3,338,100 +0.09(+0.64%)
Jun 15, 2007 14.05 14.23 13.90 14.03 3,235,300 +0.11(+0.79%)
Jun 14, 2007 13.95 14.03 13.75 13.92 3,736,400 -0.06(-0.43%)
Jun 13, 2007 13.82 13.98 13.76 13.98 3,686,300 +0.15(+1.08%)
Jun 12, 2007 13.85 13.98 13.75 13.83 4,414,500 -0.11(-0.79%)
Jun 11, 2007 14.26 14.29 13.88 13.94 3,678,640 -0.37(-2.59%)
Jun 08, 2007 13.81 14.36 13.84 14.31 4,316,217 +0.27(+1.92%)
Jun 07, 2007 14.26 14.34 13.84 14.04 6,360,914 -0.46(-3.17%)
Jun 06, 2007 14.60 14.62 14.06 14.50 8,175,648 -0.38(-2.55%)
Jun 05, 2007 15.21 15.22 14.62 14.88 5,795,658 -0.33(-2.17%)
Jun 04, 2007 15.33 15.39 15.06 15.21 5,044,100 -0.20(-1.30%)
Jun 01, 2007 15.44 15.50 15.11 15.41 5,308,855 -0.03(-0.19%)
May 31, 2007 15.57 15.70 15.36 15.44 3,138,199 -0.16(-1.03%)
May 30, 2007 15.53 15.66 15.39 15.60 2,791,834 +0.10(+0.65%)
May 29, 2007 15.46 15.67 15.43 15.50 1,735,966 +0.03(+0.19%)
May 25, 2007 15.20 15.48 15.17 15.47 2,133,600 +0.27(+1.78%)
May 24, 2007 15.50 15.58 15.05 15.20 3,786,079 -0.29(-1.87%)
May 23, 2007 15.70 15.70 15.47 15.49 5,019,522 -0.15(-0.96%)
May 22, 2007 15.71 15.78 15.59 15.64 3,306,900 +0.01(+0.06%)
May 21, 2007 15.56 15.73 15.52 15.63 3,960,100 -0.03(-0.19%)
May 18, 2007 15.68 15.75 15.53 15.66 3,104,696 -0.04(-0.25%)
May 17, 2007 15.80 15.83 15.62 15.70 1,443,750 -0.13(-0.82%)
May 16, 2007 15.78 15.92 15.66 15.83 1,848,600 +0.16(+1.02%)
May 15, 2007 15.89 15.91 15.66 15.67 1,739,683 -0.10(-0.63%)
May 14, 2007 16.01 16.03 15.77 15.77 2,096,950 -0.08(-0.50%)
May 11, 2007 15.79 15.91 15.76 15.85 1,046,800 +0.13(+0.83%)
May 10, 2007 15.87 15.99 15.70 15.72 1,582,600 -0.24(-1.50%)
May 09, 2007 15.83 16.08 15.80 15.96 2,195,600 +0.15(+0.95%)
May 08, 2007 15.77 15.88 15.75 15.81 2,368,248 -0.04(-0.25%)
May 07, 2007 15.83 15.95 15.77 15.85 1,915,438 +0.10(+0.63%)
May 04, 2007 15.97 16.01 15.72 15.75 2,726,100 -0.14(-0.88%)
May 03, 2007 15.70 16.00 15.66 15.89 2,865,628 +0.13(+0.82%)
May 02, 2007 15.77 15.97 15.72 15.76 3,275,448 +0.03(+0.19%)
May 01, 2007 15.86 16.04 15.70 15.73 4,117,225 -0.18(-1.13%)
Apr 30, 2007 16.25 16.25 15.81 15.91 2,723,815 -0.27(-1.67%)
Apr 27, 2007 16.13 16.25 16.09 16.18 1,854,400 +0.05(+0.31%)
Apr 26, 2007 16.08 16.21 16.01 16.13 2,029,914 +0.07(+0.44%)
Apr 25, 2007 16.17 16.30 16.05 16.06 2,168,578 -0.05(-0.31%)
Apr 24, 2007 16.28 16.29 15.99 16.11 2,771,338 -0.09(-0.56%)
Apr 23, 2007 16.11 16.39 16.03 16.20 3,096,717 +0.20(+1.25%)
Apr 20, 2007 15.95 16.11 15.94 16.00 2,965,327 +0.09(+0.57%)
Apr 19, 2007 15.98 16.06 15.90 15.91 2,171,958 -0.15(-0.93%)
Apr 18, 2007 16.18 16.20 16.02 16.06 2,284,701 -0.09(-0.56%)
Apr 17, 2007 16.22 16.32 16.12 16.15 3,233,327 -0.01(-0.06%)
Apr 16, 2007 16.20 16.23 16.08 16.16 3,463,576 +0.24(+1.51%)
Apr 13, 2007 16.10 16.24 15.84 15.92 9,030,191 +0.37(+2.38%)
Apr 12, 2007 15.53 15.61 15.46 15.55 3,031,300 +0.00(+0.00%)
Apr 11, 2007 15.74 15.75 15.51 15.55 3,262,300 -0.09(-0.58%)
Apr 10, 2007 15.61 15.69 15.46 15.64 2,826,718 +0.09(+0.58%)
Apr 09, 2007 15.71 15.73 15.47 15.55 6,850,245 -0.25(-1.58%)
Apr 05, 2007 15.75 15.90 15.65 15.80 3,291,450 +0.09(+0.57%)
Apr 04, 2007 15.68 15.79 15.63 15.71 3,170,950 +0.05(+0.32%)
Apr 03, 2007 15.50 15.74 15.50 15.66 3,043,473 +0.17(+1.10%)
Apr 02, 2007 15.50 15.59 15.40 15.49 4,357,800 +0.01(+0.06%)
Mar 30, 2007 15.48 15.56 15.37 15.48 5,582,500 +0.05(+0.32%)
Mar 29, 2007 15.25 15.52 15.21 15.43 11,127,725 +0.17(+1.11%)
Mar 28, 2007 15.00 15.36 14.98 15.26 8,196,900 +0.30(+2.01%)
Mar 27, 2007 14.98 15.00 14.83 14.96 6,642,431 +0.18(+1.22%)
Mar 26, 2007 14.90 14.97 14.62 14.78 4,260,800 +0.02(+0.14%)
Mar 23, 2007 14.95 15.00 14.72 14.76 1,720,300 -0.16(-1.07%)
Mar 22, 2007 14.95 15.04 14.82 14.92 3,319,700 +0.02(+0.13%)
Mar 21, 2007 14.63 15.00 14.55 14.90 4,407,572 +0.37(+2.55%)
Mar 20, 2007 14.33 14.69 14.26 14.53 3,597,917 +0.28(+1.96%)
Mar 19, 2007 14.30 14.44 14.18 14.25 3,144,100 +0.31(+2.22%)
Mar 16, 2007 14.03 14.09 13.80 13.94 2,623,825 -0.15(-1.06%)
Mar 15, 2007 13.85 14.14 13.80 14.09 3,563,900 +0.29(+2.10%)
Mar 14, 2007 13.65 13.85 13.60 13.80 5,504,900 +0.05(+0.36%)
Mar 13, 2007 14.02 14.05 13.69 13.75 5,582,236 -0.27(-1.93%)
Mar 12, 2007 13.68 14.05 13.59 14.02 5,125,000 +0.38(+2.79%)
Mar 09, 2007 13.58 13.68 13.52 13.64 6,024,500 +0.10(+0.74%)
Mar 08, 2007 13.64 13.65 13.50 13.54 19,909,900 -0.09(-0.66%)
Mar 07, 2007 13.80 13.88 13.57 13.63 5,733,316 -0.21(-1.52%)
Mar 06, 2007 13.74 13.95 13.74 13.84 3,087,300 +0.10(+0.73%)
Mar 05, 2007 13.75 13.81 13.58 13.74 4,159,601 -0.23(-1.65%)
Mar 02, 2007 14.00 14.09 13.91 13.97 1,683,600 -0.09(-0.64%)
Mar 01, 2007 14.00 14.14 13.96 14.06 1,624,573 +0.06(+0.43%)
Feb 28, 2007 13.97 14.21 13.87 14.00 2,764,400 +0.13(+0.94%)
Feb 27, 2007 13.71 13.96 13.60 13.87 2,127,300 +0.11(+0.80%)
Feb 26, 2007 13.64 13.84 13.57 13.76 2,281,114 +0.12(+0.88%)
Feb 23, 2007 13.62 13.70 13.54 13.64 1,303,400 -0.01(-0.07%)
Feb 22, 2007 13.76 13.79 13.60 13.65 1,056,600 -0.15(-1.09%)
Feb 21, 2007 13.75 13.85 13.59 13.80 1,233,600 -0.01(-0.07%)
Feb 20, 2007 14.01 14.09 13.78 13.81 1,561,300 -0.22(-1.57%)
Feb 16, 2007 14.00 14.10 13.85 14.03 1,009,000 +0.05(+0.36%)
Feb 15, 2007 13.85 14.15 13.80 13.98 1,709,200 +0.11(+0.79%)
Feb 14, 2007 13.81 14.04 13.75 13.87 1,623,338 +0.02(+0.14%)
Feb 13, 2007 13.60 13.92 13.58 13.85 1,661,535 +0.23(+1.69%)
Feb 12, 2007 13.56 13.81 13.54 13.62 2,698,874 -0.03(-0.22%)
Feb 09, 2007 13.91 14.00 13.48 13.65 3,158,700 -0.30(-2.15%)
Feb 08, 2007 13.99 14.07 13.87 13.95 2,052,600 -0.19(-1.34%)
Feb 07, 2007 14.00 14.25 14.00 14.14 2,388,500 +0.22(+1.58%)
Feb 06, 2007 13.85 13.96 13.75 13.92 864,900 +0.10(+0.72%)
Feb 05, 2007 13.86 13.97 13.80 13.82 1,078,400 -0.03(-0.22%)
Feb 02, 2007 13.69 13.85 13.65 13.85 1,306,800 +0.16(+1.17%)
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.