FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.420 USD  +0.020 (+0.21%)
Streaming Delayed Price  /  Updated: 10:02 AM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 14.14 14.16 13.90 13.94 23,442,394 -0.04(-0.29%)
May 28, 2009 13.95 14.09 13.75 13.98 15,901,934 +0.20(+1.45%)
May 27, 2009 14.12 14.12 13.69 13.78 18,765,953 -0.24(-1.71%)
May 26, 2009 13.95 14.19 13.88 14.02 19,836,250 +0.06(+0.43%)
May 22, 2009 14.45 14.49 13.96 13.96 14,783,801 -0.44(-3.06%)
May 21, 2009 14.41 14.60 14.15 14.40 13,360,372 -0.05(-0.35%)
May 20, 2009 14.77 14.89 14.38 14.45 12,423,537 -0.16(-1.10%)
May 19, 2009 14.79 14.94 14.53 14.61 13,417,825 -0.31(-2.08%)
May 18, 2009 14.44 14.95 14.44 14.92 21,194,421 +0.54(+3.76%)
May 15, 2009 14.51 14.70 14.28 14.38 12,528,233 -0.21(-1.44%)
May 14, 2009 14.48 14.67 14.25 14.59 14,777,104 +0.08(+0.55%)
May 13, 2009 14.49 14.75 14.40 14.51 14,741,298 -0.10(-0.68%)
May 12, 2009 14.57 14.87 14.40 14.61 10,985,622 +0.17(+1.18%)
May 11, 2009 14.71 14.72 14.40 14.44 13,413,710 -0.42(-2.83%)
May 08, 2009 14.47 14.86 14.35 14.86 21,828,820 +0.66(+4.65%)
May 07, 2009 14.86 14.95 14.17 14.20 18,132,038 -0.62(-4.18%)
May 06, 2009 14.67 14.87 14.23 14.82 15,693,494 +0.28(+1.93%)
May 05, 2009 14.71 14.85 14.37 14.54 14,203,704 -0.31(-2.09%)
May 04, 2009 14.22 14.85 14.22 14.85 20,483,638 +0.68(+4.80%)
May 01, 2009 14.11 14.37 13.95 14.17 14,736,588 +0.10(+0.71%)
Apr 30, 2009 14.38 14.58 14.03 14.07 16,722,267 -0.12(-0.85%)
Apr 29, 2009 13.88 14.19 13.66 14.19 17,083,417 +0.55(+4.03%)
Apr 28, 2009 13.48 13.85 13.45 13.64 10,533,274 +0.09(+0.66%)
Apr 27, 2009 13.63 13.98 13.39 13.55 15,777,423 -0.39(-2.80%)
Apr 24, 2009 13.90 14.14 13.58 13.94 22,321,887 -0.07(-0.50%)
Apr 23, 2009 13.56 14.10 13.49 14.01 17,687,250 +0.76(+5.74%)
Apr 22, 2009 13.86 14.04 13.25 13.25 22,276,004 -1.02(-7.15%)
Apr 21, 2009 13.44 14.27 13.21 14.27 25,452,153 +0.97(+7.29%)
Apr 20, 2009 13.93 13.94 13.24 13.30 26,873,269 -0.65(-4.66%)
Apr 17, 2009 14.44 14.51 13.94 13.95 19,574,490 -0.52(-3.59%)
Apr 16, 2009 14.47 14.91 14.02 14.47 19,719,068 +0.03(+0.21%)
Apr 15, 2009 13.78 14.50 13.64 14.44 20,168,398 +0.76(+5.56%)
Apr 14, 2009 14.52 14.52 13.65 13.68 22,880,746 -0.71(-4.93%)
Apr 13, 2009 14.30 14.71 14.15 14.39 14,267,767 -0.14(-0.96%)
Apr 09, 2009 14.17 14.80 13.91 14.53 23,970,981 +0.51(+3.64%)
Apr 08, 2009 13.91 14.02 13.57 14.02 12,061,314 +0.35(+2.56%)
Apr 07, 2009 13.98 14.21 13.65 13.67 15,881,307 -0.42(-2.98%)
Apr 06, 2009 14.34 14.48 13.95 14.09 11,683,011 -0.41(-2.83%)
Apr 03, 2009 13.87 14.54 13.55 14.50 22,410,688 +0.52(+3.72%)
Apr 02, 2009 13.80 14.05 13.65 13.98 22,488,996 +0.33(+2.42%)
Apr 01, 2009 13.75 14.00 13.50 13.65 13,541,269 -0.22(-1.59%)
Mar 31, 2009 13.51 13.90 13.32 13.87 20,511,810 +0.41(+3.05%)
Mar 30, 2009 13.54 13.80 13.31 13.46 18,195,775 -0.75(-5.28%)
Mar 26, 2009 14.34 14.34 13.66 14.21 23,087,832 -0.57(-3.86%)
Mar 25, 2009 14.54 14.78 13.68 14.78 25,441,554 +0.53(+3.72%)
Mar 24, 2009 14.29 14.77 14.01 14.25 24,892,039 -0.22(-1.52%)
Mar 23, 2009 13.76 14.59 13.76 14.47 30,864,313 +0.94(+6.95%)
Mar 20, 2009 14.08 14.09 13.53 13.53 20,004,344 -0.76(-5.33%)
Mar 19, 2009 14.81 14.84 14.05 14.29 18,962,173 -0.40(-2.73%)
Mar 18, 2009 14.63 15.00 14.17 14.69 24,625,703 -0.09(-0.59%)
Mar 17, 2009 14.25 14.81 13.81 14.78 16,915,444 +0.75(+5.35%)
Mar 16, 2009 14.55 14.82 13.86 14.03 17,919,314 -0.34(-2.37%)
Mar 13, 2009 14.48 14.63 13.96 14.37 0 +0.37(+2.64%)
Mar 12, 2009 13.42 14.07 13.39 14.00 21,489,452 +0.64(+4.79%)
Mar 11, 2009 13.98 13.98 13.22 13.36 16,787,488 -0.44(-3.19%)
Mar 10, 2009 13.20 13.90 12.91 13.80 27,134,561 +0.83(+6.40%)
Mar 09, 2009 12.79 13.02 12.58 12.97 13,683,228 +0.09(+0.70%)
Mar 06, 2009 12.65 13.03 12.07 12.88 0 +0.22(+1.74%)
Mar 05, 2009 12.62 13.01 12.37 12.66 18,210,737 -0.09(-0.71%)
Mar 04, 2009 13.50 13.50 12.62 12.75 30,322,445 -0.31(-2.37%)
Mar 02, 2009 13.76 13.98 13.03 13.06 22,405,185 -0.84(-6.04%)
Feb 27, 2009 13.95 14.50 13.90 13.90 0 -0.20(-1.42%)
Feb 26, 2009 14.53 14.65 14.07 14.10 12,080,568 -0.22(-1.54%)
Feb 25, 2009 14.69 14.89 14.27 14.32 14,743,355 -0.37(-2.52%)
Feb 24, 2009 14.30 14.71 13.81 14.69 20,519,301 +0.55(+3.89%)
Feb 23, 2009 14.57 14.89 14.12 14.14 19,813,315 -0.34(-2.35%)
Feb 20, 2009 13.41 14.54 13.25 14.48 21,151,350 +0.80(+5.85%)
Feb 19, 2009 14.55 14.55 13.58 13.68 15,002,687 -0.76(-5.26%)
Feb 18, 2009 14.82 14.86 14.08 14.44 15,350,895 -0.34(-2.30%)
Feb 17, 2009 14.70 15.09 14.40 14.78 18,203,045 -0.23(-1.53%)
Feb 13, 2009 15.19 15.45 14.33 15.01 15,951,809 -0.27(-1.77%)
Feb 12, 2009 14.84 15.28 14.25 15.28 14,885,193 +0.38(+2.55%)
Feb 11, 2009 14.79 15.01 14.46 14.90 12,611,444 +0.25(+1.71%)
Feb 10, 2009 15.28 15.38 14.51 14.65 16,478,541 -0.74(-4.81%)
Feb 09, 2009 15.34 15.41 14.85 15.39 8,854,262 +0.01(+0.07%)
Feb 06, 2009 14.85 15.39 14.69 15.38 13,219,141 +0.55(+3.71%)
Feb 05, 2009 14.74 15.16 14.50 14.83 13,816,353 -0.21(-1.40%)
Feb 04, 2009 15.53 15.64 14.95 15.04 8,136,906 -0.37(-2.40%)
Feb 03, 2009 15.63 15.71 15.29 15.41 8,675,838 -0.29(-1.85%)
Feb 02, 2009 15.05 15.70 14.80 15.70 12,106,238 +0.56(+3.70%)
Jan 30, 2009 15.33 15.68 14.98 15.14 0 -0.01(-0.07%)
Jan 29, 2009 15.93 15.93 15.15 15.15 15,379,699 -0.99(-6.13%)
Jan 28, 2009 15.75 16.20 15.31 16.14 17,624,602 +0.64(+4.13%)
Jan 27, 2009 15.00 15.52 14.83 15.50 8,982,393 +0.62(+4.17%)
Jan 26, 2009 14.75 15.30 14.72 14.88 8,619,769 +0.05(+0.34%)
Jan 23, 2009 14.25 14.90 14.05 14.83 9,286,341 +0.47(+3.27%)
Jan 22, 2009 14.49 15.03 14.31 14.36 12,437,024 -0.39(-2.64%)
Jan 21, 2009 14.25 14.95 13.76 14.75 20,533,230 +0.75(+5.36%)
Jan 20, 2009 15.16 15.17 13.99 14.00 18,693,324 -1.35(-8.79%)
Jan 16, 2009 15.31 15.40 14.70 15.35 16,726,988 +0.33(+2.20%)
Jan 15, 2009 15.00 15.34 14.14 15.02 17,389,356 +0.03(+0.20%)
Jan 14, 2009 15.72 15.78 14.91 14.99 15,537,313 -0.86(-5.43%)
Jan 13, 2009 15.51 15.97 15.21 15.85 10,397,390 +0.31(+1.99%)
Jan 12, 2009 15.89 16.04 15.35 15.54 12,179,324 -0.35(-2.20%)
Jan 09, 2009 16.11 16.29 15.81 15.89 12,964,844 -0.08(-0.50%)
Jan 08, 2009 15.89 16.10 15.56 15.97 8,934,506 +0.21(+1.33%)
Jan 07, 2009 15.81 16.13 15.62 15.76 13,704,413 -0.19(-1.19%)
Jan 06, 2009 15.50 15.99 15.32 15.95 14,748,608 +0.61(+3.98%)
Jan 05, 2009 15.19 15.80 15.08 15.34 12,185,835 +0.07(+0.46%)
Jan 02, 2009 15.89 16.00 15.08 15.27 10,274,460 -0.60(-3.78%)
Jan 01, 2009 15.40 15.89 15.20 15.87 0 +0.00(+0.00%)
Dec 31, 2008 15.40 15.89 15.20 15.87 10,427,110 +0.58(+3.79%)
Dec 30, 2008 15.19 15.40 14.82 15.29 9,121,000 +0.29(+1.93%)
Dec 29, 2008 15.75 15.85 14.86 15.00 9,770,192 -0.71(-4.52%)
Dec 26, 2008 15.70 15.95 15.26 15.71 4,844,603 -0.38(-2.36%)
Dec 24, 2008 16.18 16.20 15.84 16.09 4,501,517 -0.03(-0.19%)
Dec 23, 2008 15.88 16.19 15.78 16.12 9,598,413 +0.24(+1.51%)
Dec 22, 2008 15.86 16.08 15.18 15.88 14,614,781 +0.19(+1.21%)
Dec 19, 2008 15.14 15.80 15.02 15.69 16,440,338 +0.75(+5.02%)
Dec 18, 2008 16.05 16.17 14.93 14.94 19,990,086 -0.95(-5.98%)
Dec 17, 2008 15.61 16.50 15.27 15.89 18,695,227 +0.05(+0.32%)
Dec 16, 2008 14.92 15.86 14.77 15.84 26,219,257 +1.18(+8.05%)
Dec 15, 2008 14.92 15.13 14.37 14.66 14,869,388 -0.26(-1.74%)
Dec 12, 2008 13.39 14.95 13.28 14.92 22,888,709 +1.25(+9.14%)
Dec 11, 2008 14.72 14.86 13.61 13.67 26,299,336 -1.21(-8.13%)
Dec 10, 2008 14.40 14.88 13.78 14.88 14,140,010 +0.74(+5.23%)
Dec 09, 2008 14.95 15.06 14.10 14.14 16,511,012 -1.01(-6.67%)
Dec 08, 2008 15.03 15.15 14.50 15.15 20,443,013 +0.25(+1.68%)
Dec 05, 2008 13.41 14.96 13.32 14.90 0 +1.52(+11.36%)
Dec 04, 2008 13.96 14.25 13.14 13.38 16,940,323 -0.77(-5.44%)
Dec 03, 2008 13.38 14.29 13.15 14.15 16,089,393 +0.52(+3.82%)
Dec 02, 2008 13.10 13.74 12.80 13.63 18,748,584 +0.52(+3.97%)
Dec 01, 2008 14.42 14.59 12.48 13.11 17,150,574 -1.26(-8.77%)
Nov 28, 2008 14.99 15.25 14.37 14.37 8,237,726 -0.56(-3.75%)
Nov 26, 2008 14.77 15.00 14.04 14.93 14,739,140 -0.02(-0.13%)
Nov 25, 2008 14.35 15.08 13.85 14.95 19,980,250 +1.17(+8.49%)
Nov 24, 2008 12.38 14.00 11.90 13.78 20,634,843 +1.66(+13.70%)
Nov 21, 2008 11.82 12.42 11.05 12.12 21,849,645 +0.75(+6.60%)
Nov 20, 2008 12.57 12.62 10.97 11.37 20,120,306 -1.10(-8.82%)
Nov 19, 2008 13.38 13.40 12.45 12.47 14,234,334 -1.03(-7.63%)
Nov 18, 2008 13.00 13.50 12.70 13.50 11,126,406 +0.66(+5.14%)
Nov 17, 2008 13.21 13.74 12.80 12.84 10,604,844 -0.45(-3.39%)
Nov 14, 2008 14.05 14.05 13.14 13.29 0 -0.64(-4.59%)
Nov 13, 2008 13.82 14.32 12.99 13.93 18,399,578 +0.43(+3.19%)
Nov 12, 2008 14.39 14.46 13.50 13.50 13,318,088 -0.79(-5.53%)
Nov 11, 2008 14.35 14.78 14.02 14.29 11,739,098 +0.07(+0.49%)
Nov 10, 2008 14.87 15.00 14.12 14.22 12,917,825 -0.29(-2.00%)
Nov 07, 2008 13.96 14.60 13.57 14.51 11,047,731 +0.87(+6.38%)
Nov 06, 2008 13.47 13.81 13.25 13.64 10,818,775 +0.39(+2.94%)
Nov 05, 2008 14.25 14.62 13.11 13.25 12,327,075 -0.90(-6.36%)
Nov 04, 2008 13.90 14.21 13.47 14.15 8,723,561 +0.65(+4.81%)
Nov 03, 2008 13.75 13.82 13.35 13.50 8,185,229 -0.40(-2.88%)
Oct 31, 2008 13.71 13.92 13.43 13.90 10,669,273 -0.06(-0.43%)
Oct 30, 2008 13.79 13.96 13.33 13.96 10,305,923 +0.50(+3.71%)
Oct 29, 2008 13.01 13.63 12.73 13.46 11,252,272 +0.28(+2.12%)
Oct 28, 2008 11.85 13.18 11.25 13.18 12,457,216 +1.97(+17.57%)
Oct 27, 2008 11.59 12.40 11.20 11.21 8,372,143 -0.64(-5.40%)
Oct 24, 2008 11.00 12.24 11.00 11.85 7,947,145 -0.28(-2.31%)
Oct 23, 2008 12.33 12.52 11.25 12.13 13,668,198 +0.11(+0.92%)
Oct 22, 2008 12.70 13.16 11.87 12.02 11,642,246 -0.95(-7.32%)
Oct 21, 2008 12.84 13.35 12.67 12.97 7,718,830 +0.10(+0.78%)
Oct 20, 2008 12.65 13.00 12.43 12.87 7,325,812 +0.34(+2.71%)
Oct 17, 2008 12.40 13.00 12.00 12.53 0 -0.07(-0.56%)
Oct 16, 2008 12.37 12.88 11.25 12.60 13,366,652 +0.80(+6.78%)
Oct 15, 2008 13.20 13.31 11.57 11.80 12,450,831 -1.60(-11.94%)
Oct 14, 2008 13.74 14.62 12.95 13.40 13,877,721 +0.30(+2.29%)
Oct 13, 2008 13.80 13.80 12.52 13.10 10,375,147 +0.10(+0.77%)
Oct 10, 2008 9.940 13.00 9.940 13.00 27,157,949 +1.73(+15.35%)
Oct 09, 2008 13.82 14.05 11.27 11.27 18,731,149 -2.25(-16.64%)
Oct 08, 2008 13.35 14.10 13.10 13.52 9,095,209 +0.23(+1.73%)
Oct 07, 2008 13.90 14.31 13.29 13.29 9,708,938 -0.06(-0.45%)
Oct 06, 2008 13.12 14.05 12.74 13.35 12,502,842 +0.23(+1.75%)
Oct 03, 2008 13.75 14.15 13.12 13.12 0 -0.04(-0.30%)
Oct 02, 2008 14.44 14.44 13.16 13.16 6,512,601 -0.90(-6.40%)
Oct 01, 2008 13.63 14.49 13.50 14.06 6,325,842 +0.61(+4.54%)
Sep 30, 2008 13.63 14.36 13.23 13.45 11,274,988 +0.45(+3.46%)
Sep 29, 2008 15.00 15.00 12.98 13.00 16,169,530 -2.47(-15.97%)
Sep 26, 2008 14.51 15.47 14.40 15.47 0 +0.40(+2.65%)
Sep 25, 2008 14.57 15.47 14.35 15.07 9,808,908 +0.62(+4.29%)
Sep 24, 2008 15.05 15.07 14.35 14.45 5,613,599 -0.17(-1.16%)
Sep 23, 2008 14.77 15.63 14.40 14.62 8,157,533 +0.23(+1.60%)
Sep 22, 2008 15.40 15.40 14.34 14.39 11,026,392 -1.22(-7.82%)
Sep 19, 2008 16.35 16.77 14.49 15.61 0 -1.39(-8.18%)
Sep 18, 2008 13.69 17.00 12.66 17.00 33,035,964 +4.08(+31.58%)
Sep 17, 2008 14.90 15.00 12.85 12.92 24,807,380 -1.84(-12.47%)
Sep 16, 2008 14.10 14.78 13.53 14.76 23,993,351 +0.31(+2.15%)
Sep 15, 2008 15.49 15.65 14.45 14.45 23,890,424 -1.50(-9.40%)
Sep 12, 2008 15.78 16.15 15.50 15.95 0 +0.01(+0.06%)
Sep 11, 2008 16.00 16.15 15.41 15.94 10,355,232 -0.14(-0.87%)
Sep 10, 2008 16.38 16.54 15.96 16.08 13,165,434 -0.15(-0.92%)
Sep 09, 2008 17.03 17.21 15.96 16.23 21,195,640 -0.65(-3.85%)
Sep 08, 2008 17.42 17.85 16.23 16.88 30,480,573 +1.56(+10.18%)
Sep 05, 2008 14.49 15.44 14.32 15.32 0 +0.78(+5.36%)
Sep 04, 2008 15.14 15.14 14.44 14.54 8,776,878 -0.51(-3.39%)
Sep 03, 2008 14.98 15.05 14.57 15.05 4,978,692 +0.12(+0.80%)
Sep 02, 2008 15.23 15.26 14.74 14.93 5,594,669 -0.03(-0.20%)
Aug 29, 2008 15.06 15.21 14.84 14.96 0 -0.16(-1.06%)
Aug 28, 2008 14.65 15.27 14.30 15.12 8,070,285 +0.60(+4.13%)
Aug 27, 2008 14.49 14.57 14.21 14.52 4,952,991 +0.15(+1.04%)
Aug 26, 2008 14.65 14.65 14.24 14.37 4,696,156 -0.03(-0.21%)
Aug 25, 2008 14.65 14.73 14.40 14.40 5,088,683 -0.28(-1.91%)
Aug 22, 2008 14.26 14.72 14.05 14.68 0 +0.65(+4.63%)
Aug 21, 2008 13.90 14.26 13.66 14.03 14,470,761 +0.05(+0.36%)
Aug 20, 2008 13.77 14.12 13.40 13.98 9,021,869 +0.31(+2.27%)
Aug 19, 2008 13.65 13.79 13.09 13.67 11,464,290 +0.03(+0.22%)
Aug 18, 2008 14.07 14.12 13.64 13.64 8,788,280 -0.41(-2.92%)
Aug 15, 2008 14.27 14.38 13.97 14.05 0 -0.19(-1.33%)
Aug 14, 2008 13.73 14.24 13.69 14.24 8,084,145 +0.51(+3.71%)
Aug 13, 2008 13.85 14.10 13.73 13.73 7,323,061 -0.19(-1.36%)
Aug 12, 2008 14.23 14.41 13.82 13.92 10,801,910 -0.43(-3.00%)
Aug 11, 2008 14.86 14.86 13.95 14.35 10,702,943 -0.48(-3.24%)
Aug 08, 2008 14.22 14.89 14.16 14.83 5,358,079 +0.70(+4.95%)
Aug 07, 2008 14.65 14.74 14.12 14.13 13,780,880 -0.50(-3.42%)
Aug 06, 2008 14.85 14.93 14.53 14.63 7,475,258 -0.20(-1.35%)
Aug 05, 2008 15.11 15.12 14.50 14.83 12,842,172 -0.19(-1.26%)
Aug 04, 2008 15.30 15.51 14.96 15.02 6,799,974 -0.36(-2.34%)
Aug 01, 2008 15.19 15.44 14.86 15.38 5,675,565 +0.31(+2.06%)
Jul 31, 2008 14.95 15.30 14.64 15.07 7,202,095 +0.39(+2.66%)
Jul 30, 2008 14.50 15.14 14.13 14.68 10,283,529 +0.45(+3.16%)
Jul 29, 2008 14.23 14.50 13.68 14.23 12,772,647 +0.18(+1.28%)
Jul 28, 2008 14.81 14.99 14.05 14.05 7,267,040 -0.75(-5.07%)
Jul 25, 2008 14.83 15.34 14.50 14.80 6,745,285 +0.14(+0.95%)
Jul 24, 2008 15.77 16.00 14.52 14.66 10,423,745 -1.09(-6.92%)
Jul 23, 2008 15.74 15.90 15.43 15.75 12,448,819 +0.13(+0.83%)
Jul 22, 2008 14.97 15.69 14.74 15.62 10,448,397 +0.62(+4.13%)
Jul 21, 2008 15.20 15.42 14.99 15.00 7,769,864 -0.04(-0.27%)
Jul 18, 2008 14.71 15.22 14.68 15.04 10,282,278 +0.26(+1.76%)
Jul 17, 2008 14.91 15.48 14.40 14.78 19,872,342 +0.38(+2.64%)
Jul 16, 2008 14.39 14.54 13.85 14.40 23,555,745 +0.00(+0.00%)
Jul 15, 2008 14.30 14.80 14.06 14.40 20,759,578 -0.15(-1.03%)
Jul 14, 2008 14.88 15.56 14.40 14.55 24,167,800 +0.26(+1.82%)
Jul 11, 2008 12.98 15.50 12.32 14.29 36,745,942 +0.74(+5.46%)
Jul 10, 2008 13.95 14.13 12.65 13.55 33,551,210 -1.51(-10.03%)
Jul 09, 2008 16.09 16.48 14.88 15.06 12,164,764 -0.97(-6.05%)
Jul 08, 2008 14.66 16.50 14.65 16.03 16,618,154 +1.30(+8.83%)
Jul 07, 2008 15.75 15.80 13.32 14.73 15,979,253 -0.87(-5.58%)
Jul 04, 2008 15.65 15.84 15.18 15.60 4,179,842 +0.00(+0.00%)
Jul 03, 2008 15.65 15.84 15.18 15.60 4,179,842 +0.10(+0.65%)
Jul 02, 2008 15.38 15.69 15.23 15.50 8,522,452 +0.07(+0.45%)
Jul 01, 2008 15.29 15.53 14.85 15.43 10,566,895 -0.08(-0.52%)
Jun 30, 2008 15.55 16.65 15.46 15.51 7,727,253 -0.04(-0.26%)
Jun 27, 2008 15.55 15.65 15.08 15.55 10,225,919 +0.00(+0.00%)
Jun 26, 2008 15.89 15.89 15.46 15.55 8,585,210 -0.32(-2.02%)
Jun 25, 2008 15.83 16.15 15.57 15.87 7,911,635 -0.28(-1.73%)
Jun 24, 2008 15.96 16.32 15.80 16.15 6,751,808 +0.22(+1.38%)
Jun 23, 2008 16.46 16.47 15.90 15.93 7,963,384 -0.32(-1.97%)
Jun 20, 2008 16.44 16.67 16.25 16.25 7,886,021 -0.27(-1.63%)
Jun 19, 2008 16.34 16.54 16.04 16.52 5,723,116 +0.32(+1.98%)
Jun 18, 2008 16.50 16.63 16.10 16.20 6,199,159 -0.16(-0.98%)
Jun 17, 2008 16.50 16.72 16.25 16.36 4,296,433 -0.08(-0.49%)
Jun 16, 2008 16.18 16.75 16.09 16.44 4,429,386 +0.31(+1.92%)
Jun 13, 2008 15.94 16.18 15.90 16.13 4,639,984 +0.15(+0.94%)
Jun 12, 2008 15.91 15.98 15.75 15.98 11,830,788 -0.02(-0.12%)
Jun 11, 2008 16.07 16.30 15.34 16.00 15,890,777 -0.47(-2.85%)
Jun 10, 2008 16.29 17.01 16.11 16.47 11,761,274 -0.71(-4.13%)
Jun 09, 2008 17.22 17.76 17.15 17.18 9,953,536 -0.02(-0.12%)
Jun 06, 2008 17.44 17.69 17.18 17.20 4,375,683 -0.35(-1.99%)
Jun 05, 2008 17.24 17.64 17.18 17.55 4,710,211 +0.38(+2.21%)
Jun 04, 2008 17.50 17.58 17.08 17.17 5,229,404 -0.37(-2.11%)
Jun 03, 2008 17.90 17.90 17.34 17.54 3,419,535 -0.29(-1.63%)
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.