FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.350 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:39 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 17.90 17.90 17.60 17.83 5,905,037 +0.02(+0.11%)
May 30, 2008 17.94 18.02 17.71 17.81 10,039,648 -0.14(-0.78%)
May 29, 2008 17.58 18.03 17.50 17.95 9,231,661 +0.43(+2.45%)
May 28, 2008 17.68 17.86 17.38 17.52 5,855,675 -0.16(-0.90%)
May 27, 2008 17.75 17.75 17.24 17.68 6,110,096 +0.03(+0.17%)
May 26, 2008 17.42 17.76 17.42 17.65 0 +0.00(+0.00%)
May 23, 2008 17.42 17.76 17.42 17.65 6,285,829 +0.06(+0.34%)
May 22, 2008 17.19 17.67 17.00 17.59 7,518,318 +0.47(+2.75%)
May 21, 2008 17.56 17.75 16.88 17.12 10,399,213 -0.45(-2.56%)
May 20, 2008 17.64 17.64 17.28 17.57 6,359,240 -0.08(-0.45%)
May 19, 2008 17.48 17.69 17.26 17.65 6,751,305 +0.31(+1.79%)
May 16, 2008 17.23 17.50 16.99 17.34 8,930,824 +0.20(+1.17%)
May 15, 2008 16.77 17.28 16.64 17.14 13,009,462 +0.36(+2.15%)
May 14, 2008 16.24 16.80 16.15 16.78 29,586,355 +0.40(+2.44%)
May 13, 2008 16.34 16.68 16.34 16.38 5,213,706 -0.44(-2.62%)
May 12, 2008 16.71 16.89 16.49 16.82 3,351,774 +0.25(+1.51%)
May 09, 2008 16.49 16.71 16.42 16.57 1,742,543 +0.11(+0.67%)
May 08, 2008 16.85 17.01 16.25 16.46 7,983,486 -0.36(-2.14%)
May 07, 2008 17.16 17.23 16.76 16.82 5,275,560 -0.43(-2.49%)
May 06, 2008 16.97 17.40 16.87 17.25 4,064,403 +0.26(+1.53%)
May 05, 2008 17.00 17.11 16.82 16.99 3,786,821 +0.00(+0.00%)
May 02, 2008 17.57 17.57 16.77 16.99 7,641,814 -0.34(-1.96%)
May 01, 2008 16.75 17.35 16.62 17.33 11,205,247 +0.57(+3.40%)
Apr 30, 2008 16.74 16.97 16.51 16.76 5,433,317 +0.12(+0.72%)
Apr 29, 2008 17.10 17.17 16.50 16.64 3,943,394 -0.44(-2.58%)
Apr 28, 2008 17.22 17.22 16.68 17.08 4,291,471 -0.01(-0.06%)
Apr 25, 2008 16.98 17.17 16.56 17.09 4,747,058 +0.25(+1.48%)
Apr 24, 2008 16.65 17.00 16.51 16.84 5,189,653 +0.14(+0.84%)
Apr 23, 2008 17.00 17.12 16.53 16.70 5,432,080 -0.32(-1.88%)
Apr 22, 2008 17.18 17.44 16.92 17.02 4,349,010 -0.16(-0.93%)
Apr 21, 2008 17.24 17.28 16.85 17.18 4,684,547 +0.22(+1.30%)
Apr 18, 2008 17.09 17.15 16.78 16.96 6,066,258 +0.30(+1.80%)
Apr 17, 2008 15.90 16.79 15.90 16.66 5,850,247 +0.64(+4.00%)
Apr 16, 2008 15.69 16.15 15.52 16.02 5,302,869 +0.21(+1.33%)
Apr 15, 2008 15.70 15.83 15.50 15.81 3,667,899 +0.18(+1.15%)
Apr 14, 2008 15.75 15.78 15.50 15.63 4,304,118 -0.12(-0.76%)
Apr 11, 2008 15.90 16.09 15.57 15.75 4,531,158 -0.32(-1.99%)
Apr 10, 2008 15.77 16.16 15.73 16.07 8,275,668 +0.17(+1.07%)
Apr 09, 2008 16.25 16.47 15.71 15.90 6,744,559 -0.39(-2.39%)
Apr 08, 2008 16.06 16.57 16.01 16.29 5,024,879 -0.06(-0.37%)
Apr 07, 2008 16.00 16.75 15.77 16.35 5,080,334 +0.48(+3.02%)
Apr 04, 2008 16.09 16.25 15.87 15.87 5,712,593 -0.26(-1.61%)
Apr 03, 2008 16.74 16.74 15.99 16.13 10,680,464 -0.61(-3.64%)
Apr 02, 2008 16.65 17.07 16.38 16.74 6,997,886 +0.09(+0.54%)
Apr 01, 2008 15.83 16.65 15.75 16.65 7,539,288 +1.33(+8.68%)
Mar 31, 2008 15.85 15.93 15.20 15.32 11,282,614 -0.58(-3.65%)
Mar 28, 2008 16.04 16.20 15.74 15.90 11,530,622 -0.10(-0.62%)
Mar 27, 2008 16.25 16.80 15.94 16.00 6,889,392 -0.07(-0.44%)
Mar 26, 2008 16.63 16.65 16.07 16.07 9,020,616 -1.18(-6.84%)
Mar 25, 2008 17.13 17.25 16.83 17.25 13,525,270 +0.23(+1.35%)
Mar 24, 2008 17.37 17.38 16.43 17.02 14,556,882 -0.09(-0.53%)
Mar 21, 2008 16.22 17.12 16.09 17.11 17,153,734 +0.00(+0.00%)
Mar 20, 2008 16.22 17.12 16.09 17.11 17,153,734 +1.02(+6.34%)
Mar 19, 2008 17.04 17.52 16.00 16.09 17,961,240 -0.54(-3.25%)
Mar 18, 2008 15.09 16.65 15.07 16.63 29,161,122 +2.47(+17.44%)
Mar 17, 2008 13.12 14.33 11.50 14.16 24,366,484 -0.43(-2.95%)
Mar 14, 2008 15.40 15.65 13.94 14.59 25,393,804 -0.79(-5.14%)
Mar 13, 2008 14.25 15.59 13.35 15.38 35,316,381 -0.02(-0.13%)
Mar 12, 2008 16.53 16.78 15.36 15.40 23,783,047 -1.68(-9.84%)
Mar 11, 2008 16.10 17.08 14.96 17.08 41,963,975 +2.50(+17.15%)
Mar 10, 2008 15.41 15.50 14.13 14.58 31,796,732 -0.42(-2.80%)
Mar 07, 2008 14.84 16.33 13.54 15.00 64,257,121 -0.81(-5.12%)
Mar 06, 2008 16.80 17.89 14.53 15.81 95,427,769 -3.47(-18.00%)
Mar 05, 2008 19.89 20.07 19.22 19.28 15,547,584 -0.45(-2.28%)
Mar 04, 2008 19.78 20.07 19.25 19.73 15,405,057 -0.35(-1.74%)
Mar 03, 2008 20.40 20.50 18.20 20.08 19,830,990 -0.61(-2.95%)
Feb 29, 2008 20.70 20.92 20.27 20.69 17,958,944 -0.11(-0.53%)
Feb 28, 2008 20.51 20.94 20.22 20.80 9,398,565 +0.03(+0.14%)
Feb 27, 2008 20.90 21.20 20.71 20.77 7,155,621 -0.10(-0.48%)
Feb 26, 2008 20.90 21.00 20.66 20.87 6,750,616 -0.13(-0.62%)
Feb 25, 2008 20.94 21.00 20.72 21.00 7,842,667 +0.08(+0.38%)
Feb 22, 2008 20.26 20.98 20.06 20.92 8,822,291 +0.70(+3.46%)
Feb 21, 2008 20.24 20.49 20.05 20.22 7,477,128 -0.02(-0.10%)
Feb 20, 2008 20.45 20.69 20.17 20.24 9,409,383 -0.30(-1.46%)
Feb 19, 2008 20.68 20.77 20.44 20.54 5,829,337 +0.14(+0.69%)
Feb 18, 2008 20.06 20.42 20.06 20.40 0 +0.00(+0.00%)
Feb 15, 2008 20.06 20.42 20.06 20.40 5,585,863 +0.22(+1.09%)
Feb 14, 2008 20.62 20.64 20.05 20.18 8,004,775 -0.47(-2.28%)
Feb 13, 2008 20.83 20.89 20.41 20.65 6,595,049 -0.05(-0.24%)
Feb 12, 2008 20.75 20.95 20.52 20.70 6,071,553 +0.06(+0.29%)
Feb 11, 2008 20.73 20.85 20.52 20.64 5,143,497 +0.15(+0.73%)
Feb 08, 2008 21.09 21.09 20.41 20.49 8,604,151 -0.51(-2.43%)
Feb 07, 2008 20.76 21.00 20.49 21.00 11,489,824 +0.56(+2.74%)
Feb 06, 2008 20.65 21.04 20.26 20.44 13,467,292 +0.00(+0.00%)
Feb 05, 2008 19.65 21.04 19.65 20.44 14,577,966 +0.63(+3.18%)
Feb 04, 2008 20.15 20.15 19.67 19.81 8,122,760 -0.18(-0.90%)
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.