Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 0.5440 0.5454 0.5340 0.5390 252,812,288 +0.00(+0.43%)
Oct 30, 2013 0.5353 0.5454 0.5308 0.5367 267,725,120 +0.00(+0.26%)
Oct 29, 2013 0.5408 0.5422 0.5294 0.5353 572,749,504 -0.02(-3.54%)
Oct 28, 2013 0.5545 0.5577 0.5490 0.5550 359,643,168 -0.00(-0.16%)
Oct 25, 2013 0.5550 0.5586 0.5532 0.5559 342,427,392 +0.00(+0.08%)
Oct 24, 2013 0.5513 0.5582 0.5504 0.5554 414,431,744 +0.01(+1.17%)
Oct 23, 2013 0.5463 0.5518 0.5440 0.5490 308,751,136 +0.00(+0.33%)
Oct 22, 2013 0.5422 0.5490 0.5408 0.5472 663,336,256 +0.01(+2.13%)
Oct 21, 2013 0.5440 0.5440 0.5314 0.5358 304,198,176 -0.01(-1.26%)
Oct 18, 2013 0.5486 0.5490 0.5408 0.5426 231,699,472 -0.00(-0.59%)
Oct 17, 2013 0.5385 0.5500 0.5376 0.5458 350,436,736 +0.01(+1.70%)
Oct 16, 2013 0.5308 0.5385 0.5271 0.5367 357,712,000 +0.01(+1.12%)
Oct 15, 2013 0.5285 0.5312 0.5276 0.5308 212,929,600 +0.00(+0.00%)
Oct 14, 2013 0.5330 0.5344 0.5273 0.5308 179,271,712 -0.00(-0.68%)
Oct 11, 2013 0.5349 0.5363 0.5312 0.5344 152,673,584 +0.00(+0.26%)
Oct 10, 2013 0.5362 0.5390 0.5266 0.5330 290,128,512 +0.00(+0.52%)
Oct 09, 2013 0.5230 0.5312 0.5225 0.5303 437,077,856 +0.01(+1.40%)
Oct 08, 2013 0.5239 0.5273 0.5193 0.5230 282,397,120 -0.00(-0.44%)
Oct 07, 2013 0.5234 0.5294 0.5234 0.5253 151,234,528 -0.00(-0.35%)
Oct 04, 2013 0.5326 0.5335 0.5221 0.5271 307,314,048 -0.01(-1.62%)
Oct 03, 2013 0.5349 0.5381 0.5321 0.5358 237,030,816 -0.00(-0.26%)
Oct 02, 2013 0.5340 0.5390 0.5330 0.5372 249,939,024 +0.00(+0.17%)
Oct 01, 2013 0.5266 0.5376 0.5253 0.5362 291,548,800 +0.01(+1.30%)
Sep 30, 2013 0.5266 0.5321 0.5234 0.5294 275,995,488 -0.00(-0.43%)
Sep 27, 2013 0.5344 0.5353 0.5298 0.5317 243,614,608 +0.04(+9.20%)
Sep 26, 2013 0.4889 0.4909 0.4848 0.4869 312,909,632 -0.00(-0.41%)
Sep 25, 2013 0.4873 0.4913 0.4861 0.4889 259,416,752 +0.00(+0.58%)
Sep 24, 2013 0.4869 0.4933 0.4840 0.4861 337,483,744 -0.00(-0.33%)
Sep 23, 2013 0.4828 0.4929 0.4816 0.4877 285,106,688 +0.01(+1.17%)
Sep 20, 2013 0.4893 0.4901 0.4808 0.4820 424,108,000 -0.01(-2.61%)
Sep 19, 2013 0.5091 0.5095 0.4909 0.4949 371,836,096 -0.01(-2.31%)
Sep 18, 2013 0.4828 0.5079 0.4808 0.5067 595,640,192 +0.02(+4.94%)
Sep 17, 2013 0.4832 0.4853 0.4776 0.4828 199,824,896 +0.00(+0.25%)
Sep 16, 2013 0.4970 0.4970 0.4792 0.4816 352,212,544 -0.00(-0.67%)
Sep 13, 2013 0.4768 0.4861 0.4758 0.4848 336,220,224 +0.01(+2.04%)
Sep 12, 2013 0.4747 0.4788 0.4735 0.4751 162,678,080 +0.00(+0.17%)
Sep 11, 2013 0.4638 0.4743 0.4638 0.4743 265,522,544 +0.01(+2.26%)
Sep 10, 2013 0.4739 0.4739 0.4622 0.4638 312,468,992 -0.01(-2.13%)
Sep 09, 2013 0.4784 0.4800 0.4711 0.4739 267,015,968 -0.00(-0.42%)
Sep 06, 2013 0.4719 0.4808 0.4715 0.4760 307,981,248 +0.01(+2.61%)
Sep 05, 2013 0.4659 0.4691 0.4602 0.4638 274,896,000 -0.00(-1.03%)
Sep 04, 2013 0.4667 0.4727 0.4663 0.4687 213,449,296 +0.00(+0.35%)
Sep 03, 2013 0.4703 0.4711 0.4578 0.4671 234,436,720 -0.00(-0.94%)
Aug 30, 2013 0.4707 0.4756 0.4687 0.4715 228,064,320 +0.00(+0.09%)
Aug 29, 2013 0.4568 0.4727 0.4558 0.4711 299,731,520 +0.01(+2.64%)
Aug 28, 2013 0.4634 0.4646 0.4566 0.4590 181,611,536 -0.01(-1.56%)
Aug 27, 2013 0.4598 0.4717 0.4590 0.4663 245,405,856 +0.00(+0.87%)
Aug 26, 2013 0.4646 0.4679 0.4592 0.4622 221,170,272 +0.00(+0.18%)
Aug 23, 2013 0.4493 0.4626 0.4479 0.4614 294,023,200 +0.01(+3.35%)
Aug 22, 2013 0.4444 0.4481 0.4408 0.4465 278,995,264 +0.00(+1.01%)
Aug 21, 2013 0.4436 0.4491 0.4368 0.4420 312,280,128 -0.00(-0.82%)
Aug 20, 2013 0.4343 0.4489 0.4335 0.4457 397,620,128 +0.01(+3.47%)
Aug 19, 2013 0.4545 0.4554 0.4295 0.4307 799,333,568 -0.02(-5.41%)
Aug 16, 2013 0.4642 0.4646 0.4545 0.4554 293,193,632 -0.01(-1.91%)
Aug 15, 2013 0.4691 0.4691 0.4614 0.4642 326,221,024 -0.01(-2.21%)
Aug 14, 2013 0.4699 0.4772 0.4687 0.4747 192,327,872 +0.01(+1.12%)
Aug 13, 2013 0.4816 0.4828 0.4695 0.4695 315,869,568 -0.01(-2.92%)
Aug 12, 2013 0.4832 0.4877 0.4824 0.4836 232,392,112 +0.00(+0.25%)
Aug 09, 2013 0.4905 0.4913 0.4812 0.4824 239,359,072 -0.01(-1.49%)
Aug 08, 2013 0.4715 0.4905 0.4707 0.4897 416,097,472 +0.02(+4.12%)
Aug 07, 2013 0.4659 0.4719 0.4650 0.4703 214,294,112 +0.00(+0.34%)
Aug 06, 2013 0.4663 0.4699 0.4626 0.4687 223,441,072 +0.00(+0.35%)
Aug 05, 2013 0.4743 0.4747 0.4655 0.4671 310,996,864 -0.01(-1.45%)
Aug 02, 2013 0.4751 0.4796 0.4711 0.4739 324,112,576 +0.01(+1.12%)
Aug 01, 2013 0.4808 0.4816 0.4687 0.4687 275,236,384 -0.01(-2.68%)
Jul 31, 2013 0.4832 0.4861 0.4747 0.4816 286,550,144 -0.00(-0.75%)
Jul 30, 2013 0.4848 0.4935 0.4820 0.4853 304,681,696 +0.00(+0.92%)
Jul 29, 2013 0.4828 0.4840 0.4756 0.4808 227,259,072 +0.00(+0.85%)
Jul 26, 2013 0.4735 0.4772 0.4715 0.4768 146,642,464 +0.00(+0.94%)
Jul 25, 2013 0.4711 0.4737 0.4671 0.4723 219,841,632 -0.00(-0.26%)
Jul 24, 2013 0.4824 0.4832 0.4687 0.4735 339,558,784 -0.01(-2.41%)
Jul 23, 2013 0.4857 0.4893 0.4832 0.4853 235,818,224 -0.00(-0.25%)
Jul 22, 2013 0.4848 0.4869 0.4840 0.4865 123,110,928 +0.00(+0.08%)
Jul 19, 2013 0.4836 0.4869 0.4826 0.4861 158,695,840 +0.00(+0.50%)
Jul 18, 2013 0.4921 0.4925 0.4808 0.4836 231,663,072 -0.00(-0.91%)
Jul 17, 2013 0.4877 0.4951 0.4869 0.4881 217,981,712 +0.00(+0.67%)
Jul 16, 2013 0.4877 0.4889 0.4846 0.4848 195,695,472 -0.00(-0.58%)
Jul 15, 2013 0.4768 0.4889 0.4711 0.4877 255,680,096 +0.01(+2.12%)
Jul 12, 2013 0.4885 0.4885 0.4756 0.4776 296,468,320 -0.01(-2.31%)
Jul 11, 2013 0.4723 0.4893 0.4719 0.4889 447,198,304 +0.02(+4.94%)
Jul 10, 2013 0.4735 0.4772 0.4634 0.4659 321,508,544 -0.01(-1.96%)
Jul 09, 2013 0.4788 0.4832 0.4735 0.4751 300,384,032 -0.00(-0.84%)
Jul 08, 2013 0.4566 0.4820 0.4562 0.4792 624,713,024 +0.01(+3.04%)
Jul 05, 2013 0.4844 0.4848 0.4521 0.4650 667,619,840 -0.03(-5.11%)
Jul 03, 2013 0.4949 0.4949 0.4844 0.4901 219,445,232 -0.01(-1.22%)
Jul 02, 2013 0.5010 0.5050 0.4949 0.4962 258,429,984 -0.01(-1.29%)
Jul 01, 2013 0.5079 0.5127 0.5026 0.5026 273,724,352 -0.01(-1.03%)
Jun 28, 2013 0.5123 0.5139 0.5071 0.5079 313,894,272 -0.01(-1.10%)
Jun 27, 2013 0.5119 0.5172 0.5107 0.5135 259,158,384 +0.05(+11.20%)
Jun 26, 2013 0.4597 0.4650 0.4561 0.4618 541,251,072 +0.01(+2.28%)
Jun 25, 2013 0.4459 0.4544 0.4430 0.4515 350,581,952 +0.01(+2.49%)
Jun 24, 2013 0.4462 0.4513 0.4310 0.4405 531,441,152 -0.01(-1.82%)
Jun 21, 2013 0.4491 0.4569 0.4466 0.4487 747,801,152 +0.00(+0.88%)
Jun 20, 2013 0.4561 0.4565 0.4416 0.4448 621,383,168 -0.02(-3.39%)
Jun 19, 2013 0.4802 0.4852 0.4604 0.4604 477,100,608 -0.01(-2.77%)
Jun 18, 2013 0.4696 0.4760 0.4647 0.4735 262,641,216 +0.00(+0.75%)
Jun 17, 2013 0.4831 0.4838 0.4682 0.4700 337,343,712 -0.01(-2.86%)
Jun 14, 2013 0.4866 0.4958 0.4810 0.4838 335,558,144 -0.00(-0.58%)
Jun 13, 2013 0.4593 0.4889 0.4572 0.4866 638,396,992 +0.02(+5.37%)
Jun 12, 2013 0.4724 0.4735 0.4611 0.4618 382,684,960 -0.01(-1.88%)
Jun 11, 2013 0.4771 0.4778 0.4700 0.4707 425,394,720 -0.01(-1.99%)
Jun 10, 2013 0.4799 0.4855 0.4760 0.4802 351,531,808 +0.00(+0.44%)
Jun 07, 2013 0.4912 0.4912 0.4767 0.4781 350,071,136 -0.01(-1.89%)
Jun 06, 2013 0.4771 0.4877 0.4753 0.4873 353,401,792 +0.01(+1.93%)
Jun 05, 2013 0.4838 0.4852 0.4763 0.4781 345,945,728 -0.00(-0.88%)
Jun 04, 2013 0.4785 0.4866 0.4732 0.4824 359,563,104 +0.00(+0.81%)
Jun 03, 2013 0.4802 0.4873 0.4721 0.4785 474,504,800 -0.00(-0.59%)
May 31, 2013 0.4902 0.4953 0.4813 0.4813 585,013,120 -0.01(-2.16%)
May 30, 2013 0.4923 0.5029 0.4895 0.4919 379,668,672 -0.00(-0.79%)
May 29, 2013 0.4877 0.4990 0.4678 0.4958 1,037,705,984 +0.00(+0.50%)
May 28, 2013 0.5139 0.5150 0.4895 0.4934 682,485,952 -0.02(-3.47%)
May 24, 2013 0.5107 0.5132 0.5061 0.5111 180,189,504 +0.00(+0.00%)
May 23, 2013 0.5097 0.5143 0.4980 0.5111 382,966,336 -0.00(-0.69%)
May 22, 2013 0.5196 0.5299 0.5121 0.5146 397,401,376 -0.00(-0.89%)
May 21, 2013 0.5245 0.5253 0.5192 0.5192 318,374,432 -0.01(-1.01%)
May 20, 2013 0.5306 0.5313 0.5245 0.5245 208,533,824 -0.01(-1.40%)
May 17, 2013 0.5327 0.5341 0.5277 0.5320 348,547,712 -0.00(-0.20%)
May 16, 2013 0.5267 0.5366 0.5253 0.5331 335,452,320 +0.01(+1.48%)
May 15, 2013 0.5214 0.5274 0.5192 0.5253 347,124,800 +0.00(+0.61%)
May 13, 2013 0.5323 0.5338 0.5157 0.5221 559,652,672 -0.01(-2.13%)
May 10, 2013 0.5384 0.5405 0.5295 0.5334 314,258,528 -0.00(-0.92%)
May 09, 2013 0.5398 0.5423 0.5370 0.5384 184,372,784 -0.00(-0.46%)
May 08, 2013 0.5345 0.5412 0.5345 0.5409 241,210,640 +0.01(+1.19%)
May 07, 2013 0.5355 0.5370 0.5327 0.5345 294,548,480 +0.00(+0.20%)
May 06, 2013 0.5359 0.5387 0.5309 0.5334 356,972,608 -0.00(-0.46%)
May 03, 2013 0.5469 0.5494 0.5345 0.5359 547,767,168 -0.01(-2.45%)
May 02, 2013 0.5579 0.5589 0.5476 0.5494 465,093,408 -0.01(-2.08%)
May 01, 2013 0.5642 0.5657 0.5593 0.5611 204,789,984 -0.00(-0.69%)
Apr 30, 2013 0.5607 0.5650 0.5561 0.5650 231,709,344 +0.00(+0.31%)
Apr 29, 2013 0.5589 0.5653 0.5568 0.5632 303,417,920 +0.01(+1.40%)
Apr 26, 2013 0.5568 0.5561 0.5533 0.5554 128,237,024 +0.00(+0.06%)
Apr 25, 2013 0.5593 0.5600 0.5533 0.5550 250,206,688 -0.00(-0.06%)
Apr 24, 2013 0.5536 0.5582 0.5515 0.5554 257,077,648 +0.00(+0.38%)
Apr 23, 2013 0.5486 0.5540 0.5476 0.5533 191,985,632 +0.01(+1.04%)
Apr 22, 2013 0.5529 0.5529 0.5391 0.5476 436,814,816 -0.01(-1.21%)
Apr 19, 2013 0.5579 0.5600 0.5511 0.5543 266,538,352 -0.00(-0.70%)
Apr 18, 2013 0.5529 0.5582 0.5511 0.5582 174,947,744 +0.01(+1.42%)
Apr 17, 2013 0.5611 0.5611 0.5497 0.5504 196,248,896 -0.01(-2.08%)
Apr 16, 2013 0.5543 0.5628 0.5533 0.5621 174,093,536 +0.01(+1.93%)
Apr 15, 2013 0.5618 0.5632 0.5515 0.5515 207,370,304 -0.01(-2.14%)
Apr 12, 2013 0.5632 0.5635 0.5611 0.5635 144,926,256 -0.00(-0.06%)
Apr 11, 2013 0.5646 0.5664 0.5607 0.5639 202,471,072 +0.00(+0.00%)
Apr 10, 2013 0.5642 0.5646 0.5625 0.5639 218,625,520 +0.00(+0.25%)
Apr 09, 2013 0.5671 0.5671 0.5618 0.5625 241,122,416 -0.00(-0.75%)
Apr 08, 2013 0.5650 0.5671 0.5628 0.5667 152,481,712 +0.00(+0.44%)
Apr 05, 2013 0.5600 0.5664 0.5582 0.5642 223,847,872 +0.00(+0.06%)
Apr 04, 2013 0.5568 0.5642 0.5554 0.5639 224,985,344 +0.01(+1.21%)
Apr 03, 2013 0.5625 0.5635 0.5533 0.5572 223,228,944 -0.01(-0.95%)
Apr 02, 2013 0.5603 0.5635 0.5596 0.5625 214,391,216 +0.00(+0.19%)
Apr 01, 2013 0.5628 0.5646 0.5586 0.5614 183,631,184 -0.00(-0.31%)
Mar 28, 2013 0.5561 0.5632 0.5547 0.5632 369,946,400 +0.01(+1.47%)
Mar 27, 2013 0.5529 0.5564 0.5515 0.5550 317,656,640 +0.05(+9.59%)
Mar 26, 2013 0.5068 0.5084 0.5022 0.5065 472,383,872 +0.00(+0.50%)
Mar 25, 2013 0.5087 0.5093 0.5011 0.5040 370,309,984 -0.00(-0.74%)
Mar 22, 2013 0.4967 0.5077 0.4951 0.5077 544,899,712 +0.01(+2.54%)
Mar 21, 2013 0.4936 0.4973 0.4933 0.4951 309,586,720 +0.00(+0.83%)
Mar 20, 2013 0.4892 0.4917 0.4863 0.4910 217,522,080 +0.00(+0.65%)
Mar 19, 2013 0.4955 0.4955 0.4879 0.4879 263,861,456 -0.01(-1.21%)
Mar 18, 2013 0.4882 0.4955 0.4879 0.4939 295,562,400 +0.00(+0.19%)
Mar 15, 2013 0.4879 0.4939 0.4860 0.4929 355,450,368 +0.01(+1.10%)
Mar 14, 2013 0.4844 0.4888 0.4832 0.4876 245,645,696 +0.00(+0.65%)
Mar 13, 2013 0.4851 0.4857 0.4822 0.4844 179,514,768 +0.00(+0.07%)
Mar 12, 2013 0.4835 0.4860 0.4816 0.4841 230,956,176 +0.00(+0.46%)
Mar 11, 2013 0.4816 0.4832 0.4803 0.4819 259,862,576 +0.00(+0.07%)
Mar 08, 2013 0.4832 0.4835 0.4791 0.4816 202,998,864 -0.00(-0.07%)
Mar 07, 2013 0.4816 0.4832 0.4788 0.4819 289,862,624 +0.00(+0.07%)
Mar 06, 2013 0.4854 0.4860 0.4794 0.4816 225,927,952 -0.00(-0.71%)
Mar 05, 2013 0.4870 0.4876 0.4835 0.4851 179,466,288 -0.00(-0.13%)
Mar 04, 2013 0.4816 0.4857 0.4803 0.4857 203,309,296 +0.01(+1.11%)
Mar 01, 2013 0.4870 0.4876 0.4788 0.4803 324,418,688 -0.01(-1.48%)
Feb 28, 2013 0.4852 0.4879 0.4841 0.4876 463,620,000 +0.01(+1.18%)
Feb 27, 2013 0.4763 0.4829 0.4759 0.4819 280,101,216 +0.01(+1.19%)
Feb 26, 2013 0.4722 0.4763 0.4706 0.4763 189,970,096 +0.01(+1.27%)
Feb 25, 2013 0.4712 0.4759 0.4703 0.4703 243,544,144 -0.00(-0.20%)
Feb 22, 2013 0.4725 0.4747 0.4700 0.4712 166,630,400 +0.00(+0.07%)
Feb 21, 2013 0.4722 0.4731 0.4674 0.4709 194,013,872 -0.00(-0.53%)
Feb 20, 2013 0.4785 0.4788 0.4731 0.4734 198,735,408 -0.01(-1.12%)
Feb 19, 2013 0.4775 0.4810 0.4772 0.4788 272,309,696 +0.00(+0.33%)
Feb 15, 2013 0.4753 0.4785 0.4737 0.4772 199,687,312 -0.00(-0.07%)
Feb 14, 2013 0.4769 0.4780 0.4741 0.4775 207,075,856 +0.00(+0.07%)
Feb 13, 2013 0.4744 0.4788 0.4744 0.4772 235,923,936 +0.00(+0.46%)
Feb 12, 2013 0.4668 0.4766 0.4668 0.4750 523,543,488 +0.01(+1.89%)
Feb 11, 2013 0.4633 0.4668 0.4624 0.4662 838,907,392 +0.00(+0.61%)
Feb 08, 2013 0.4656 0.4662 0.4615 0.4633 282,181,664 +0.00(+0.41%)
Feb 07, 2013 0.4712 0.4712 0.4596 0.4615 407,431,456 -0.01(-1.74%)
Feb 06, 2013 0.4656 0.4709 0.4649 0.4696 208,294,384 +0.00(+0.67%)
Feb 04, 2013 0.4659 0.4681 0.4643 0.4665 208,170,544 -0.00(-0.20%)
Feb 01, 2013 0.4706 0.4706 0.4656 0.4674 238,704,944 -0.00(-0.13%)
Jan 31, 2013 0.4715 0.4718 0.4662 0.4681 328,533,632 -0.00(-0.54%)
Jan 30, 2013 0.4706 0.4722 0.4678 0.4706 227,160,160 +0.00(+0.00%)
Jan 29, 2013 0.4684 0.4718 0.4671 0.4706 251,772,112 +0.00(+0.81%)
Jan 28, 2013 0.4690 0.4696 0.4659 0.4668 201,612,880 -0.00(-0.13%)
Jan 25, 2013 0.4662 0.4696 0.4659 0.4674 197,615,904 +0.00(+0.27%)
Jan 24, 2013 0.4668 0.4718 0.4656 0.4662 235,308,032 -0.00(-0.47%)
Jan 23, 2013 0.4681 0.4706 0.4678 0.4684 247,095,344 +0.00(+0.07%)
Jan 22, 2013 0.4659 0.4684 0.4657 0.4681 233,957,232 +0.00(+0.61%)
Jan 18, 2013 0.4633 0.4659 0.4627 0.4652 194,578,720 +0.00(+0.34%)
Jan 17, 2013 0.4656 0.4684 0.4637 0.4637 235,922,032 -0.00(-0.07%)
Jan 16, 2013 0.4611 0.4652 0.4589 0.4640 207,856,288 +0.00(+0.48%)
Jan 15, 2013 0.4633 0.4643 0.4571 0.4618 388,056,960 -0.00(-0.20%)
Jan 14, 2013 0.4633 0.4659 0.4615 0.4627 202,659,888 -0.00(-0.61%)
Jan 11, 2013 0.4643 0.4656 0.4605 0.4656 163,890,784 +0.00(+0.41%)
Jan 10, 2013 0.4637 0.4649 0.4608 0.4637 250,732,976 +0.00(+0.61%)
Jan 09, 2013 0.4621 0.4640 0.4583 0.4608 278,725,152 +0.00(+0.07%)
Jan 08, 2013 0.4643 0.4649 0.4577 0.4605 310,350,144 -0.00(-0.34%)
Jan 07, 2013 0.4690 0.4693 0.4611 0.4621 251,982,768 -0.01(-1.08%)
Jan 04, 2013 0.4561 0.4681 0.4548 0.4671 496,740,160 +0.01(+2.42%)
Jan 03, 2013 0.4504 0.4571 0.4501 0.4561 328,969,344 +0.01(+1.19%)
Jan 02, 2013 0.4459 0.4511 0.4413 0.4508 367,460,352 +0.01(+2.14%)
Dec 31, 2012 0.4334 0.4419 0.4334 0.4413 566,354,048 +0.00(+0.07%)
Dec 28, 2012 0.4423 0.4432 0.4388 0.4410 408,993,376 -0.00(-0.71%)
Dec 27, 2012 0.4441 0.4489 0.4426 0.4441 549,543,168 -0.00(-0.91%)
Dec 26, 2012 0.4432 0.4498 0.4423 0.4482 774,120,768 +0.05(+11.42%)
Dec 24, 2012 0.4059 0.4059 0.4009 0.4023 307,211,040 -0.00(-1.22%)
Dec 21, 2012 0.4039 0.4072 0.4012 0.4072 864,178,496 +0.00(+0.00%)
Dec 20, 2012 0.4026 0.4091 0.4001 0.4072 1,101,346,304 +0.00(+1.17%)
Dec 19, 2012 0.3948 0.4031 0.3940 0.4026 749,294,080 +0.01(+2.24%)
Dec 18, 2012 0.3907 0.3937 0.3890 0.3937 499,957,504 +0.00(+0.56%)
Dec 17, 2012 0.3965 0.3968 0.3893 0.3915 358,499,200 -0.00(-0.77%)
Dec 14, 2012 0.3946 0.3968 0.3932 0.3946 437,553,088 -0.00(-0.21%)
Dec 13, 2012 0.3946 0.3976 0.3935 0.3954 337,966,688 -0.00(-0.62%)
Dec 12, 2012 0.3984 0.4024 0.3948 0.3979 502,898,144 -0.00(-0.14%)
Dec 11, 2012 0.4056 0.4067 0.3979 0.3984 444,173,600 -0.01(-1.63%)
Dec 10, 2012 0.3987 0.4067 0.3979 0.4050 544,222,784 +0.01(+1.59%)
Dec 07, 2012 0.3998 0.4042 0.3973 0.3987 422,835,104 +0.00(+0.42%)
Dec 06, 2012 0.3976 0.4031 0.3955 0.3970 290,955,232 -0.00(-0.07%)
Dec 05, 2012 0.3979 0.3981 0.3954 0.3973 370,209,024 -0.00(-0.14%)
Dec 04, 2012 0.4037 0.4039 0.3979 0.3979 548,753,728 -0.01(-2.04%)
Nov 30, 2012 0.4048 0.4067 0.4034 0.4061 480,926,240 +0.00(+0.27%)
Nov 29, 2012 0.4048 0.4067 0.4032 0.4050 279,416,416 +0.00(+0.00%)
Nov 28, 2012 0.4045 0.4081 0.4034 0.4050 252,342,768 -0.00(-0.14%)
Nov 27, 2012 0.4048 0.4078 0.4031 0.4056 412,325,024 -0.00(-0.41%)
Nov 26, 2012 0.4081 0.4086 0.4028 0.4072 338,413,344 +0.00(+0.00%)
Nov 23, 2012 0.4061 0.4081 0.4042 0.4072 127,669,872 +0.00(+0.68%)
Nov 21, 2012 0.4028 0.4045 0.4004 0.4045 294,554,432 +0.00(+0.41%)
Nov 20, 2012 0.4070 0.4072 0.4001 0.4028 471,352,000 -0.00(-0.95%)
Nov 19, 2012 0.4150 0.4150 0.4059 0.4067 610,637,760 -0.00(-0.41%)
Nov 16, 2012 0.3990 0.4095 0.3957 0.4084 966,830,272 +0.02(+4.08%)
Nov 15, 2012 0.3849 0.3970 0.3786 0.3923 949,883,328 +0.00(+1.07%)
Nov 14, 2012 0.3932 0.4028 0.3866 0.3882 1,048,226,368 -0.01(-2.70%)
Nov 13, 2012 0.4048 0.4061 0.3866 0.3990 1,748,439,808 -0.01(-2.76%)
Nov 12, 2012 0.4158 0.4197 0.4100 0.4103 673,673,024 -0.00(-0.73%)
Nov 09, 2012 0.4086 0.4169 0.4078 0.4133 499,636,320 +0.00(+0.74%)
Nov 08, 2012 0.4108 0.4164 0.4092 0.4103 471,914,048 -0.00(-0.27%)
Nov 07, 2012 0.4141 0.4199 0.3932 0.4114 1,588,050,304 -0.01(-2.68%)
Nov 06, 2012 0.4343 0.4384 0.4188 0.4227 1,210,350,464 -0.02(-3.59%)
Nov 05, 2012 0.4395 0.4406 0.4362 0.4384 207,117,952 -0.00(-0.25%)
Nov 02, 2012 0.4434 0.4437 0.4390 0.4395 273,914,784 -0.00(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.