FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.400 USD  +0.050 (+0.53%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2014 10.60 10.83 10.56 10.77 17,438,394 +0.21(+1.99%)
Jan 30, 2014 10.53 10.57 10.47 10.56 7,595,929 +0.06(+0.57%)
Jan 29, 2014 10.44 10.54 10.38 10.50 6,424,562 +0.07(+0.67%)
Jan 28, 2014 10.42 10.57 10.39 10.43 11,761,657 +0.01(+0.10%)
Jan 27, 2014 10.53 10.60 10.41 10.42 11,008,386 -0.12(-1.14%)
Jan 24, 2014 10.58 10.68 10.52 10.54 14,285,794 +0.02(+0.19%)
Jan 23, 2014 10.38 10.59 10.38 10.52 11,238,075 +0.13(+1.25%)
Jan 22, 2014 10.33 10.41 10.32 10.39 9,409,141 +0.03(+0.29%)
Jan 21, 2014 10.21 10.38 10.21 10.36 7,422,764 +0.16(+1.57%)
Jan 17, 2014 10.22 10.20 10.20 10.20 5,091,500 -0.01(-0.10%)
Jan 16, 2014 10.15 10.23 10.11 10.21 6,006,694 +0.07(+0.69%)
Jan 15, 2014 10.19 10.25 10.14 10.14 6,978,056 -0.05(-0.49%)
Jan 14, 2014 10.36 10.38 10.17 10.19 8,823,555 -0.20(-1.92%)
Jan 13, 2014 10.25 10.45 10.20 10.39 15,883,368 +0.15(+1.46%)
Jan 10, 2014 10.27 10.27 10.10 10.24 16,113,869 +0.16(+1.59%)
Jan 09, 2014 10.18 10.19 9.970 10.08 11,575,252 -0.07(-0.69%)
Jan 08, 2014 10.21 10.23 10.06 10.15 11,095,228 -0.10(-0.98%)
Jan 07, 2014 10.10 10.28 10.09 10.25 15,777,894 +0.14(+1.38%)
Jan 06, 2014 10.03 10.13 10.03 10.11 9,168,011 +0.11(+1.10%)
Jan 03, 2014 10.05 10.10 9.920 10.00 9,071,772 -0.01(-0.10%)
Jan 02, 2014 9.970 10.14 9.970 10.01 10,863,481 +0.04(+0.40%)
Dec 31, 2013 9.770 9.970 9.970 9.970 21,009,500 +0.20(+2.05%)
Dec 30, 2013 9.820 9.840 9.720 9.770 23,744,438 -0.06(-0.61%)
Dec 27, 2013 9.870 9.900 9.810 9.830 12,908,262 -0.29(-2.87%)
Dec 26, 2013 10.11 10.19 10.11 10.12 13,265,359 +0.01(+0.10%)
Dec 24, 2013 10.21 10.25 10.10 10.11 5,971,649 -0.12(-1.17%)
Dec 23, 2013 10.11 10.30 10.09 10.23 20,395,165 +0.13(+1.29%)
Dec 20, 2013 9.960 10.14 9.950 10.10 26,716,440 +0.23(+2.33%)
Dec 19, 2013 10.08 10.09 9.820 9.870 29,167,917 -0.35(-3.42%)
Dec 18, 2013 10.05 10.38 9.960 10.22 20,964,118 +0.13(+1.29%)
Dec 17, 2013 9.900 10.12 9.850 10.09 17,996,817 +0.27(+2.75%)
Dec 16, 2013 9.940 9.955 9.790 9.820 13,064,313 -0.12(-1.21%)
Dec 13, 2013 10.03 10.09 9.910 9.940 9,308,136 -0.03(-0.30%)
Dec 12, 2013 9.970 10.07 9.880 9.970 9,960,259 -0.01(-0.10%)
Dec 11, 2013 10.17 10.18 9.980 9.980 11,224,979 -0.22(-2.16%)
Dec 10, 2013 10.06 10.28 10.04 10.20 19,538,469 +0.19(+1.90%)
Dec 09, 2013 9.695 10.02 9.690 10.01 14,981,484 +0.27(+2.77%)
Dec 06, 2013 9.890 9.910 9.660 9.740 16,607,626 -0.12(-1.22%)
Dec 05, 2013 9.890 9.970 9.850 9.860 15,942,711 -0.19(-1.89%)
Dec 04, 2013 9.940 10.11 9.823 10.05 15,372,536 -0.01(-0.10%)
Dec 03, 2013 9.980 10.07 10.01 10.06 11,293,303 +0.05(+0.50%)
Dec 02, 2013 10.18 10.18 9.940 10.01 14,624,144 -0.15(-1.48%)
Nov 29, 2013 10.19 10.21 10.11 10.16 5,709,409 -0.02(-0.20%)
Nov 27, 2013 10.04 10.19 10.02 10.18 16,503,252 +0.32(+3.25%)
Nov 26, 2013 10.13 10.20 9.860 9.860 42,471,355 -0.34(-3.33%)
Nov 25, 2013 10.20 10.28 10.16 10.20 11,202,374 -0.04(-0.39%)
Nov 22, 2013 10.34 10.36 10.16 10.24 14,031,672 -0.11(-1.06%)
Nov 21, 2013 10.40 10.46 10.32 10.35 12,789,112 -0.07(-0.67%)
Nov 20, 2013 10.51 10.63 10.40 10.42 19,370,093 -0.08(-0.76%)
Nov 19, 2013 10.57 10.58 10.50 10.50 7,595,170 -0.08(-0.76%)
Nov 18, 2013 10.71 10.75 10.57 10.58 10,364,559 -0.15(-1.40%)
Nov 15, 2013 10.83 10.88 10.70 10.73 9,224,298 -0.09(-0.83%)
Nov 14, 2013 10.75 10.94 10.74 10.82 12,765,702 +0.10(+0.93%)
Nov 13, 2013 10.49 10.72 10.46 10.72 17,947,019 +0.21(+2.00%)
Nov 12, 2013 10.37 10.52 10.33 10.51 24,584,690 +0.13(+1.25%)
Nov 11, 2013 10.60 10.60 10.30 10.38 22,799,540 -0.28(-2.63%)
Nov 08, 2013 10.95 10.96 10.58 10.66 23,696,099 -0.38(-3.44%)
Nov 07, 2013 11.27 11.30 10.96 11.04 27,255,161 -0.54(-4.66%)
Nov 06, 2013 11.51 11.58 11.50 11.58 8,114,753 +0.08(+0.70%)
Nov 05, 2013 11.59 11.63 11.49 11.50 9,986,221 -0.13(-1.12%)
Nov 04, 2013 11.72 11.74 11.59 11.63 10,937,168 -0.16(-1.36%)
Nov 01, 2013 11.73 11.83 11.68 11.79 7,904,310 +0.00(+0.00%)
Oct 31, 2013 11.90 11.93 11.68 11.79 11,557,346 +0.05(+0.43%)
Oct 30, 2013 11.71 11.93 11.61 11.74 12,239,088 +0.03(+0.26%)
Oct 29, 2013 11.83 11.86 11.58 11.71 26,183,317 -0.43(-3.54%)
Oct 28, 2013 12.13 12.20 12.01 12.14 16,441,133 -0.02(-0.16%)
Oct 25, 2013 12.14 12.22 12.10 12.16 15,654,112 +0.01(+0.08%)
Oct 24, 2013 12.06 12.21 12.04 12.15 18,945,801 +0.14(+1.17%)
Oct 23, 2013 11.95 12.07 11.90 12.01 14,114,598 +0.04(+0.33%)
Oct 22, 2013 11.86 12.01 11.83 11.97 30,324,500 +0.25(+2.13%)
Oct 21, 2013 11.90 11.90 11.62 11.72 13,906,459 -0.15(-1.26%)
Oct 18, 2013 12.00 12.01 11.83 11.87 10,592,171 -0.07(-0.59%)
Oct 17, 2013 11.78 12.03 11.76 11.94 16,020,260 +0.20(+1.70%)
Oct 16, 2013 11.61 11.78 11.53 11.74 16,352,849 +0.13(+1.12%)
Oct 15, 2013 11.56 11.62 11.54 11.61 9,734,104 +0.00(+0.00%)
Oct 14, 2013 11.66 11.69 11.54 11.61 8,195,429 -0.08(-0.68%)
Oct 11, 2013 11.70 11.73 11.62 11.69 6,979,492 +0.03(+0.26%)
Oct 10, 2013 11.73 11.79 11.52 11.66 13,263,262 +0.06(+0.52%)
Oct 09, 2013 11.44 11.62 11.43 11.60 19,981,070 +0.16(+1.40%)
Oct 08, 2013 11.46 11.54 11.36 11.44 12,909,820 -0.05(-0.44%)
Oct 07, 2013 11.45 11.58 11.45 11.49 6,913,706 -0.04(-0.35%)
Oct 04, 2013 11.65 11.67 11.42 11.53 14,048,901 -0.19(-1.62%)
Oct 03, 2013 11.70 11.77 11.64 11.72 10,835,894 -0.03(-0.26%)
Oct 02, 2013 11.68 11.79 11.66 11.75 11,425,994 +0.02(+0.17%)
Oct 01, 2013 11.52 11.76 11.49 11.73 13,328,190 +0.15(+1.30%)
Sep 30, 2013 11.52 11.64 11.45 11.58 12,617,169 -0.05(-0.43%)
Sep 27, 2013 11.69 11.71 11.59 11.63 11,136,873 -0.42(-3.49%)
Sep 26, 2013 12.10 12.15 12.00 12.05 12,642,745 -0.05(-0.41%)
Sep 25, 2013 12.06 12.16 12.03 12.10 10,481,428 +0.07(+0.58%)
Sep 24, 2013 12.05 12.21 11.98 12.03 13,635,633 -0.04(-0.33%)
Sep 23, 2013 11.95 12.20 11.92 12.07 11,519,400 +0.14(+1.17%)
Sep 20, 2013 12.11 12.13 11.90 11.93 17,135,584 -0.32(-2.61%)
Sep 19, 2013 12.60 12.61 12.15 12.25 15,023,599 -0.29(-2.31%)
Sep 18, 2013 11.95 12.57 11.90 12.54 24,066,139 +0.59(+4.94%)
Sep 17, 2013 11.96 12.01 11.82 11.95 8,073,689 +0.03(+0.25%)
Sep 16, 2013 12.30 12.30 11.86 11.92 14,230,733 -0.08(-0.67%)
Sep 13, 2013 11.80 12.03 11.78 12.00 13,584,582 +0.24(+2.04%)
Sep 12, 2013 11.75 11.85 11.72 11.76 6,572,816 +0.02(+0.17%)
Sep 11, 2013 11.48 11.74 11.48 11.74 10,728,125 +0.26(+2.26%)
Sep 10, 2013 11.73 11.73 11.44 11.48 12,624,941 -0.25(-2.13%)
Sep 09, 2013 11.84 11.88 11.66 11.73 10,788,465 -0.05(-0.42%)
Sep 06, 2013 11.68 11.90 11.67 11.78 12,443,619 +0.30(+2.61%)
Sep 05, 2013 11.53 11.61 11.39 11.48 11,106,849 -0.12(-1.03%)
Sep 04, 2013 11.55 11.70 11.54 11.60 8,624,167 +0.04(+0.35%)
Sep 03, 2013 11.64 11.66 11.33 11.56 9,472,139 -0.11(-0.94%)
Aug 30, 2013 11.65 11.77 11.60 11.67 9,214,670 +0.01(+0.09%)
Aug 29, 2013 11.30 11.70 11.28 11.66 12,110,298 +0.30(+2.64%)
Aug 28, 2013 11.47 11.50 11.30 11.36 7,337,800 -0.18(-1.56%)
Aug 27, 2013 11.38 11.68 11.36 11.54 9,915,334 +0.10(+0.87%)
Aug 26, 2013 11.50 11.58 11.37 11.44 8,936,124 +0.02(+0.18%)
Aug 23, 2013 11.12 11.45 11.09 11.42 11,879,660 +0.37(+3.35%)
Aug 22, 2013 11.00 11.09 10.91 11.05 11,272,475 +0.11(+1.01%)
Aug 21, 2013 10.98 11.12 10.81 10.94 12,617,310 -0.09(-0.82%)
Aug 20, 2013 10.75 11.11 10.73 11.03 16,065,372 +0.37(+3.47%)
Aug 19, 2013 11.25 11.27 10.63 10.66 32,296,130 -0.61(-5.41%)
Aug 16, 2013 11.49 11.50 11.25 11.27 11,846,143 -0.22(-1.91%)
Aug 15, 2013 11.61 11.61 11.42 11.49 13,180,576 -0.26(-2.21%)
Aug 14, 2013 11.63 11.81 11.60 11.75 7,770,781 +0.13(+1.12%)
Aug 13, 2013 11.92 11.95 11.62 11.62 12,762,337 -0.35(-2.92%)
Aug 12, 2013 11.96 12.07 11.94 11.97 9,389,529 +0.03(+0.25%)
Aug 09, 2013 12.14 12.16 11.91 11.94 9,671,021 -0.18(-1.49%)
Aug 08, 2013 11.67 12.14 11.65 12.12 16,811,927 +0.48(+4.12%)
Aug 07, 2013 11.53 11.68 11.51 11.64 8,658,301 +0.04(+0.34%)
Aug 06, 2013 11.54 11.63 11.45 11.60 9,027,873 +0.04(+0.35%)
Aug 05, 2013 11.74 11.75 11.52 11.56 12,565,462 -0.17(-1.45%)
Aug 02, 2013 11.76 11.87 11.66 11.73 13,095,387 +0.13(+1.12%)
Aug 01, 2013 11.90 11.92 11.60 11.60 11,120,602 -0.32(-2.68%)
Jul 31, 2013 11.96 12.03 11.75 11.92 11,577,720 -0.09(-0.75%)
Jul 30, 2013 12.00 12.21 11.93 12.01 12,310,304 +0.11(+0.92%)
Jul 29, 2013 11.95 11.98 11.77 11.90 9,182,135 +0.10(+0.85%)
Jul 26, 2013 11.72 11.81 11.67 11.80 5,924,916 +0.11(+0.94%)
Jul 25, 2013 11.66 11.72 11.56 11.69 8,882,442 -0.03(-0.26%)
Jul 24, 2013 11.94 11.96 11.60 11.72 13,719,472 -0.29(-2.41%)
Jul 23, 2013 12.02 12.11 11.96 12.01 9,527,957 -0.03(-0.25%)
Jul 22, 2013 12.00 12.05 11.98 12.04 4,974,152 +0.01(+0.08%)
Jul 19, 2013 11.97 12.05 11.95 12.03 6,411,918 +0.06(+0.50%)
Jul 18, 2013 12.18 12.19 11.90 11.97 9,360,073 -0.11(-0.91%)
Jul 17, 2013 12.07 12.26 12.05 12.08 8,807,294 +0.08(+0.67%)
Jul 16, 2013 12.07 12.10 11.99 12.00 7,906,845 -0.07(-0.58%)
Jul 15, 2013 11.80 12.10 11.66 12.07 10,330,453 +0.25(+2.12%)
Jul 12, 2013 12.09 12.09 11.77 11.82 11,978,453 -0.28(-2.31%)
Jul 11, 2013 11.69 12.11 11.68 12.10 18,068,519 +0.57(+4.94%)
Jul 10, 2013 11.72 11.81 11.47 11.53 12,990,174 -0.23(-1.96%)
Jul 09, 2013 11.85 11.96 11.72 11.76 12,136,662 -0.10(-0.84%)
Jul 08, 2013 11.30 11.93 11.29 11.86 25,240,791 +0.35(+3.04%)
Jul 05, 2013 11.99 12.00 11.19 11.51 26,974,391 -0.62(-5.11%)
Jul 03, 2013 12.25 12.25 11.99 12.13 8,866,426 -0.15(-1.22%)
Jul 02, 2013 12.40 12.50 12.25 12.28 10,441,559 -0.16(-1.29%)
Jul 01, 2013 12.57 12.69 12.44 12.44 11,059,510 -0.13(-1.03%)
Jun 28, 2013 12.68 12.72 12.55 12.57 12,682,528 -0.14(-1.10%)
Jun 27, 2013 12.67 12.80 12.64 12.71 10,470,989 -0.32(-2.46%)
Jun 26, 2013 12.97 13.12 12.87 13.03 19,183,284 +0.29(+2.28%)
Jun 25, 2013 12.58 12.82 12.50 12.74 12,425,496 +0.31(+2.49%)
Jun 24, 2013 12.59 12.73 12.16 12.43 18,835,597 -0.23(-1.82%)
Jun 21, 2013 12.67 12.89 12.60 12.66 26,503,933 +0.11(+0.88%)
Jun 20, 2013 12.87 12.88 12.46 12.55 22,023,365 -0.44(-3.39%)
Jun 19, 2013 13.55 13.69 12.99 12.99 16,909,631 -0.37(-2.77%)
Jun 18, 2013 13.25 13.43 13.11 13.36 9,308,658 +0.10(+0.75%)
Jun 17, 2013 13.63 13.65 13.21 13.26 11,956,300 -0.39(-2.86%)
Jun 14, 2013 13.73 13.99 13.57 13.65 11,893,015 -0.08(-0.58%)
Jun 13, 2013 12.96 13.79 12.90 13.73 22,626,377 +0.70(+5.37%)
Jun 12, 2013 13.33 13.36 13.01 13.03 13,563,307 -0.25(-1.88%)
Jun 11, 2013 13.46 13.48 13.26 13.28 15,077,047 -0.27(-1.99%)
Jun 10, 2013 13.54 13.70 13.43 13.55 12,459,161 +0.06(+0.44%)
Jun 07, 2013 13.86 13.86 13.45 13.49 12,407,391 -0.26(-1.89%)
Jun 06, 2013 13.46 13.76 13.41 13.75 12,525,438 +0.26(+1.93%)
Jun 05, 2013 13.65 13.69 13.44 13.49 12,261,177 -0.12(-0.88%)
Jun 04, 2013 13.50 13.73 13.35 13.61 12,743,810 +0.11(+0.81%)
Jun 03, 2013 13.55 13.75 13.32 13.50 16,817,630 -0.08(-0.59%)
May 31, 2013 13.83 13.97 13.58 13.58 20,734,321 -0.30(-2.16%)
May 30, 2013 13.89 14.19 13.81 13.88 13,456,402 -0.11(-0.79%)
May 29, 2013 13.76 14.08 13.20 13.99 36,778,880 +0.07(+0.50%)
May 28, 2013 14.50 14.53 13.81 13.92 24,189,001 -0.50(-3.47%)
May 24, 2013 14.41 14.48 14.28 14.42 6,386,364 +0.00(+0.00%)
May 23, 2013 14.38 14.51 14.05 14.42 13,573,279 -0.10(-0.69%)
May 22, 2013 14.66 14.95 14.45 14.52 14,084,893 -0.13(-0.89%)
May 21, 2013 14.80 14.82 14.65 14.65 11,283,981 -0.15(-1.01%)
May 20, 2013 14.97 14.99 14.80 14.80 7,390,957 -0.21(-1.40%)
May 17, 2013 15.03 15.07 14.89 15.01 12,353,397 -0.03(-0.20%)
May 16, 2013 14.86 15.14 14.82 15.04 11,889,264 +0.22(+1.48%)
May 15, 2013 14.71 14.88 14.65 14.82 12,302,966 +0.09(+0.61%)
May 13, 2013 15.02 15.06 14.55 14.73 19,835,482 -0.32(-2.13%)
May 10, 2013 15.19 15.25 14.94 15.05 11,138,104 -0.14(-0.92%)
May 09, 2013 15.23 15.30 15.15 15.19 6,534,630 -0.07(-0.46%)
May 08, 2013 15.08 15.27 15.08 15.26 8,549,105 +0.18(+1.19%)
May 07, 2013 15.11 15.15 15.03 15.08 10,439,530 +0.03(+0.20%)
May 06, 2013 15.12 15.20 14.98 15.05 12,651,997 -0.07(-0.46%)
May 03, 2013 15.43 15.50 15.08 15.12 19,414,230 -0.38(-2.45%)
May 02, 2013 15.74 15.77 15.45 15.50 16,484,067 -0.33(-2.08%)
May 01, 2013 15.92 15.96 15.78 15.83 7,258,266 -0.11(-0.69%)
Apr 30, 2013 15.82 15.94 15.69 15.94 8,212,355 +0.05(+0.31%)
Apr 29, 2013 15.77 15.95 15.71 15.89 10,753,886 +0.22(+1.40%)
Apr 26, 2013 15.71 15.69 15.61 15.67 4,545,039 +0.01(+0.06%)
Apr 25, 2013 15.78 15.80 15.61 15.66 8,867,947 -0.01(-0.06%)
Apr 24, 2013 15.62 15.75 15.56 15.67 9,111,471 +0.06(+0.38%)
Apr 23, 2013 15.48 15.63 15.45 15.61 6,804,448 +0.16(+1.04%)
Apr 22, 2013 15.60 15.60 15.21 15.45 15,481,803 -0.19(-1.21%)
Apr 19, 2013 15.74 15.80 15.55 15.64 9,446,782 -0.11(-0.70%)
Apr 18, 2013 15.60 15.75 15.55 15.75 6,200,583 +0.22(+1.42%)
Apr 17, 2013 15.83 15.83 15.51 15.53 6,955,549 -0.33(-2.08%)
Apr 16, 2013 15.64 15.88 15.61 15.86 6,170,308 +0.30(+1.93%)
Apr 15, 2013 15.85 15.89 15.56 15.56 7,349,719 -0.34(-2.14%)
Apr 12, 2013 15.89 15.90 15.83 15.90 5,136,547 -0.01(-0.06%)
Apr 11, 2013 15.93 15.98 15.82 15.91 7,176,078 +0.00(+0.00%)
Apr 10, 2013 15.92 15.93 15.87 15.91 7,748,632 +0.04(+0.25%)
Apr 09, 2013 16.00 16.00 15.85 15.87 8,545,978 -0.12(-0.75%)
Apr 08, 2013 15.94 16.00 15.88 15.99 5,404,331 +0.07(+0.44%)
Apr 05, 2013 15.80 15.98 15.75 15.92 7,933,725 +0.01(+0.06%)
Apr 04, 2013 15.71 15.92 15.67 15.91 7,974,040 +0.19(+1.21%)
Apr 03, 2013 15.87 15.90 15.61 15.72 7,911,789 -0.15(-0.95%)
Apr 02, 2013 15.81 15.90 15.79 15.87 7,598,558 +0.03(+0.19%)
Apr 01, 2013 15.88 15.93 15.76 15.84 6,508,346 -0.05(-0.31%)
Mar 28, 2013 15.69 15.89 15.65 15.89 13,111,820 +0.23(+1.47%)
Mar 27, 2013 15.60 15.70 15.56 15.66 11,258,541 -0.43(-2.67%)
Mar 26, 2013 16.10 16.15 15.95 16.09 14,869,474 +0.08(+0.50%)
Mar 25, 2013 16.16 16.18 15.92 16.01 11,656,441 -0.12(-0.74%)
Mar 22, 2013 15.78 16.13 15.73 16.13 17,152,092 +0.40(+2.54%)
Mar 21, 2013 15.68 15.80 15.67 15.73 9,745,023 +0.13(+0.83%)
Mar 20, 2013 15.54 15.62 15.45 15.60 6,847,056 +0.10(+0.65%)
Mar 19, 2013 15.74 15.74 15.50 15.50 8,305,705 -0.19(-1.21%)
Mar 18, 2013 15.51 15.74 15.50 15.69 9,303,572 +0.03(+0.19%)
Mar 15, 2013 15.50 15.69 15.44 15.66 11,188,697 +0.17(+1.10%)
Mar 14, 2013 15.39 15.53 15.35 15.49 7,732,318 +0.10(+0.65%)
Mar 13, 2013 15.41 15.43 15.32 15.39 5,650,680 +0.01(+0.07%)
Mar 12, 2013 15.36 15.44 15.30 15.38 7,269,928 +0.07(+0.46%)
Mar 11, 2013 15.30 15.35 15.26 15.31 8,179,830 +0.01(+0.07%)
Mar 08, 2013 15.35 15.36 15.22 15.30 6,389,901 -0.01(-0.07%)
Mar 07, 2013 15.30 15.35 15.21 15.31 9,124,157 +0.01(+0.07%)
Mar 06, 2013 15.42 15.44 15.23 15.30 7,111,652 -0.11(-0.71%)
Mar 05, 2013 15.47 15.49 15.36 15.41 5,649,154 -0.02(-0.13%)
Mar 04, 2013 15.30 15.43 15.26 15.43 6,399,673 +0.17(+1.11%)
Mar 01, 2013 15.47 15.49 15.21 15.26 10,211,896 -0.23(-1.48%)
Feb 28, 2013 15.41 15.50 15.38 15.49 14,593,609 +0.18(+1.18%)
Feb 27, 2013 15.13 15.34 15.12 15.31 8,816,892 +0.18(+1.19%)
Feb 26, 2013 15.00 15.13 14.95 15.13 5,979,788 +0.19(+1.27%)
Feb 25, 2013 14.97 15.12 14.94 14.94 7,666,166 -0.03(-0.20%)
Feb 22, 2013 15.01 15.08 14.93 14.97 5,245,112 +0.01(+0.07%)
Feb 21, 2013 15.00 15.03 14.85 14.96 6,107,076 -0.08(-0.53%)
Feb 20, 2013 15.20 15.21 15.03 15.04 6,255,698 -0.17(-1.12%)
Feb 19, 2013 15.17 15.28 15.16 15.21 8,571,634 +0.05(+0.33%)
Feb 15, 2013 15.10 15.20 15.05 15.16 6,285,662 -0.01(-0.07%)
Feb 14, 2013 15.15 15.19 15.06 15.17 6,518,235 +0.01(+0.07%)
Feb 13, 2013 15.07 15.21 15.07 15.16 7,426,301 +0.07(+0.46%)
Feb 12, 2013 14.83 15.14 14.83 15.09 16,479,852 +0.28(+1.89%)
Feb 11, 2013 14.72 14.83 14.69 14.81 26,406,726 +0.09(+0.61%)
Feb 08, 2013 14.79 14.81 14.66 14.72 8,882,380 +0.06(+0.41%)
Feb 07, 2013 14.97 14.97 14.60 14.66 12,824,933 -0.26(-1.74%)
Feb 06, 2013 14.79 14.96 14.77 14.92 6,556,591 +0.10(+0.67%)
Feb 04, 2013 14.80 14.87 14.75 14.82 6,552,693 -0.03(-0.20%)
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.