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 (%)
Jul 31, 2015 9.990 10.08 9.940 9.950 10,660,476 +0.01(+0.10%)
Jul 30, 2015 9.800 9.990 9.770 9.940 7,883,269 +0.10(+1.02%)
Jul 29, 2015 9.750 9.840 9.710 9.840 5,134,800 +0.07(+0.72%)
Jul 28, 2015 9.650 9.870 9.610 9.770 10,533,437 +0.14(+1.45%)
Jul 27, 2015 9.560 9.690 9.520 9.630 7,317,737 +0.06(+0.63%)
Jul 24, 2015 9.640 9.750 9.570 9.570 5,766,441 -0.11(-1.14%)
Jul 23, 2015 9.710 9.725 9.640 9.680 7,464,548 -0.04(-0.41%)
Jul 22, 2015 9.760 9.800 9.700 9.720 5,191,638 -0.05(-0.51%)
Jul 21, 2015 9.770 9.840 9.750 9.770 13,706,109 -0.04(-0.41%)
Jul 20, 2015 9.780 9.870 9.700 9.810 13,406,097 +0.03(+0.31%)
Jul 17, 2015 9.690 9.790 9.670 9.780 11,729,568 +0.07(+0.72%)
Jul 16, 2015 9.760 9.820 9.690 9.710 9,025,762 -0.03(-0.31%)
Jul 15, 2015 9.520 9.780 9.470 9.740 19,655,576 +0.22(+2.31%)
Jul 14, 2015 9.470 9.540 9.460 9.520 6,250,730 +0.02(+0.21%)
Jul 13, 2015 9.500 9.560 9.460 9.500 5,857,637 -0.01(-0.11%)
Jul 10, 2015 9.530 9.570 9.460 9.510 4,721,878 +0.01(+0.11%)
Jul 09, 2015 9.630 9.660 9.490 9.500 6,773,946 -0.11(-1.14%)
Jul 08, 2015 9.650 9.700 9.580 9.610 11,625,628 -0.06(-0.62%)
Jul 07, 2015 9.470 9.680 9.470 9.670 17,351,923 +0.29(+3.09%)
Jul 06, 2015 9.320 9.410 9.310 9.380 8,377,657 +0.03(+0.32%)
Jul 02, 2015 9.320 9.350 9.350 9.350 6,280,300 +0.04(+0.43%)
Jul 01, 2015 9.240 9.340 9.170 9.310 7,363,013 +0.12(+1.31%)
Jun 30, 2015 9.210 9.310 9.190 9.190 14,115,452 -0.02(-0.22%)
Jun 29, 2015 9.260 9.330 9.190 9.210 10,024,106 -0.10(-1.07%)
Jun 26, 2015 9.465 9.470 9.300 9.310 11,348,251 -0.46(-4.71%)
Jun 25, 2015 9.870 9.870 9.770 9.770 7,874,261 -0.09(-0.91%)
Jun 24, 2015 9.910 9.940 9.860 9.860 6,934,111 -0.05(-0.50%)
Jun 23, 2015 9.910 9.940 9.870 9.910 5,557,928 +0.03(+0.30%)
Jun 22, 2015 9.930 9.980 9.880 9.880 5,805,032 -0.01(-0.10%)
Jun 19, 2015 10.01 10.04 9.890 9.890 16,930,002 -0.11(-1.10%)
Jun 18, 2015 9.960 10.01 9.945 10.00 9,503,667 +0.05(+0.50%)
Jun 17, 2015 9.810 9.970 9.800 9.950 11,566,701 +0.12(+1.22%)
Jun 16, 2015 9.840 9.870 9.800 9.830 7,221,574 -0.02(-0.20%)
Jun 15, 2015 9.920 9.950 9.830 9.850 7,917,585 -0.08(-0.81%)
Jun 12, 2015 9.960 9.980 9.890 9.930 4,087,968 -0.05(-0.50%)
Jun 11, 2015 9.860 9.990 9.860 9.980 9,175,171 +0.13(+1.32%)
Jun 10, 2015 9.820 9.880 9.800 9.850 8,202,617 +0.01(+0.10%)
Jun 09, 2015 9.880 9.940 9.790 9.840 10,080,417 -0.07(-0.71%)
Jun 08, 2015 9.930 9.970 9.870 9.910 14,352,006 -0.03(-0.30%)
Jun 05, 2015 9.990 10.09 9.920 9.940 17,936,889 -0.14(-1.39%)
Jun 04, 2015 10.08 10.13 10.04 10.08 14,482,091 -0.05(-0.49%)
Jun 03, 2015 10.22 10.22 10.07 10.13 10,608,909 -0.11(-1.07%)
Jun 02, 2015 10.31 10.32 10.21 10.24 7,280,102 -0.11(-1.06%)
Jun 01, 2015 10.45 10.44 10.32 10.35 7,693,822 -0.09(-0.86%)
May 29, 2015 10.37 10.44 10.34 10.44 37,282,672 +0.11(+1.06%)
May 28, 2015 10.25 10.38 10.25 10.33 13,052,017 +0.07(+0.68%)
May 27, 2015 10.22 10.30 10.21 10.26 7,044,333 +0.03(+0.29%)
May 26, 2015 10.24 10.26 10.22 10.23 5,500,295 -0.02(-0.20%)
May 22, 2015 10.25 10.25 10.25 10.25 7,300,700 +0.02(+0.20%)
May 21, 2015 10.22 10.27 10.21 10.23 6,546,829 +0.02(+0.20%)
May 20, 2015 10.20 10.26 10.20 10.21 8,125,674 +0.02(+0.20%)
May 19, 2015 10.20 10.25 10.15 10.19 8,932,784 -0.02(-0.20%)
May 18, 2015 10.15 10.21 10.14 10.21 4,421,029 +0.03(+0.29%)
May 15, 2015 10.12 10.20 10.10 10.18 5,744,592 +0.06(+0.59%)
May 14, 2015 10.07 10.14 10.07 10.12 3,763,358 +0.07(+0.70%)
May 13, 2015 10.12 10.15 10.04 10.05 5,400,520 -0.05(-0.50%)
May 12, 2015 10.00 10.15 9.990 10.10 7,244,390 +0.09(+0.90%)
May 11, 2015 10.07 10.07 9.990 10.01 9,693,033 -0.09(-0.89%)
May 08, 2015 10.11 10.16 10.02 10.10 7,355,103 +0.04(+0.40%)
May 07, 2015 9.900 10.08 9.750 10.06 14,502,392 +0.08(+0.80%)
May 06, 2015 10.02 10.03 9.940 9.980 11,354,526 -0.06(-0.60%)
May 05, 2015 10.14 10.14 10.02 10.04 8,600,181 -0.11(-1.08%)
May 04, 2015 10.10 10.17 10.09 10.15 8,519,046 +0.03(+0.30%)
May 01, 2015 10.05 10.16 10.07 10.12 8,130,883 +0.05(+0.50%)
Apr 30, 2015 10.13 10.14 10.01 10.07 17,184,671 -0.03(-0.30%)
Apr 29, 2015 10.06 10.15 10.06 10.10 12,288,468 -0.05(-0.49%)
Apr 28, 2015 10.21 10.24 10.10 10.15 8,028,691 -0.08(-0.78%)
Apr 27, 2015 10.23 10.26 10.22 10.23 5,121,904 -0.02(-0.20%)
Apr 24, 2015 10.26 10.27 10.23 10.25 4,386,062 -0.01(-0.10%)
Apr 23, 2015 10.27 10.28 10.24 10.26 4,245,369 -0.01(-0.10%)
Apr 22, 2015 10.26 10.28 10.22 10.27 4,193,170 +0.02(+0.20%)
Apr 21, 2015 10.32 10.35 10.24 10.25 6,033,492 -0.07(-0.68%)
Apr 20, 2015 10.30 10.32 10.27 10.32 5,913,771 +0.03(+0.29%)
Apr 17, 2015 10.28 10.34 10.27 10.29 5,719,461 +0.00(+0.00%)
Apr 16, 2015 10.26 10.33 10.21 10.29 5,454,421 +0.03(+0.29%)
Apr 15, 2015 10.31 10.36 10.26 10.26 8,040,847 -0.06(-0.58%)
Apr 14, 2015 10.38 10.40 10.31 10.32 9,149,941 -0.03(-0.29%)
Apr 13, 2015 10.39 10.42 10.35 10.35 8,235,156 -0.05(-0.48%)
Apr 10, 2015 10.37 10.45 10.37 10.40 5,687,992 +0.06(+0.58%)
Apr 09, 2015 10.41 10.44 10.34 10.34 9,783,677 -0.07(-0.67%)
Apr 08, 2015 10.37 10.45 10.36 10.41 9,907,099 -0.01(-0.10%)
Apr 07, 2015 10.54 10.55 10.41 10.42 9,165,512 -0.10(-0.95%)
Apr 06, 2015 10.45 10.55 10.45 10.52 5,253,941 +0.07(+0.67%)
Apr 02, 2015 10.46 10.45 10.45 10.45 4,169,600 +0.01(+0.10%)
Apr 01, 2015 10.40 10.48 10.39 10.44 7,417,893 +0.04(+0.38%)
Mar 31, 2015 10.45 10.48 10.40 10.40 9,443,270 -0.05(-0.48%)
Mar 30, 2015 10.53 10.57 10.42 10.45 10,501,045 -0.08(-0.76%)
Mar 27, 2015 10.54 10.61 10.47 10.53 8,076,747 -0.29(-2.68%)
Mar 26, 2015 10.80 10.88 10.79 10.82 7,228,797 +0.02(+0.19%)
Mar 25, 2015 10.83 10.92 10.80 10.80 9,440,769 +0.00(+0.00%)
Mar 24, 2015 10.90 10.90 10.80 10.80 7,273,451 -0.07(-0.64%)
Mar 23, 2015 10.74 10.93 10.73 10.87 11,267,798 +0.13(+1.21%)
Mar 20, 2015 10.73 10.84 10.71 10.74 21,202,024 +0.04(+0.37%)
Mar 19, 2015 10.72 10.77 10.65 10.70 5,908,523 -0.02(-0.19%)
Mar 18, 2015 10.62 10.79 10.59 10.72 11,168,362 +0.11(+1.04%)
Mar 17, 2015 10.53 10.64 10.51 10.61 6,203,197 +0.09(+0.86%)
Mar 16, 2015 10.47 10.60 10.47 10.52 6,772,496 +0.02(+0.19%)
Mar 13, 2015 10.41 10.50 10.35 10.50 9,133,050 +0.09(+0.86%)
Mar 12, 2015 10.32 10.44 10.32 10.41 6,807,071 +0.11(+1.07%)
Mar 11, 2015 10.36 10.41 10.29 10.30 8,778,366 -0.05(-0.48%)
Mar 10, 2015 10.41 10.41 10.33 10.35 7,278,430 -0.08(-0.77%)
Mar 09, 2015 10.43 10.55 10.41 10.43 5,985,295 +0.00(+0.00%)
Mar 06, 2015 10.51 10.55 10.39 10.43 10,661,505 -0.18(-1.70%)
Mar 05, 2015 10.67 10.68 10.57 10.61 5,777,990 -0.07(-0.66%)
Mar 04, 2015 10.60 10.71 10.60 10.68 7,178,138 +0.08(+0.75%)
Mar 03, 2015 10.61 10.62 10.56 10.60 6,070,382 -0.01(-0.09%)
Mar 02, 2015 10.62 10.69 10.58 10.61 6,547,239 -0.01(-0.09%)
Feb 27, 2015 10.57 10.67 10.56 10.62 9,704,810 +0.05(+0.47%)
Feb 26, 2015 10.62 10.65 10.54 10.57 7,125,331 -0.07(-0.66%)
Feb 25, 2015 10.58 10.81 10.55 10.64 8,145,650 -0.01(-0.09%)
Feb 24, 2015 10.70 10.70 10.61 10.65 8,076,996 -0.07(-0.65%)
Feb 23, 2015 10.72 10.76 10.65 10.72 4,944,884 +0.00(+0.00%)
Feb 20, 2015 10.74 10.76 10.68 10.72 5,523,822 -0.01(-0.09%)
Feb 19, 2015 10.67 10.79 10.63 10.73 7,126,110 +0.04(+0.37%)
Feb 18, 2015 10.68 10.71 10.55 10.69 4,918,085 -0.01(-0.09%)
Feb 17, 2015 10.64 10.80 10.63 10.70 5,838,306 +0.01(+0.09%)
Feb 13, 2015 10.66 10.69 10.69 10.69 6,667,100 +0.03(+0.28%)
Feb 12, 2015 10.55 10.68 10.54 10.66 6,152,948 +0.15(+1.43%)
Feb 11, 2015 10.51 10.57 10.48 10.51 4,140,164 -0.01(-0.10%)
Feb 10, 2015 10.58 10.62 10.52 10.52 7,721,994 -0.03(-0.28%)
Feb 09, 2015 10.50 10.59 10.48 10.55 5,692,397 +0.05(+0.48%)
Feb 06, 2015 10.53 10.53 10.37 10.50 9,691,561 -0.07(-0.66%)
Feb 05, 2015 10.43 10.60 10.38 10.57 10,324,717 +0.13(+1.25%)
Feb 04, 2015 10.57 10.61 10.42 10.44 6,922,691 -0.16(-1.51%)
Feb 03, 2015 10.42 10.60 10.41 10.60 6,915,234 +0.13(+1.24%)
Feb 02, 2015 10.54 10.54 10.38 10.47 9,475,551 -0.09(-0.85%)
Jan 30, 2015 10.50 10.60 10.42 10.56 10,381,866 +0.01(+0.09%)
Jan 29, 2015 10.62 10.70 10.40 10.55 10,146,590 +0.00(+0.00%)
Jan 28, 2015 10.66 10.67 10.54 10.55 6,121,942 -0.10(-0.94%)
Jan 27, 2015 10.64 10.71 10.56 10.65 5,470,121 -0.02(-0.19%)
Jan 26, 2015 10.55 10.68 10.52 10.67 7,678,419 +0.12(+1.14%)
Jan 23, 2015 10.68 10.71 10.46 10.55 12,032,491 -0.12(-1.12%)
Jan 22, 2015 10.54 10.70 10.52 10.67 8,373,741 +0.16(+1.52%)
Jan 21, 2015 10.45 10.52 10.36 10.51 7,753,897 +0.06(+0.57%)
Jan 20, 2015 10.62 10.67 10.39 10.45 9,161,696 -0.16(-1.51%)
Jan 16, 2015 10.57 10.73 10.52 10.61 9,713,657 +0.02(+0.19%)
Jan 15, 2015 10.63 10.68 10.57 10.59 6,984,408 -0.04(-0.38%)
Jan 14, 2015 10.59 10.63 10.47 10.63 9,780,743 -0.01(-0.09%)
Jan 13, 2015 10.81 10.81 10.57 10.64 8,082,998 -0.17(-1.57%)
Jan 12, 2015 10.80 10.85 10.71 10.81 6,133,587 +0.00(+0.00%)
Jan 09, 2015 10.91 10.92 10.79 10.81 5,830,095 -0.10(-0.92%)
Jan 08, 2015 10.96 10.97 10.87 10.91 5,402,065 -0.03(-0.27%)
Jan 07, 2015 10.98 11.01 10.89 10.94 6,161,398 -0.05(-0.45%)
Jan 06, 2015 10.98 11.01 10.92 10.99 9,797,651 +0.06(+0.55%)
Jan 05, 2015 10.98 11.00 10.88 10.93 6,477,908 -0.11(-1.00%)
Jan 02, 2015 10.85 11.09 10.81 11.04 7,261,392 +0.23(+2.13%)
Dec 31, 2014 10.95 10.81 10.81 10.81 9,056,600 -0.17(-1.55%)
Dec 30, 2014 11.05 11.10 10.90 10.98 10,051,034 -0.07(-0.63%)
Dec 29, 2014 11.04 11.15 11.03 11.05 8,083,701 -0.29(-2.56%)
Dec 26, 2014 11.22 11.40 11.20 11.34 5,634,736 +0.13(+1.16%)
Dec 24, 2014 11.24 11.21 11.21 11.21 4,839,600 -0.05(-0.44%)
Dec 23, 2014 11.35 11.36 11.25 11.26 5,369,869 -0.06(-0.53%)
Dec 22, 2014 11.34 11.35 11.28 11.32 7,094,590 -0.01(-0.09%)
Dec 19, 2014 11.20 11.33 11.14 11.33 15,621,211 +0.10(+0.89%)
Dec 18, 2014 11.22 11.27 11.13 11.23 6,432,567 +0.03(+0.27%)
Dec 17, 2014 11.09 11.21 11.06 11.20 9,179,292 +0.13(+1.17%)
Dec 16, 2014 11.18 11.27 11.06 11.07 7,443,251 -0.12(-1.07%)
Dec 15, 2014 11.42 11.42 11.17 11.19 6,750,770 -0.22(-1.93%)
Dec 12, 2014 11.49 11.50 11.40 11.41 5,693,729 -0.11(-0.95%)
Dec 11, 2014 11.33 11.52 11.27 11.52 10,260,626 +0.19(+1.68%)
Dec 10, 2014 11.39 11.42 11.32 11.33 6,025,998 -0.10(-0.87%)
Dec 09, 2014 11.29 11.45 11.27 11.43 6,107,802 +0.08(+0.70%)
Dec 08, 2014 11.45 11.51 11.28 11.35 8,202,336 -0.10(-0.87%)
Dec 05, 2014 11.53 11.55 11.39 11.45 8,900,402 -0.20(-1.72%)
Dec 04, 2014 11.60 11.65 11.57 11.65 4,400,717 +0.03(+0.26%)
Dec 03, 2014 11.56 11.65 11.55 11.62 4,847,147 +0.02(+0.17%)
Dec 02, 2014 11.55 11.60 11.51 11.60 5,727,416 +0.06(+0.52%)
Dec 01, 2014 11.52 11.54 11.47 11.54 5,528,931 +0.02(+0.17%)
Nov 28, 2014 11.53 11.57 11.50 11.52 3,528,984 +0.00(+0.00%)
Nov 26, 2014 11.56 11.52 11.52 11.52 4,293,600 -0.04(-0.35%)
Nov 25, 2014 11.54 11.56 11.51 11.56 5,214,549 +0.01(+0.09%)
Nov 24, 2014 11.51 11.58 11.46 11.55 4,782,819 +0.05(+0.43%)
Nov 21, 2014 11.54 11.54 11.43 11.50 4,539,842 -0.02(-0.17%)
Nov 20, 2014 11.49 11.54 11.44 11.52 2,983,255 +0.05(+0.44%)
Nov 19, 2014 11.47 11.52 11.43 11.47 2,950,130 -0.03(-0.26%)
Nov 18, 2014 11.50 11.53 11.45 11.50 4,417,876 +0.00(+0.00%)
Nov 17, 2014 11.40 11.50 11.39 11.50 5,510,163 +0.06(+0.52%)
Nov 14, 2014 11.35 11.44 11.34 11.44 5,187,198 +0.08(+0.70%)
Nov 13, 2014 11.33 11.40 11.31 11.36 2,972,775 +0.03(+0.26%)
Nov 12, 2014 11.30 11.33 11.25 11.33 4,355,664 +0.03(+0.27%)
Nov 11, 2014 11.31 11.34 11.25 11.30 4,130,953 -0.01(-0.09%)
Nov 10, 2014 11.24 11.33 11.24 11.31 5,431,839 +0.03(+0.27%)
Nov 07, 2014 11.24 11.30 11.21 11.28 10,137,269 +0.01(+0.09%)
Nov 06, 2014 11.28 11.40 11.26 11.27 5,893,670 -0.07(-0.62%)
Nov 05, 2014 11.34 11.35 11.25 11.34 5,540,142 +0.00(+0.00%)
Nov 04, 2014 11.41 11.45 11.27 11.34 4,850,226 -0.06(-0.53%)
Nov 03, 2014 11.39 11.49 11.38 11.40 5,199,418 -0.01(-0.09%)
Oct 31, 2014 11.39 11.41 11.30 11.41 7,287,948 +0.07(+0.62%)
Oct 30, 2014 11.25 11.35 11.22 11.34 4,619,450 +0.08(+0.71%)
Oct 29, 2014 11.40 11.43 11.19 11.26 8,370,013 -0.18(-1.57%)
Oct 28, 2014 11.43 11.47 11.37 11.44 4,761,692 +0.02(+0.18%)
Oct 27, 2014 11.35 11.44 11.36 11.42 8,258,396 +0.06(+0.53%)
Oct 24, 2014 11.32 11.36 11.28 11.36 5,857,578 +0.07(+0.62%)
Oct 23, 2014 11.34 11.35 11.25 11.29 3,877,898 -0.04(-0.35%)
Oct 22, 2014 11.32 11.41 11.29 11.33 4,959,955 +0.02(+0.18%)
Oct 21, 2014 11.29 11.36 11.23 11.31 5,798,698 +0.02(+0.18%)
Oct 20, 2014 11.19 11.29 11.15 11.29 5,289,152 +0.09(+0.80%)
Oct 17, 2014 11.21 11.25 11.17 11.20 6,729,500 +0.00(+0.00%)
Oct 16, 2014 11.21 11.25 11.09 11.20 11,137,949 -0.05(-0.44%)
Oct 15, 2014 11.41 11.49 11.20 11.25 14,263,287 -0.08(-0.71%)
Oct 14, 2014 11.33 11.39 11.28 11.33 8,709,739 +0.06(+0.53%)
Oct 13, 2014 11.20 11.37 11.18 11.27 9,365,957 +0.09(+0.81%)
Oct 10, 2014 11.23 11.32 11.17 11.18 8,808,306 -0.04(-0.36%)
Oct 09, 2014 11.20 11.34 11.14 11.22 16,208,379 +0.05(+0.45%)
Oct 08, 2014 10.99 11.19 10.95 11.17 11,677,802 +0.21(+1.92%)
Oct 07, 2014 10.85 11.02 10.81 10.96 9,359,415 +0.13(+1.20%)
Oct 06, 2014 10.79 10.90 10.78 10.83 6,499,775 +0.04(+0.37%)
Oct 03, 2014 10.76 10.83 10.70 10.79 7,860,298 -0.01(-0.09%)
Oct 02, 2014 10.91 10.96 10.75 10.80 9,392,535 -0.17(-1.55%)
Oct 01, 2014 10.70 11.00 10.68 10.97 12,815,059 +0.29(+2.72%)
Sep 30, 2014 10.86 10.88 10.66 10.68 13,756,354 -0.18(-1.66%)
Sep 29, 2014 10.90 10.92 10.82 10.86 9,941,381 -0.36(-3.21%)
Sep 26, 2014 11.28 11.29 10.94 11.22 14,033,952 -0.08(-0.71%)
Sep 25, 2014 11.24 11.32 11.21 11.30 8,654,383 +0.06(+0.53%)
Sep 24, 2014 11.23 11.32 11.20 11.24 6,750,610 +0.02(+0.18%)
Sep 23, 2014 11.25 11.27 11.21 11.22 5,511,125 -0.02(-0.18%)
Sep 22, 2014 11.34 11.39 11.23 11.24 6,776,101 -0.07(-0.62%)
Sep 19, 2014 11.27 11.37 11.22 11.31 13,409,843 +0.07(+0.62%)
Sep 18, 2014 11.40 11.41 11.16 11.24 11,417,714 -0.16(-1.40%)
Sep 17, 2014 11.46 11.49 11.36 11.40 7,776,788 -0.03(-0.26%)
Sep 16, 2014 11.38 11.48 11.27 11.43 10,125,414 +0.05(+0.44%)
Sep 15, 2014 11.38 11.46 11.35 11.38 5,390,361 +0.00(+0.00%)
Sep 12, 2014 11.65 11.68 11.36 11.38 14,765,993 -0.34(-2.90%)
Sep 11, 2014 11.71 11.78 11.67 11.72 5,813,276 +0.01(+0.09%)
Sep 10, 2014 11.75 11.78 11.68 11.71 9,564,258 -0.07(-0.59%)
Sep 09, 2014 11.80 11.85 11.75 11.78 8,073,921 -0.02(-0.17%)
Sep 08, 2014 11.81 11.82 11.75 11.80 4,303,493 -0.02(-0.17%)
Sep 05, 2014 11.78 11.82 11.77 11.82 7,248,051 +0.08(+0.68%)
Sep 04, 2014 11.85 11.86 11.70 11.74 8,504,829 -0.11(-0.93%)
Sep 03, 2014 11.85 11.89 11.82 11.85 10,685,137 +0.06(+0.51%)
Sep 02, 2014 11.90 11.92 11.75 11.79 7,998,059 -0.11(-0.92%)
Aug 29, 2014 11.87 11.90 11.90 11.90 5,176,900 +0.05(+0.42%)
Aug 28, 2014 11.89 11.90 11.85 11.85 4,036,749 -0.04(-0.34%)
Aug 27, 2014 11.89 11.90 11.83 11.89 4,715,395 +0.03(+0.25%)
Aug 26, 2014 11.83 11.91 11.82 11.86 5,125,094 +0.05(+0.42%)
Aug 25, 2014 11.79 11.84 11.78 11.81 5,521,744 +0.04(+0.34%)
Aug 22, 2014 11.90 11.93 11.75 11.77 8,439,872 -0.15(-1.26%)
Aug 21, 2014 11.84 11.95 11.84 11.92 8,319,472 +0.06(+0.51%)
Aug 20, 2014 11.77 11.87 11.77 11.86 13,688,675 +0.09(+0.76%)
Aug 19, 2014 11.75 11.80 11.73 11.77 8,144,583 +0.04(+0.34%)
Aug 18, 2014 11.77 11.79 11.69 11.73 6,623,906 -0.03(-0.26%)
Aug 15, 2014 11.64 11.77 11.61 11.76 9,752,806 +0.16(+1.38%)
Aug 14, 2014 11.52 11.63 11.50 11.60 8,273,445 +0.09(+0.78%)
Aug 13, 2014 11.50 11.55 11.48 11.51 5,449,719 +0.02(+0.17%)
Aug 12, 2014 11.46 11.51 11.45 11.49 6,429,096 +0.05(+0.44%)
Aug 11, 2014 11.44 11.46 11.41 11.44 4,654,701 -0.01(-0.09%)
Aug 08, 2014 11.45 11.49 11.42 11.45 5,393,456 +0.01(+0.09%)
Aug 07, 2014 11.48 11.49 11.35 11.44 10,308,148 +0.18(+1.60%)
Aug 06, 2014 11.26 11.29 11.17 11.26 7,361,935 +0.01(+0.09%)
Aug 05, 2014 11.21 11.30 11.20 11.25 5,751,739 +0.04(+0.36%)
Aug 04, 2014 11.25 11.27 11.16 11.21 5,073,916 +0.02(+0.18%)
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.