FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.380 USD  UNCHANGED
Official Closing Price  /  Updated: 7:07 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.31 10.33 10.11 10.22 7,669,967 -0.03(-0.29%)
Jan 30, 2017 10.25 10.26 10.18 10.25 4,966,480 +0.01(+0.10%)
Jan 27, 2017 10.25 10.27 10.21 10.24 3,835,668 +0.00(+0.00%)
Jan 26, 2017 10.25 10.28 10.22 10.24 5,980,065 -0.01(-0.10%)
Jan 25, 2017 10.26 10.29 10.20 10.25 4,082,870 -0.01(-0.10%)
Jan 24, 2017 10.24 10.31 10.18 10.26 8,412,314 +0.01(+0.10%)
Jan 23, 2017 10.16 10.30 10.16 10.25 6,022,281 +0.09(+0.89%)
Jan 20, 2017 10.13 10.18 10.09 10.16 5,785,077 +0.04(+0.40%)
Jan 19, 2017 10.24 10.27 10.08 10.12 7,526,291 -0.15(-1.46%)
Jan 18, 2017 10.25 10.30 10.22 10.27 4,667,490 +0.03(+0.29%)
Jan 17, 2017 10.15 10.29 10.14 10.24 6,027,289 +0.09(+0.89%)
Jan 13, 2017 10.15 10.15 10.15 0 -0.03(-0.29%)
Jan 12, 2017 10.18 10.23 10.15 10.18 4,530,244 +0.00(+0.00%)
Jan 11, 2017 10.17 10.24 10.11 10.18 7,077,819 +0.01(+0.10%)
Jan 10, 2017 10.25 10.26 10.04 10.17 8,677,816 -0.05(-0.49%)
Jan 09, 2017 10.26 10.29 10.22 10.22 7,017,654 -0.05(-0.49%)
Jan 06, 2017 10.20 10.27 10.18 10.27 5,738,800 +0.05(+0.49%)
Jan 05, 2017 10.12 10.25 10.09 10.22 8,130,504 +0.11(+1.09%)
Jan 04, 2017 10.09 10.17 10.08 10.11 7,588,367 +0.03(+0.30%)
Jan 03, 2017 10.02 10.08 9.950 10.08 7,868,211 +0.11(+1.10%)
Dec 30, 2016 9.970 9.970 9.970 0 -0.07(-0.70%)
Dec 29, 2016 9.940 10.08 9.940 10.04 5,308,438 +0.08(+0.80%)
Dec 28, 2016 9.950 10.01 9.850 9.960 8,119,586 -0.26(-2.54%)
Dec 27, 2016 10.33 10.33 10.14 10.22 8,764,183 -0.08(-0.78%)
Dec 23, 2016 10.30 10.30 10.30 0 -0.01(-0.10%)
Dec 22, 2016 10.28 10.33 10.21 10.31 5,617,199 +0.07(+0.68%)
Dec 21, 2016 10.25 10.35 10.22 10.24 7,468,158 -0.02(-0.19%)
Dec 20, 2016 10.34 10.38 10.24 10.26 8,186,833 -0.14(-1.35%)
Dec 19, 2016 10.22 10.40 10.20 10.40 7,400,243 +0.20(+1.96%)
Dec 16, 2016 9.960 10.21 9.955 10.20 16,072,523 +0.31(+3.13%)
Dec 15, 2016 10.00 10.02 9.830 9.890 21,899,651 -0.21(-2.08%)
Dec 14, 2016 10.22 10.39 10.10 10.10 12,211,026 -0.13(-1.27%)
Dec 13, 2016 10.38 10.38 10.20 10.23 7,712,479 -0.16(-1.54%)
Dec 12, 2016 10.47 10.50 10.36 10.39 4,968,849 -0.09(-0.86%)
Dec 09, 2016 10.37 10.49 10.35 10.48 4,947,107 +0.08(+0.77%)
Dec 08, 2016 10.41 10.45 10.30 10.40 6,291,810 -0.03(-0.29%)
Dec 07, 2016 10.31 10.49 10.27 10.43 11,180,776 +0.16(+1.56%)
Dec 06, 2016 10.15 10.29 10.13 10.27 7,457,373 +0.14(+1.38%)
Dec 05, 2016 9.980 10.13 9.950 10.13 5,582,614 +0.18(+1.81%)
Dec 02, 2016 10.01 10.08 9.910 9.950 8,592,888 -0.05(-0.50%)
Dec 01, 2016 10.20 10.21 9.990 10.00 8,371,470 -0.22(-2.15%)
Nov 30, 2016 10.28 10.30 10.16 10.22 10,270,554 -0.15(-1.45%)
Nov 29, 2016 10.23 10.37 10.20 10.37 4,561,509 +0.15(+1.47%)
Nov 28, 2016 10.11 10.28 10.11 10.22 5,351,038 +0.12(+1.19%)
Nov 25, 2016 10.08 10.14 10.06 10.10 2,344,275 +0.02(+0.20%)
Nov 23, 2016 10.08 10.08 10.08 0 -0.08(-0.79%)
Nov 22, 2016 10.17 10.20 10.15 10.16 6,548,758 +0.03(+0.30%)
Nov 21, 2016 10.03 10.16 10.02 10.13 5,763,527 +0.13(+1.30%)
Nov 18, 2016 10.03 10.08 9.980 10.00 6,079,705 -0.04(-0.40%)
Nov 17, 2016 10.06 10.15 10.03 10.04 4,614,841 -0.02(-0.20%)
Nov 16, 2016 10.11 10.16 10.05 10.06 5,293,155 -0.04(-0.40%)
Nov 15, 2016 10.01 10.11 10.00 10.10 7,039,803 +0.08(+0.80%)
Nov 14, 2016 10.10 10.10 9.950 10.02 7,804,774 -0.07(-0.69%)
Nov 11, 2016 10.00 10.14 10.00 10.09 6,132,330 +0.09(+0.90%)
Nov 10, 2016 10.24 10.24 9.950 10.00 14,530,276 -0.20(-1.96%)
Nov 09, 2016 10.15 10.31 10.13 10.20 12,241,989 -0.13(-1.26%)
Nov 08, 2016 10.30 10.39 10.29 10.33 6,067,789 +0.07(+0.68%)
Nov 07, 2016 10.35 10.43 10.23 10.26 5,278,513 -0.04(-0.39%)
Nov 04, 2016 10.22 10.34 10.19 10.30 5,948,425 +0.09(+0.88%)
Nov 03, 2016 10.21 10.38 10.16 10.21 7,926,627 +0.03(+0.29%)
Nov 02, 2016 10.24 10.25 10.14 10.18 6,916,741 -0.05(-0.49%)
Nov 01, 2016 10.36 10.39 10.20 10.23 7,287,418 -0.13(-1.25%)
Oct 31, 2016 10.28 10.38 10.24 10.36 9,155,579 +0.14(+1.37%)
Oct 28, 2016 10.16 10.25 10.10 10.22 5,684,846 +0.03(+0.29%)
Oct 27, 2016 10.39 10.42 10.17 10.19 7,578,089 -0.22(-2.11%)
Oct 26, 2016 10.35 10.43 10.35 10.41 5,327,291 +0.04(+0.39%)
Oct 25, 2016 10.19 10.38 10.18 10.37 7,219,865 +0.20(+1.97%)
Oct 24, 2016 10.11 10.18 10.08 10.17 6,002,964 +0.09(+0.89%)
Oct 21, 2016 10.12 10.13 10.08 10.08 4,449,213 -0.05(-0.49%)
Oct 20, 2016 10.11 10.17 10.08 10.13 3,815,012 +0.02(+0.20%)
Oct 19, 2016 10.13 10.15 10.08 10.11 4,049,568 +0.01(+0.10%)
Oct 18, 2016 10.15 10.16 10.07 10.10 4,018,006 +0.00(+0.00%)
Oct 17, 2016 10.15 10.19 10.07 10.10 6,028,704 -0.05(-0.49%)
Oct 14, 2016 10.27 10.27 10.15 10.15 4,417,402 -0.11(-1.07%)
Oct 13, 2016 10.07 10.26 10.05 10.26 4,208,054 +0.16(+1.58%)
Oct 12, 2016 10.03 10.16 10.00 10.10 4,550,231 +0.09(+0.90%)
Oct 11, 2016 10.05 10.07 10.00 10.01 4,519,251 -0.05(-0.50%)
Oct 10, 2016 10.05 10.14 10.03 10.06 3,730,571 +0.04(+0.40%)
Oct 07, 2016 9.940 10.08 9.910 10.02 10,767,428 +0.12(+1.21%)
Oct 06, 2016 10.01 10.03 9.880 9.900 9,982,043 -0.09(-0.90%)
Oct 05, 2016 10.07 10.14 9.980 9.990 10,833,903 -0.06(-0.60%)
Oct 04, 2016 10.36 10.37 10.01 10.05 15,028,332 -0.32(-3.09%)
Oct 03, 2016 10.47 10.47 10.37 10.37 6,218,138 -0.13(-1.24%)
Sep 30, 2016 10.44 10.52 10.36 10.50 8,107,414 +0.05(+0.48%)
Sep 29, 2016 10.51 10.53 10.37 10.45 7,847,335 -0.04(-0.38%)
Sep 28, 2016 10.62 10.65 10.44 10.49 9,936,726 -0.40(-3.67%)
Sep 27, 2016 10.91 10.96 10.88 10.89 9,537,494 -0.03(-0.27%)
Sep 26, 2016 10.79 10.94 10.79 10.92 9,582,770 +0.13(+1.20%)
Sep 23, 2016 10.81 10.82 10.74 10.79 6,372,406 -0.04(-0.37%)
Sep 22, 2016 10.75 10.84 10.74 10.83 7,084,806 +0.12(+1.12%)
Sep 21, 2016 10.60 10.74 10.50 10.71 7,608,669 +0.14(+1.32%)
Sep 20, 2016 10.56 10.63 10.54 10.57 7,214,972 +0.04(+0.38%)
Sep 19, 2016 10.47 10.65 10.47 10.53 11,017,628 +0.06(+0.57%)
Sep 16, 2016 10.50 10.53 10.40 10.47 10,617,818 -0.06(-0.57%)
Sep 15, 2016 10.51 10.59 10.45 10.53 8,076,197 +0.02(+0.19%)
Sep 14, 2016 10.52 10.62 10.50 10.51 6,640,666 -0.01(-0.10%)
Sep 13, 2016 10.61 10.67 10.49 10.52 8,326,348 -0.12(-1.13%)
Sep 12, 2016 10.41 10.71 10.33 10.64 14,869,709 +0.18(+1.72%)
Sep 09, 2016 10.82 10.83 10.46 10.46 13,954,839 -0.39(-3.59%)
Sep 08, 2016 10.99 11.00 10.85 10.85 5,953,724 -0.14(-1.27%)
Sep 07, 2016 10.90 11.04 10.90 10.99 7,478,843 +0.07(+0.64%)
Sep 06, 2016 10.90 10.94 10.84 10.92 6,499,771 +0.03(+0.28%)
Sep 02, 2016 10.72 10.89 10.89 10.89 4,793,000 +0.18(+1.68%)
Sep 01, 2016 10.71 10.74 10.63 10.71 6,760,143 +0.00(+0.00%)
Aug 31, 2016 10.76 10.78 10.60 10.71 11,924,254 -0.06(-0.56%)
Aug 30, 2016 10.80 10.84 10.77 10.77 5,050,747 -0.03(-0.28%)
Aug 29, 2016 10.80 10.85 10.77 10.80 6,072,247 +0.02(+0.19%)
Aug 26, 2016 10.96 10.97 10.76 10.78 7,306,408 -0.17(-1.55%)
Aug 25, 2016 10.90 10.97 10.88 10.95 4,560,777 +0.05(+0.46%)
Aug 24, 2016 10.96 10.96 10.83 10.90 5,114,070 -0.03(-0.27%)
Aug 23, 2016 10.94 10.96 10.85 10.93 4,889,842 +0.01(+0.09%)
Aug 22, 2016 10.93 10.96 10.87 10.92 6,178,121 -0.02(-0.18%)
Aug 19, 2016 10.83 10.94 10.82 10.94 6,353,119 +0.11(+1.02%)
Aug 18, 2016 10.85 10.92 10.80 10.83 8,479,137 -0.02(-0.18%)
Aug 17, 2016 10.84 10.87 10.73 10.85 9,326,545 +0.02(+0.18%)
Aug 16, 2016 10.90 10.93 10.83 10.83 8,124,855 -0.11(-1.01%)
Aug 15, 2016 11.06 11.09 10.88 10.94 16,138,456 -0.14(-1.26%)
Aug 12, 2016 11.10 11.17 11.06 11.08 5,380,511 -0.01(-0.09%)
Aug 11, 2016 11.25 11.25 11.05 11.09 6,401,971 -0.16(-1.42%)
Aug 10, 2016 11.21 11.29 11.20 11.25 8,266,141 +0.03(+0.27%)
Aug 09, 2016 11.07 11.22 11.02 11.22 7,447,807 +0.15(+1.36%)
Aug 08, 2016 11.09 11.14 11.03 11.07 7,369,169 -0.04(-0.36%)
Aug 05, 2016 11.05 11.13 11.04 11.11 8,254,790 +0.09(+0.82%)
Aug 04, 2016 10.94 11.08 10.93 11.02 7,406,073 +0.03(+0.27%)
Aug 03, 2016 10.91 11.01 10.81 10.99 7,887,990 +0.06(+0.55%)
Aug 02, 2016 11.04 11.07 10.89 10.93 6,103,421 -0.13(-1.18%)
Aug 01, 2016 10.98 11.12 10.93 11.06 12,172,117 +0.08(+0.73%)
Jul 29, 2016 10.99 11.06 10.89 10.98 9,348,004 +0.00(+0.00%)
Jul 28, 2016 10.87 10.99 10.83 10.98 10,521,298 +0.09(+0.83%)
Jul 27, 2016 10.96 11.00 10.82 10.89 9,446,487 -0.08(-0.73%)
Jul 26, 2016 10.86 10.98 10.83 10.97 15,740,692 +0.15(+1.39%)
Jul 25, 2016 10.90 10.92 10.79 10.82 7,681,872 -0.08(-0.73%)
Jul 22, 2016 10.77 10.92 10.77 10.90 7,837,665 +0.10(+0.93%)
Jul 21, 2016 10.80 10.81 10.75 10.80 4,648,852 +0.00(+0.00%)
Jul 20, 2016 10.78 10.80 10.72 10.80 9,496,961 +0.06(+0.56%)
Jul 19, 2016 10.65 10.76 10.63 10.74 10,723,573 +0.09(+0.85%)
Jul 18, 2016 10.65 10.66 10.58 10.65 6,434,311 +0.00(+0.00%)
Jul 15, 2016 10.65 10.69 10.58 10.65 8,062,816 -0.01(-0.09%)
Jul 14, 2016 10.78 10.81 10.66 10.66 10,961,417 -0.12(-1.11%)
Jul 13, 2016 10.86 10.87 10.69 10.78 14,370,416 -0.07(-0.65%)
Jul 12, 2016 10.89 10.90 10.69 10.85 23,452,690 -0.04(-0.37%)
Jul 11, 2016 10.79 10.91 10.67 10.89 16,282,108 +0.10(+0.93%)
Jul 08, 2016 10.83 10.81 10.74 10.79 7,671,527 -0.02(-0.19%)
Jul 07, 2016 11.00 11.02 10.75 10.81 7,691,311 -0.22(-1.99%)
Jul 06, 2016 10.99 11.04 10.85 11.03 11,995,207 +0.04(+0.36%)
Jul 05, 2016 10.96 11.00 10.93 10.99 7,807,329 +0.01(+0.09%)
Jul 01, 2016 11.07 10.98 10.98 10.98 8,703,200 -0.09(-0.81%)
Jun 30, 2016 10.96 11.07 10.88 11.07 11,067,451 +0.12(+1.10%)
Jun 29, 2016 10.94 10.99 10.92 10.95 10,469,288 +0.04(+0.37%)
Jun 28, 2016 10.72 10.94 10.62 10.91 20,195,178 -0.04(-0.37%)
Jun 27, 2016 10.91 10.97 10.70 10.95 20,334,930 +0.06(+0.55%)
Jun 24, 2016 10.61 11.03 10.61 10.89 22,408,617 +0.13(+1.21%)
Jun 23, 2016 10.72 10.80 10.67 10.76 6,999,504 +0.08(+0.75%)
Jun 22, 2016 10.69 10.71 10.65 10.68 7,200,862 +0.03(+0.28%)
Jun 21, 2016 10.71 10.75 10.65 10.65 6,950,159 -0.04(-0.37%)
Jun 20, 2016 10.60 10.69 10.58 10.69 8,149,722 +0.11(+1.04%)
Jun 17, 2016 10.66 10.75 10.58 10.58 18,742,915 -0.07(-0.66%)
Jun 16, 2016 10.67 10.79 10.63 10.65 11,439,477 -0.02(-0.19%)
Jun 15, 2016 10.57 10.72 10.57 10.67 8,099,449 +0.03(+0.28%)
Jun 14, 2016 10.60 10.67 10.57 10.64 9,741,832 +0.03(+0.28%)
Jun 13, 2016 10.80 10.81 10.58 10.61 13,731,397 -0.19(-1.76%)
Jun 10, 2016 10.78 10.82 10.74 10.80 10,507,915 +0.00(+0.00%)
Jun 09, 2016 10.78 10.81 10.75 10.80 10,392,331 +0.02(+0.19%)
Jun 08, 2016 10.76 10.81 10.74 10.78 7,620,429 +0.02(+0.19%)
Jun 07, 2016 10.77 10.80 10.73 10.76 9,794,735 -0.01(-0.09%)
Jun 06, 2016 10.83 10.83 10.73 10.77 8,758,305 -0.04(-0.37%)
Jun 03, 2016 10.80 10.88 10.79 10.81 13,363,980 +0.06(+0.56%)
Jun 02, 2016 10.74 10.80 10.72 10.75 7,682,680 +0.02(+0.19%)
Jun 01, 2016 10.58 10.74 10.57 10.73 9,029,206 +0.15(+1.42%)
May 31, 2016 10.62 10.65 10.55 10.58 11,409,267 -0.03(-0.28%)
May 27, 2016 10.70 10.61 10.61 10.61 8,359,100 -0.09(-0.84%)
May 26, 2016 10.69 10.78 10.68 10.70 7,065,107 +0.02(+0.19%)
May 25, 2016 10.76 10.76 10.60 10.68 21,092,682 -0.07(-0.65%)
May 24, 2016 10.79 10.85 10.73 10.75 11,800,722 -0.03(-0.28%)
May 23, 2016 10.96 11.00 10.78 10.78 13,147,560 -0.14(-1.28%)
May 20, 2016 10.84 10.93 10.84 10.92 6,816,161 +0.11(+1.02%)
May 19, 2016 10.68 10.84 10.65 10.81 9,042,287 +0.05(+0.46%)
May 18, 2016 11.01 11.01 10.64 10.76 12,883,229 -0.23(-2.09%)
May 17, 2016 11.12 11.12 10.95 10.99 8,513,276 -0.13(-1.17%)
May 16, 2016 11.03 11.12 11.03 11.12 7,471,604 +0.07(+0.63%)
May 13, 2016 11.12 11.13 11.03 11.05 5,754,652 -0.05(-0.45%)
May 12, 2016 11.06 11.11 10.97 11.10 9,011,794 +0.06(+0.54%)
May 11, 2016 10.99 11.09 10.97 11.04 12,185,855 +0.05(+0.45%)
May 10, 2016 10.95 11.00 10.89 10.99 8,776,488 +0.07(+0.64%)
May 09, 2016 10.88 10.95 10.82 10.92 9,432,781 +0.07(+0.65%)
May 06, 2016 10.60 10.85 10.60 10.85 12,165,586 +0.23(+2.17%)
May 05, 2016 10.41 10.62 10.41 10.62 13,399,820 +0.17(+1.63%)
May 04, 2016 10.30 10.45 10.25 10.45 8,820,847 +0.15(+1.46%)
May 03, 2016 10.44 10.44 10.27 10.30 7,138,295 -0.11(-1.06%)
May 02, 2016 10.43 10.47 10.35 10.41 7,404,397 -0.01(-0.10%)
Apr 29, 2016 10.38 10.46 10.30 10.42 7,856,217 +0.05(+0.48%)
Apr 28, 2016 10.34 10.38 10.30 10.37 5,691,637 +0.02(+0.19%)
Apr 27, 2016 10.29 10.36 10.24 10.35 5,253,256 +0.04(+0.39%)
Apr 26, 2016 10.40 10.44 10.25 10.31 8,249,487 -0.07(-0.67%)
Apr 25, 2016 10.23 10.38 10.22 10.38 6,605,000 +0.15(+1.47%)
Apr 22, 2016 10.27 10.31 10.22 10.23 5,775,309 -0.05(-0.49%)
Apr 21, 2016 10.38 10.40 10.25 10.28 9,295,164 -0.12(-1.15%)
Apr 20, 2016 10.46 10.49 10.40 10.40 5,378,941 -0.05(-0.48%)
Apr 19, 2016 10.42 10.46 10.39 10.45 6,247,230 +0.04(+0.38%)
Apr 18, 2016 10.40 10.44 10.36 10.41 6,170,418 +0.00(+0.00%)
Apr 15, 2016 10.38 10.42 10.34 10.41 5,281,969 +0.06(+0.58%)
Apr 14, 2016 10.42 10.42 10.32 10.35 6,341,580 -0.03(-0.29%)
Apr 13, 2016 10.38 10.41 10.30 10.38 9,497,602 +0.02(+0.19%)
Apr 12, 2016 10.42 10.43 10.32 10.36 8,573,778 -0.08(-0.77%)
Apr 11, 2016 10.16 10.45 10.16 10.44 37,619,629 +0.03(+0.29%)
Apr 08, 2016 10.37 10.42 10.35 10.41 5,247,257 +0.06(+0.58%)
Apr 07, 2016 10.27 10.38 10.26 10.35 7,142,476 +0.08(+0.78%)
Apr 06, 2016 10.29 10.34 10.22 10.27 5,532,020 -0.02(-0.19%)
Apr 05, 2016 10.23 10.33 10.23 10.29 9,698,565 +0.02(+0.19%)
Apr 04, 2016 10.33 10.34 10.23 10.27 5,425,944 -0.07(-0.68%)
Apr 01, 2016 10.24 10.35 10.20 10.34 11,819,049 +0.08(+0.78%)
Mar 31, 2016 10.20 10.31 10.16 10.26 12,141,500 +0.08(+0.79%)
Mar 30, 2016 10.19 10.28 10.17 10.18 6,946,949 +0.03(+0.30%)
Mar 29, 2016 10.13 10.16 9.980 10.15 13,474,824 -0.26(-2.50%)
Mar 28, 2016 10.45 10.46 10.36 10.41 6,864,264 -0.03(-0.29%)
Mar 24, 2016 10.40 10.44 10.44 10.44 6,833,800 +0.02(+0.19%)
Mar 23, 2016 10.45 10.46 10.41 10.42 6,861,660 -0.03(-0.29%)
Mar 22, 2016 10.46 10.48 10.40 10.45 5,792,865 +0.01(+0.10%)
Mar 21, 2016 10.41 10.48 10.41 10.44 6,191,875 +0.03(+0.29%)
Mar 18, 2016 10.42 10.46 10.37 10.41 9,553,056 +0.02(+0.19%)
Mar 17, 2016 10.38 10.47 10.32 10.39 11,281,140 +0.05(+0.48%)
Mar 16, 2016 10.27 10.36 10.22 10.34 5,833,940 +0.08(+0.78%)
Mar 15, 2016 10.24 10.29 10.15 10.26 5,737,967 +0.03(+0.29%)
Mar 14, 2016 10.29 10.31 10.21 10.23 8,002,828 -0.12(-1.16%)
Mar 11, 2016 10.29 10.35 10.27 10.35 7,854,803 +0.12(+1.17%)
Mar 10, 2016 10.30 10.30 10.12 10.23 6,400,988 -0.05(-0.49%)
Mar 09, 2016 10.24 10.30 10.18 10.28 5,098,240 +0.05(+0.49%)
Mar 08, 2016 10.27 10.30 10.14 10.23 5,994,637 -0.05(-0.49%)
Mar 07, 2016 10.30 10.36 10.21 10.28 8,237,908 +0.00(+0.00%)
Mar 04, 2016 10.26 10.31 10.24 10.28 7,092,418 +0.02(+0.19%)
Mar 03, 2016 10.20 10.30 10.17 10.26 7,124,266 +0.09(+0.88%)
Mar 02, 2016 10.11 10.20 10.07 10.17 7,417,242 +0.06(+0.59%)
Mar 01, 2016 10.20 10.21 10.06 10.11 8,320,200 -0.02(-0.20%)
Feb 29, 2016 10.20 10.26 10.12 10.13 13,125,688 -0.05(-0.49%)
Feb 26, 2016 10.20 10.28 10.17 10.18 9,383,559 +0.02(+0.20%)
Feb 25, 2016 10.15 10.20 10.02 10.16 9,933,631 +0.16(+1.60%)
Feb 24, 2016 10.01 10.09 9.920 10.00 10,427,132 -0.04(-0.40%)
Feb 23, 2016 10.00 10.16 10.00 10.04 11,835,084 +0.05(+0.50%)
Feb 22, 2016 9.970 10.02 9.920 9.990 9,116,952 +0.07(+0.71%)
Feb 19, 2016 9.900 9.940 9.875 9.920 5,894,549 -0.02(-0.20%)
Feb 18, 2016 9.930 9.960 9.865 9.940 7,386,996 +0.04(+0.40%)
Feb 17, 2016 9.860 9.980 9.810 9.900 9,710,118 +0.07(+0.71%)
Feb 16, 2016 9.770 9.840 9.710 9.830 8,084,538 +0.10(+1.03%)
Feb 12, 2016 9.640 9.730 9.730 9.730 6,025,600 +0.14(+1.46%)
Feb 11, 2016 9.670 9.710 9.520 9.590 6,912,993 -0.16(-1.64%)
Feb 10, 2016 9.780 9.830 9.690 9.750 6,178,411 -0.02(-0.20%)
Feb 09, 2016 9.810 9.825 9.640 9.770 9,358,451 -0.06(-0.61%)
Feb 08, 2016 9.710 9.850 9.660 9.830 7,878,874 +0.10(+1.03%)
Feb 05, 2016 9.720 9.800 9.660 9.730 7,066,678 -0.01(-0.10%)
Feb 04, 2016 9.670 9.850 9.670 9.740 11,653,964 +0.07(+0.72%)
Feb 03, 2016 9.660 9.750 9.620 9.670 10,286,969 +0.03(+0.31%)
Feb 02, 2016 9.500 9.670 9.420 9.640 9,793,978 +0.11(+1.15%)
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.