Annaly Capital Management Inc (NY: NLY )

23.34 +0.55 (+2.41%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 17.77 17.96 17.67 17.67 16,499,546 -0.14(-0.77%)
Oct 28, 2011 17.76 17.93 17.59 17.81 15,072,685 +0.07(+0.41%)
Oct 27, 2011 17.75 17.83 17.36 17.74 22,405,626 +0.25(+1.44%)
Oct 26, 2011 17.50 17.51 17.32 17.48 10,106,407 +0.09(+0.54%)
Oct 25, 2011 17.20 17.52 17.11 17.39 18,683,148 +0.18(+1.04%)
Oct 24, 2011 16.66 17.21 16.66 17.21 23,030,870 +0.42(+2.50%)
Oct 21, 2011 16.88 16.88 16.68 16.79 17,645,810 -0.10(-0.62%)
Oct 20, 2011 16.80 16.94 16.76 16.90 15,565,587 +0.15(+0.88%)
Oct 19, 2011 16.79 16.88 16.72 16.75 11,839,840 -0.06(-0.37%)
Oct 18, 2011 16.72 16.82 16.68 16.81 13,743,899 +0.09(+0.56%)
Oct 17, 2011 16.93 16.94 16.71 16.72 10,628,790 -0.19(-1.12%)
Oct 14, 2011 16.71 16.91 16.66 16.91 12,397,228 +0.35(+2.09%)
Oct 13, 2011 16.57 16.68 16.51 16.56 13,400,870 -0.01(-0.06%)
Oct 12, 2011 16.79 16.82 16.50 16.57 18,995,438 -0.04(-0.25%)
Oct 11, 2011 16.77 16.82 16.57 16.61 12,409,460 -0.15(-0.88%)
Oct 10, 2011 16.50 16.77 16.48 16.76 14,219,570 +0.52(+3.23%)
Oct 07, 2011 16.91 16.92 16.22 16.24 25,524,556 -0.61(-3.61%)
Oct 06, 2011 16.81 16.86 16.65 16.84 17,330,620 +0.40(+2.42%)
Oct 05, 2011 16.60 16.60 15.86 16.45 28,283,458 -0.12(-0.70%)
Oct 04, 2011 15.98 16.56 15.37 16.56 56,663,692 -0.05(-0.32%)
Oct 03, 2011 17.56 17.56 16.57 16.61 32,161,748 -0.83(-4.75%)
Sep 30, 2011 17.47 17.73 17.43 17.44 16,251,746 -0.07(-0.42%)
Sep 29, 2011 17.72 17.73 17.41 17.52 18,569,402 +0.01(+0.06%)
Sep 28, 2011 17.72 17.78 17.48 17.51 23,836,248 -0.01(-0.06%)
Sep 27, 2011 17.77 17.78 17.45 17.52 30,419,704 -0.13(-0.75%)
Sep 26, 2011 17.85 17.85 17.58 17.65 22,461,528 -0.05(-0.29%)
Sep 23, 2011 17.72 17.91 17.62 17.70 16,810,440 -0.08(-0.46%)
Sep 22, 2011 17.71 18.12 17.66 17.78 27,653,470 -0.05(-0.28%)
Sep 21, 2011 18.21 18.38 17.82 17.83 27,198,162 -0.52(-2.81%)
Sep 20, 2011 18.44 18.51 18.30 18.35 16,477,766 -0.04(-0.22%)
Sep 19, 2011 18.12 18.47 18.08 18.39 19,462,870 +0.23(+1.28%)
Sep 16, 2011 18.13 18.18 18.07 18.15 15,081,596 +0.01(+0.06%)
Sep 15, 2011 18.28 18.30 18.10 18.14 15,230,929 -0.06(-0.33%)
Sep 14, 2011 18.16 18.28 18.06 18.20 15,459,236 +0.08(+0.45%)
Sep 13, 2011 18.12 18.16 17.93 18.12 13,268,943 -0.05(-0.28%)
Sep 12, 2011 17.81 18.17 17.78 18.17 19,573,834 +0.14(+0.79%)
Sep 09, 2011 17.68 18.09 17.68 18.03 22,115,642 +0.30(+1.71%)
Sep 08, 2011 17.75 17.95 17.72 17.73 15,898,793 +0.01(+0.06%)
Sep 07, 2011 17.80 17.85 17.49 17.72 21,042,154 -0.01(-0.06%)
Sep 06, 2011 17.43 17.73 17.26 17.73 20,572,704 +0.14(+0.81%)
Sep 02, 2011 17.29 17.72 17.24 17.59 30,226,982 -0.05(-0.29%)
Sep 01, 2011 18.20 18.20 17.64 17.64 46,337,148 -0.72(-3.92%)
Aug 31, 2011 18.37 18.40 18.20 18.36 20,746,342 +0.08(+0.44%)
Aug 30, 2011 17.94 18.41 17.84 18.28 27,794,068 +0.34(+1.92%)
Aug 29, 2011 18.10 18.12 17.74 17.93 22,299,152 +0.11(+0.63%)
Aug 26, 2011 17.59 17.99 17.54 17.82 20,066,574 +0.31(+1.79%)
Aug 25, 2011 18.07 18.10 17.47 17.51 37,474,596 -0.68(-3.73%)
Aug 24, 2011 18.33 18.40 17.97 18.18 33,606,936 -0.31(-1.70%)
Aug 23, 2011 18.33 18.50 18.09 18.50 14,092,008 +0.22(+1.22%)
Aug 22, 2011 18.29 18.33 17.99 18.28 16,984,348 +0.26(+1.46%)
Aug 19, 2011 18.12 18.42 17.97 18.01 30,630,154 -0.31(-1.71%)
Aug 18, 2011 18.17 18.59 18.12 18.33 34,834,944 -0.21(-1.15%)
Aug 17, 2011 18.60 18.68 18.48 18.54 17,874,222 +0.06(+0.33%)
Aug 16, 2011 18.51 18.61 18.34 18.48 14,908,797 -0.10(-0.55%)
Aug 15, 2011 18.29 18.61 18.20 18.58 22,965,434 +0.48(+2.63%)
Aug 12, 2011 18.28 18.34 18.01 18.10 21,706,194 +0.05(+0.28%)
Aug 11, 2011 17.93 18.27 17.85 18.05 32,015,330 +0.35(+2.00%)
Aug 10, 2011 17.56 18.18 17.53 17.70 52,432,892 -0.38(-2.13%)
Aug 09, 2011 16.82 18.11 16.47 18.08 60,516,796 +1.54(+9.30%)
Aug 08, 2011 16.82 17.47 16.54 16.54 60,015,160 -1.20(-6.79%)
Aug 05, 2011 17.75 18.01 17.13 17.75 47,475,712 +0.08(+0.46%)
Aug 04, 2011 18.05 18.12 17.65 17.67 32,987,336 -0.49(-2.68%)
Aug 03, 2011 17.68 18.16 17.59 18.15 40,432,684 +0.59(+3.34%)
Aug 02, 2011 17.88 17.92 17.49 17.57 37,181,624 -0.14(-0.80%)
Aug 01, 2011 16.99 17.93 17.34 17.71 32,148,274 +0.72(+4.23%)
Jul 29, 2011 17.43 17.49 14.23 16.99 86,901,360 -0.50(-2.84%)
Jul 28, 2011 17.61 17.69 17.43 17.49 21,705,914 +0.07(+0.41%)
Jul 27, 2011 17.76 17.78 17.41 17.41 28,028,000 -0.38(-2.16%)
Jul 26, 2011 17.79 17.92 17.64 17.80 23,028,368 +0.04(+0.23%)
Jul 25, 2011 18.10 18.14 17.75 17.76 41,074,192 -0.49(-2.66%)
Jul 22, 2011 18.16 18.28 18.11 18.25 9,408,970 +0.13(+0.73%)
Jul 21, 2011 18.23 18.30 18.07 18.11 17,002,928 -0.07(-0.39%)
Jul 20, 2011 18.23 18.25 18.14 18.18 15,919,290 +0.02(+0.11%)
Jul 19, 2011 18.08 18.16 18.05 18.16 14,941,632 +0.15(+0.84%)
Jul 18, 2011 18.15 18.17 17.98 18.01 25,645,852 -0.17(-0.95%)
Jul 15, 2011 18.14 18.18 17.97 18.18 24,388,242 +0.07(+0.39%)
Jul 14, 2011 18.38 18.41 18.10 18.11 36,818,696 -0.21(-1.16%)
Jul 13, 2011 18.42 18.48 18.30 18.33 45,506,852 +0.05(+0.28%)
Jul 12, 2011 18.13 18.38 18.12 18.28 147,951,408 -0.27(-1.47%)
Jul 11, 2011 18.73 18.81 18.55 18.55 15,779,613 -0.20(-1.08%)
Jul 08, 2011 18.68 18.81 18.67 18.75 9,655,219 -0.01(-0.05%)
Jul 07, 2011 18.66 18.79 18.63 18.76 14,048,164 +0.16(+0.87%)
Jul 06, 2011 18.51 18.65 18.46 18.60 9,427,291 +0.11(+0.60%)
Jul 05, 2011 18.47 18.58 18.40 18.49 12,225,182 +0.06(+0.33%)
Jul 01, 2011 18.34 18.48 18.30 18.43 14,109,651 +0.16(+0.89%)
Jun 30, 2011 18.29 18.33 18.25 18.27 14,876,976 +0.07(+0.39%)
Jun 29, 2011 18.19 18.29 18.15 18.19 16,526,170 +0.10(+0.56%)
Jun 28, 2011 18.36 18.37 18.08 18.09 30,223,330 -0.15(-0.83%)
Jun 27, 2011 18.29 18.31 18.19 18.25 26,501,462 -0.03(-0.16%)
Jun 24, 2011 18.36 18.36 18.18 18.27 21,023,348 -0.02(-0.11%)
Jun 23, 2011 18.22 18.34 18.09 18.29 27,673,536 +0.13(+0.70%)
Jun 22, 2011 18.17 18.29 18.17 18.17 15,650,492 +0.09(+0.49%)
Jun 21, 2011 18.18 18.23 18.03 18.08 22,284,518 +0.00(+0.00%)
Jun 20, 2011 18.05 18.10 18.04 18.08 11,269,879 +0.10(+0.54%)
Jun 17, 2011 18.05 18.06 17.95 17.98 12,352,123 -0.02(-0.11%)
Jun 16, 2011 17.97 18.02 17.83 18.00 14,240,240 +0.07(+0.38%)
Jun 15, 2011 17.94 18.08 17.85 17.93 11,998,558 -0.04(-0.22%)
Jun 14, 2011 17.92 18.00 17.92 17.97 8,902,804 +0.08(+0.44%)
Jun 13, 2011 17.82 17.93 17.77 17.89 11,576,721 +0.13(+0.72%)
Jun 10, 2011 17.92 17.96 17.77 17.77 12,882,788 -0.23(-1.30%)
Jun 09, 2011 18.09 18.11 17.88 18.00 14,568,568 -0.06(-0.32%)
Jun 08, 2011 17.87 18.12 17.86 18.06 20,368,872 +0.19(+1.04%)
Jun 07, 2011 17.83 17.94 17.81 17.87 13,687,624 +0.09(+0.49%)
Jun 06, 2011 17.85 17.90 17.79 17.79 12,653,402 -0.02(-0.11%)
Jun 03, 2011 17.73 17.86 17.71 17.81 15,639,653 +0.21(+1.17%)
May 24, 2011 17.63 17.64 17.56 17.60 6,838,484 +0.00(+0.00%)
May 23, 2011 17.56 17.66 17.50 17.60 8,184,873 +0.01(+0.06%)
May 20, 2011 17.53 17.63 17.52 17.59 9,935,484 +0.06(+0.33%)
May 19, 2011 17.48 17.57 17.47 17.53 8,430,320 +0.06(+0.34%)
May 18, 2011 17.47 17.48 17.40 17.47 7,776,656 +0.04(+0.22%)
May 17, 2011 17.35 17.45 17.32 17.43 7,823,853 +0.08(+0.45%)
May 16, 2011 17.18 17.42 17.17 17.36 15,067,766 +0.09(+0.51%)
May 13, 2011 17.40 17.40 17.27 17.27 14,806,441 -0.15(-0.84%)
May 12, 2011 17.52 17.52 17.37 17.41 17,535,388 -0.09(-0.50%)
May 11, 2011 17.51 17.54 17.40 17.50 16,805,560 -0.04(-0.22%)
May 10, 2011 17.67 17.67 17.48 17.54 16,436,895 -0.12(-0.66%)
May 09, 2011 17.54 17.66 17.53 17.66 10,196,896 +0.12(+0.67%)
May 06, 2011 17.59 17.59 17.47 17.54 8,224,449 +0.01(+0.06%)
May 05, 2011 17.55 17.60 17.48 17.53 11,987,423 +0.01(+0.06%)
May 04, 2011 17.49 17.52 17.40 17.52 8,087,948 +0.01(+0.06%)
May 03, 2011 17.47 17.52 17.43 17.51 11,395,294 +0.07(+0.39%)
May 02, 2011 17.41 17.46 17.40 17.44 9,876,678 +0.01(+0.06%)
Apr 29, 2011 17.41 17.44 17.35 17.43 7,500,141 +0.01(+0.06%)
Apr 28, 2011 17.42 17.46 17.36 17.42 11,580,191 +0.04(+0.22%)
Apr 27, 2011 17.35 17.40 17.30 17.39 9,669,740 +0.08(+0.45%)
Apr 26, 2011 17.24 17.34 17.22 17.31 10,380,949 +0.10(+0.57%)
Apr 25, 2011 17.12 17.21 17.11 17.21 7,753,846 +0.03(+0.17%)
Apr 21, 2011 17.05 17.20 17.01 17.18 10,427,649 +0.15(+0.86%)
Apr 20, 2011 16.97 17.04 16.92 17.03 8,369,470 +0.08(+0.46%)
Apr 19, 2011 16.97 17.03 16.86 16.96 7,604,931 +0.00(+0.00%)
Apr 18, 2011 17.05 17.05 16.89 16.96 11,408,105 -0.06(-0.34%)
Apr 15, 2011 17.05 17.06 16.97 17.01 7,925,203 -0.06(-0.34%)
Apr 14, 2011 16.91 17.07 16.90 17.07 11,721,200 +0.18(+1.04%)
Apr 13, 2011 16.85 17.02 16.83 16.90 9,734,335 +0.09(+0.52%)
Apr 12, 2011 16.97 17.05 16.81 16.81 11,093,346 -0.19(-1.09%)
Apr 11, 2011 16.88 17.05 16.82 16.99 14,827,552 +0.16(+0.93%)
Apr 08, 2011 16.98 16.99 16.76 16.84 21,261,448 -0.18(-1.03%)
Apr 07, 2011 17.08 17.10 16.93 17.01 20,711,668 -0.10(-0.57%)
Apr 06, 2011 17.10 17.14 17.06 17.11 8,070,288 +0.05(+0.29%)
Apr 05, 2011 17.10 17.18 17.06 17.06 8,003,859 -0.04(-0.23%)
Apr 04, 2011 17.03 17.12 17.01 17.10 11,358,998 +0.08(+0.46%)
Apr 01, 2011 17.07 17.11 16.98 17.02 15,974,600 -0.03(-0.17%)
Mar 31, 2011 17.17 17.23 17.04 17.05 14,640,653 -0.06(-0.34%)
Mar 30, 2011 17.11 17.11 17.11 17.11 12,682,750 +0.07(+0.40%)
Mar 29, 2011 17.09 17.13 17.02 17.04 23,716,656 +0.03(+0.17%)
Mar 28, 2011 17.08 17.14 17.00 17.01 20,722,450 -0.09(-0.50%)
Mar 25, 2011 17.12 17.13 17.08 17.10 11,336,820 +0.02(+0.11%)
Mar 24, 2011 17.08 17.14 17.05 17.08 10,021,692 +0.01(+0.06%)
Mar 23, 2011 16.88 17.08 16.83 17.07 15,733,380 +0.25(+1.46%)
Mar 22, 2011 16.97 16.98 16.81 16.83 24,910,906 -0.19(-1.11%)
Mar 21, 2011 16.90 17.01 16.89 17.01 14,286,747 +0.17(+1.01%)
Mar 18, 2011 16.86 16.87 16.76 16.84 13,542,214 +0.10(+0.62%)
Mar 17, 2011 16.82 16.85 16.71 16.74 12,902,340 -0.03(-0.17%)
Mar 16, 2011 16.83 16.88 16.75 16.77 11,754,920 +0.02(+0.11%)
Mar 15, 2011 16.84 16.88 16.75 16.75 13,491,706 -0.12(-0.73%)
Mar 14, 2011 16.75 16.89 16.67 16.87 13,422,542 +0.16(+0.96%)
Mar 11, 2011 16.79 16.86 16.70 16.71 15,590,000 -0.08(-0.51%)
Mar 10, 2011 16.85 16.89 16.80 16.80 13,042,596 -0.05(-0.28%)
Mar 09, 2011 16.78 16.90 16.71 16.84 10,539,467 +0.10(+0.62%)
Mar 08, 2011 16.89 16.90 16.70 16.74 17,563,314 -0.15(-0.89%)
Mar 07, 2011 16.88 16.90 16.79 16.89 13,160,973 +0.02(+0.11%)
Mar 04, 2011 16.90 16.88 16.80 16.87 10,550,063 -0.03(-0.17%)
Mar 03, 2011 16.96 16.97 16.84 16.90 13,160,745 -0.01(-0.06%)
Mar 02, 2011 16.91 16.94 16.85 16.91 13,150,354 +0.01(+0.06%)
Mar 01, 2011 16.92 16.94 16.84 16.90 14,002,042 -0.01(-0.06%)
Feb 28, 2011 16.80 16.92 16.75 16.91 27,136,120 +0.16(+0.96%)
Feb 25, 2011 16.75 16.78 16.65 16.75 15,970,935 +0.03(+0.17%)
Feb 24, 2011 16.62 16.73 16.56 16.72 16,528,249 +0.13(+0.80%)
Feb 23, 2011 16.53 16.65 16.53 16.59 13,175,399 +0.02(+0.11%)
Feb 22, 2011 16.59 16.61 16.48 16.57 24,646,726 -0.04(-0.23%)
Feb 18, 2011 16.66 16.67 16.52 16.61 16,555,301 +0.01(+0.06%)
Feb 17, 2011 16.46 16.62 16.45 16.60 21,088,132 +0.15(+0.92%)
Feb 16, 2011 16.49 16.50 16.40 16.45 30,471,766 +0.06(+0.35%)
Feb 15, 2011 16.93 16.50 16.38 16.39 133,014,576 -0.54(-3.18%)
Feb 14, 2011 17.02 17.03 16.91 16.93 9,267,094 -0.01(-0.06%)
Feb 11, 2011 16.93 16.97 16.91 16.94 7,112,669 +0.03(+0.17%)
Feb 10, 2011 16.96 16.99 16.87 16.91 9,466,239 -0.08(-0.44%)
Feb 09, 2011 16.91 17.00 16.90 16.99 13,345,701 +0.07(+0.39%)
Feb 08, 2011 16.84 16.99 16.81 16.92 15,136,088 +0.07(+0.39%)
Feb 07, 2011 16.68 16.85 16.67 16.85 12,466,746 +0.19(+1.13%)
Feb 04, 2011 16.85 16.86 16.55 16.66 26,411,702 -0.25(-1.45%)
Feb 03, 2011 17.01 17.03 16.89 16.91 9,883,319 -0.07(-0.39%)
Feb 02, 2011 16.93 17.00 16.90 16.98 8,758,209 +0.07(+0.39%)
Feb 01, 2011 16.92 16.94 16.84 16.91 10,575,920 +0.08(+0.50%)
Jan 31, 2011 16.85 16.89 16.80 16.83 8,524,617 +0.00(+0.00%)
Jan 28, 2011 16.97 17.02 16.82 16.83 12,708,472 -0.15(-0.89%)
Jan 27, 2011 16.88 17.00 16.84 16.98 15,074,344 +0.16(+0.95%)
Jan 26, 2011 16.80 16.86 16.75 16.82 13,061,580 +0.05(+0.28%)
Jan 25, 2011 16.83 16.84 16.71 16.77 14,036,462 -0.01(-0.06%)
Jan 24, 2011 16.78 16.82 16.73 16.78 13,722,942 +0.13(+0.79%)
Jan 21, 2011 16.71 16.71 16.57 16.65 10,005,021 +0.03(+0.17%)
Jan 20, 2011 16.55 16.63 16.54 16.62 12,820,697 -0.01(-0.06%)
Jan 19, 2011 16.72 16.72 16.54 16.63 15,632,569 -0.21(-1.23%)
Jan 18, 2011 16.72 16.84 16.70 16.83 9,689,389 +0.08(+0.51%)
Jan 14, 2011 16.67 16.75 16.62 16.75 16,503,379 +0.09(+0.57%)
Jan 13, 2011 16.77 16.82 16.65 16.66 16,316,228 -0.13(-0.79%)
Jan 12, 2011 16.79 16.81 16.71 16.79 11,684,564 +0.00(+0.00%)
Jan 11, 2011 16.76 16.80 16.65 16.79 11,187,077 +0.07(+0.40%)
Jan 10, 2011 16.79 16.88 16.71 16.72 9,941,779 -0.06(-0.34%)
Jan 07, 2011 16.70 16.78 16.60 16.78 14,675,779 +0.12(+0.74%)
Jan 06, 2011 16.69 16.74 16.60 16.66 23,120,658 +0.07(+0.40%)
Jan 05, 2011 16.45 16.61 16.42 16.59 24,341,696 +0.22(+1.33%)
Jan 04, 2011 16.86 16.47 16.33 16.37 114,534,304 -0.47(-2.79%)
Jan 03, 2011 16.94 16.97 16.82 16.84 11,687,974 -0.07(-0.40%)
Dec 31, 2010 16.88 16.94 16.86 16.91 6,163,788 +0.01(+0.06%)
Dec 30, 2010 16.85 16.96 16.84 16.90 6,405,984 +0.07(+0.39%)
Dec 29, 2010 16.83 16.91 16.80 16.83 7,514,583 +0.01(+0.06%)
Dec 28, 2010 16.87 16.87 16.78 16.83 6,357,526 +0.00(+0.00%)
Dec 27, 2010 16.86 16.91 16.81 16.83 5,918,888 -0.02(-0.11%)
Dec 23, 2010 16.80 16.91 16.64 16.84 16,474,042 +0.16(+0.96%)
Dec 22, 2010 16.68 16.72 16.66 16.68 14,136,156 +0.02(+0.11%)
Dec 21, 2010 16.68 16.73 16.66 16.67 10,744,626 +0.04(+0.22%)
Dec 20, 2010 16.55 16.68 16.51 16.63 12,478,560 +0.16(+1.00%)
Dec 17, 2010 16.39 16.47 16.36 16.47 10,700,310 +0.07(+0.44%)
Dec 16, 2010 16.34 16.46 16.32 16.39 13,581,230 +0.16(+1.01%)
Dec 15, 2010 16.53 16.53 16.19 16.23 21,266,070 -0.36(-2.14%)
Dec 14, 2010 16.63 16.73 16.52 16.58 10,087,027 -0.01(-0.05%)
Dec 13, 2010 16.58 16.67 16.50 16.59 10,339,665 +0.10(+0.61%)
Dec 10, 2010 16.38 16.57 16.36 16.49 8,505,583 +0.16(+1.00%)
Dec 09, 2010 16.30 16.40 16.21 16.33 18,078,746 +0.04(+0.22%)
Dec 08, 2010 16.49 16.50 16.26 16.29 16,860,684 -0.21(-1.27%)
Dec 07, 2010 16.61 16.62 16.49 16.50 13,632,316 -0.08(-0.49%)
Dec 06, 2010 16.61 16.62 16.53 16.58 8,697,862 +0.01(+0.05%)
Dec 03, 2010 16.63 16.63 16.48 16.57 8,634,213 -0.07(-0.44%)
Dec 02, 2010 16.65 16.67 16.48 16.65 10,854,207 +0.06(+0.38%)
Dec 01, 2010 16.67 16.70 16.56 16.58 14,746,008 +0.03(+0.18%)
Nov 30, 2010 16.46 16.65 16.46 16.55 8,853,705 +0.08(+0.48%)
Nov 29, 2010 16.43 16.48 16.39 16.47 5,234,393 +0.08(+0.50%)
Nov 26, 2010 16.47 16.50 16.39 16.39 2,961,568 -0.09(-0.55%)
Nov 24, 2010 16.36 16.48 16.48 16.48 7,089,297 +0.17(+1.06%)
Nov 23, 2010 16.25 16.32 16.20 16.31 8,809,930 +0.06(+0.39%)
Nov 22, 2010 16.17 16.26 16.08 16.25 11,887,243 +0.12(+0.73%)
Nov 19, 2010 16.15 16.15 16.07 16.13 6,028,265 -0.04(-0.23%)
Nov 18, 2010 16.34 16.35 16.10 16.16 10,311,579 -0.13(-0.78%)
Nov 17, 2010 16.15 16.29 16.12 16.29 10,077,971 +0.24(+1.47%)
Nov 16, 2010 16.21 16.26 16.01 16.06 11,978,055 -0.15(-0.90%)
Nov 15, 2010 16.32 16.39 16.17 16.20 7,328,677 -0.02(-0.11%)
Nov 12, 2010 16.31 16.43 16.22 16.22 5,846,637 -0.13(-0.77%)
Nov 11, 2010 16.30 16.39 16.26 16.34 6,841,576 +0.03(+0.21%)
Nov 10, 2010 16.25 16.35 16.22 16.31 7,640,928 +0.11(+0.67%)
Nov 09, 2010 16.26 16.32 16.19 16.20 9,141,781 -0.11(-0.67%)
Nov 08, 2010 16.32 16.35 16.16 16.31 8,007,292 +0.00(+0.00%)
Nov 05, 2010 16.36 16.36 16.22 16.31 8,425,975 -0.01(-0.06%)
Nov 04, 2010 16.15 16.35 16.03 16.32 11,617,029 +0.27(+1.70%)
Nov 03, 2010 16.16 16.16 15.98 16.05 7,713,199 -0.07(-0.45%)
Nov 02, 2010 16.16 16.16 16.04 16.12 7,524,249 +0.03(+0.17%)
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.