Annaly Capital Management Inc (NY: NLY )

20.98 -0.28 (-1.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 17.86 17.89 17.72 17.89 4,648,060 +0.11(+0.62%)
Oct 30, 2014 17.64 17.80 17.59 17.78 2,946,163 +0.13(+0.71%)
Oct 29, 2014 17.87 17.92 17.55 17.66 5,338,173 -0.28(-1.57%)
Oct 28, 2014 17.92 17.98 17.82 17.94 3,036,881 +0.03(+0.18%)
Oct 27, 2014 17.80 17.94 17.81 17.91 5,266,986 +0.09(+0.53%)
Oct 24, 2014 17.75 17.81 17.69 17.81 3,735,808 +0.11(+0.62%)
Oct 23, 2014 17.78 17.80 17.64 17.70 2,473,220 -0.06(-0.35%)
Oct 22, 2014 17.75 17.89 17.70 17.76 3,163,328 +0.03(+0.18%)
Oct 21, 2014 17.70 17.81 17.61 17.73 3,698,256 +0.03(+0.18%)
Oct 20, 2014 17.55 17.70 17.48 17.70 3,373,281 +0.14(+0.80%)
Oct 17, 2014 17.58 17.64 17.51 17.56 4,291,897 +0.00(+0.00%)
Oct 16, 2014 17.58 17.64 17.39 17.56 7,103,489 -0.08(-0.44%)
Oct 15, 2014 17.89 18.02 17.56 17.64 9,096,747 -0.13(-0.71%)
Oct 14, 2014 17.76 17.86 17.69 17.76 5,554,841 +0.09(+0.53%)
Oct 13, 2014 17.56 17.83 17.53 17.67 5,973,359 +0.14(+0.80%)
Oct 10, 2014 17.61 17.75 17.51 17.53 5,617,704 -0.06(-0.36%)
Oct 09, 2014 17.56 17.78 17.47 17.59 10,337,275 +0.08(+0.45%)
Oct 08, 2014 17.23 17.55 17.17 17.51 7,447,793 +0.33(+1.92%)
Oct 07, 2014 17.01 17.28 16.95 17.18 5,969,187 +0.20(+1.20%)
Oct 06, 2014 16.92 17.09 16.90 16.98 4,145,384 +0.06(+0.37%)
Oct 03, 2014 16.87 16.98 16.78 16.92 5,013,090 -0.02(-0.09%)
Oct 02, 2014 17.11 17.18 16.86 16.93 5,990,310 -0.27(-1.55%)
Oct 01, 2014 16.78 17.25 16.75 17.20 8,173,105 +0.45(+2.72%)
Sep 30, 2014 17.03 17.06 16.71 16.75 8,773,439 -0.28(-1.66%)
Sep 29, 2014 17.09 17.12 16.97 17.03 6,340,350 -0.09(-0.55%)
Sep 26, 2014 17.21 17.23 16.69 17.12 9,196,373 -0.12(-0.71%)
Sep 25, 2014 17.15 17.27 17.11 17.24 5,671,170 +0.09(+0.53%)
Sep 24, 2014 17.14 17.27 17.09 17.15 4,423,638 +0.03(+0.18%)
Sep 23, 2014 17.17 17.20 17.11 17.12 3,611,410 -0.03(-0.18%)
Sep 22, 2014 17.31 17.38 17.14 17.15 4,440,342 -0.11(-0.62%)
Sep 19, 2014 17.20 17.35 17.12 17.26 8,787,398 +0.11(+0.62%)
Sep 18, 2014 17.40 17.41 17.03 17.15 7,481,966 -0.24(-1.40%)
Sep 17, 2014 17.49 17.54 17.34 17.40 5,096,087 -0.05(-0.26%)
Sep 16, 2014 17.37 17.53 17.20 17.44 6,635,129 +0.08(+0.44%)
Sep 15, 2014 17.37 17.49 17.32 17.37 3,532,274 +0.00(+0.00%)
Sep 12, 2014 17.78 17.82 17.34 17.37 9,676,076 -0.52(-2.90%)
Sep 11, 2014 17.87 17.98 17.81 17.89 3,809,408 +0.02(+0.09%)
Sep 10, 2014 17.93 17.98 17.82 17.87 6,267,407 -0.11(-0.59%)
Sep 09, 2014 18.01 18.08 17.93 17.98 5,290,797 -0.03(-0.17%)
Sep 08, 2014 18.02 18.04 17.93 18.01 2,820,055 -0.03(-0.17%)
Sep 05, 2014 17.98 18.04 17.96 18.04 4,749,609 +0.12(+0.68%)
Sep 04, 2014 18.08 18.09 17.85 17.92 5,573,168 -0.17(-0.93%)
Sep 03, 2014 18.08 18.14 18.04 18.08 7,001,913 +0.09(+0.51%)
Sep 02, 2014 18.17 18.19 17.93 17.99 5,241,085 -0.17(-0.92%)
Aug 29, 2014 18.11 18.16 18.16 18.16 3,392,394 +0.08(+0.42%)
Aug 28, 2014 18.14 18.16 18.08 18.08 2,645,260 -0.06(-0.34%)
Aug 27, 2014 18.14 18.16 18.05 18.14 3,089,973 +0.05(+0.25%)
Aug 26, 2014 18.05 18.18 18.04 18.10 3,358,446 +0.08(+0.42%)
Aug 25, 2014 17.99 18.07 17.98 18.02 3,618,369 +0.06(+0.34%)
Aug 22, 2014 18.16 18.21 17.93 17.96 5,530,602 -0.23(-1.26%)
Aug 21, 2014 18.07 18.24 18.07 18.19 5,451,705 +0.09(+0.51%)
Aug 20, 2014 17.96 18.11 17.96 18.10 8,970,115 +0.14(+0.76%)
Aug 19, 2014 17.93 18.01 17.90 17.96 5,337,101 +0.06(+0.34%)
Aug 18, 2014 17.96 17.99 17.84 17.90 4,340,610 -0.05(-0.26%)
Aug 15, 2014 17.76 17.96 17.72 17.95 6,390,961 +0.24(+1.38%)
Aug 14, 2014 17.58 17.75 17.55 17.70 5,421,544 +0.14(+0.78%)
Aug 13, 2014 17.55 17.63 17.52 17.56 3,571,171 +0.03(+0.17%)
Aug 12, 2014 17.49 17.56 17.47 17.53 4,212,952 +0.08(+0.44%)
Aug 11, 2014 17.46 17.49 17.41 17.46 3,050,200 -0.02(-0.09%)
Aug 08, 2014 17.47 17.53 17.43 17.47 3,534,302 +0.02(+0.09%)
Aug 07, 2014 17.52 17.53 17.32 17.46 6,754,874 +0.27(+1.60%)
Aug 06, 2014 17.18 17.23 17.05 17.18 4,824,236 +0.02(+0.09%)
Aug 05, 2014 17.11 17.24 17.09 17.17 3,769,083 +0.06(+0.36%)
Aug 04, 2014 17.17 17.20 17.03 17.11 3,324,910 +0.03(+0.18%)
Aug 01, 2014 16.98 17.24 16.97 17.08 3,539,661 +0.14(+0.81%)
Jul 31, 2014 17.06 17.12 16.91 16.94 6,535,934 -0.12(-0.72%)
Jul 30, 2014 17.35 17.40 17.03 17.06 4,391,966 -0.35(-2.02%)
Jul 29, 2014 17.56 17.58 17.41 17.41 2,537,245 -0.11(-0.61%)
Jul 28, 2014 17.29 17.55 17.29 17.52 3,692,992 +0.23(+1.32%)
Jul 25, 2014 17.20 17.31 17.20 17.29 1,625,930 +0.06(+0.35%)
Jul 24, 2014 17.24 17.27 17.18 17.23 2,272,649 -0.02(-0.09%)
Jul 23, 2014 17.24 17.29 17.20 17.24 2,222,189 +0.00(+0.00%)
Jul 22, 2014 17.20 17.24 17.17 17.24 1,887,131 +0.05(+0.27%)
Jul 21, 2014 17.17 17.24 17.14 17.20 2,378,629 +0.03(+0.18%)
Jul 18, 2014 17.09 17.18 17.08 17.17 2,300,090 +0.12(+0.72%)
Jul 17, 2014 17.11 17.17 17.05 17.05 3,984,661 -0.09(-0.53%)
Jul 16, 2014 17.12 17.17 17.08 17.14 4,863,288 +0.02(+0.09%)
Jul 15, 2014 17.06 17.15 17.05 17.12 3,183,003 +0.03(+0.18%)
Jul 14, 2014 17.02 17.12 16.99 17.09 4,032,598 +0.05(+0.27%)
Jul 11, 2014 17.08 17.11 17.00 17.05 2,668,667 -0.03(-0.18%)
Jul 10, 2014 17.05 17.20 16.98 17.08 4,670,597 +0.05(+0.27%)
Jul 09, 2014 17.14 17.14 16.97 17.03 4,754,793 -0.02(-0.09%)
Jul 08, 2014 16.91 17.15 16.89 17.05 5,275,443 +0.15(+0.90%)
Jul 07, 2014 16.89 16.92 16.74 16.89 5,595,026 +0.02(+0.09%)
Jul 03, 2014 17.00 16.88 16.88 16.88 5,999,091 -0.23(-1.34%)
Jul 02, 2014 17.20 17.23 16.91 17.11 8,324,477 -0.14(-0.80%)
Jul 01, 2014 17.46 17.53 17.20 17.24 4,941,110 -0.20(-1.14%)
Jun 30, 2014 17.46 17.47 17.34 17.44 5,755,779 +0.02(+0.09%)
Jun 27, 2014 17.55 17.58 17.40 17.43 7,817,387 -0.06(-0.35%)
Jun 26, 2014 17.37 17.53 17.30 17.49 8,699,771 +0.12(+0.69%)
Jun 25, 2014 17.38 17.46 17.32 17.37 6,187,628 -0.01(-0.09%)
Jun 24, 2014 17.53 17.53 17.38 17.38 4,775,143 -0.09(-0.51%)
Jun 23, 2014 17.34 17.49 17.31 17.47 4,477,343 +0.15(+0.86%)
Jun 20, 2014 17.27 17.32 17.06 17.32 8,089,363 +0.12(+0.69%)
Jun 19, 2014 17.15 17.22 17.13 17.21 3,492,043 +0.07(+0.43%)
Jun 18, 2014 17.12 17.18 16.98 17.13 7,624,616 +0.06(+0.35%)
Jun 17, 2014 17.22 17.25 17.07 17.07 4,495,813 -0.16(-0.95%)
Jun 16, 2014 17.30 17.32 17.19 17.24 4,161,597 -0.07(-0.43%)
Jun 13, 2014 17.16 17.31 17.04 17.31 5,448,621 +0.15(+0.87%)
Jun 12, 2014 17.19 17.19 17.03 17.16 4,722,025 -0.04(-0.26%)
Jun 11, 2014 17.16 17.28 17.10 17.21 3,852,883 +0.04(+0.26%)
Jun 10, 2014 17.27 17.31 17.13 17.16 2,958,001 -0.13(-0.77%)
Jun 06, 2014 17.25 17.35 17.22 17.30 3,389,091 +0.09(+0.52%)
Jun 05, 2014 17.15 17.28 17.13 17.21 5,148,891 +0.10(+0.61%)
Jun 04, 2014 17.32 17.32 17.03 17.10 8,877,407 -0.21(-1.20%)
Jun 03, 2014 17.49 17.49 17.28 17.31 5,827,983 -0.18(-1.02%)
Jun 02, 2014 17.55 17.62 17.47 17.49 4,267,673 -0.04(-0.25%)
May 30, 2014 17.40 17.58 17.35 17.53 10,331,040 +0.13(+0.77%)
May 29, 2014 17.47 17.53 17.40 17.40 3,340,542 -0.07(-0.43%)
May 28, 2014 17.52 17.56 17.46 17.47 4,438,925 -0.03(-0.17%)
May 27, 2014 17.52 17.58 17.41 17.50 5,588,576 +0.01(+0.09%)
May 23, 2014 17.43 17.49 17.49 17.49 3,600,830 +0.03(+0.19%)
May 22, 2014 17.40 17.50 17.40 17.45 2,742,599 +0.01(+0.06%)
May 21, 2014 17.35 17.46 17.31 17.44 5,009,268 +0.09(+0.51%)
May 20, 2014 17.43 17.52 17.32 17.35 4,108,655 -0.09(-0.51%)
May 19, 2014 17.38 17.46 17.34 17.44 3,372,911 +0.06(+0.34%)
May 16, 2014 17.31 17.38 17.24 17.38 4,970,549 +0.01(+0.09%)
May 15, 2014 17.37 17.49 17.25 17.37 7,000,398 +0.00(+0.00%)
May 14, 2014 17.21 17.41 16.66 17.37 5,213,573 +0.22(+1.30%)
May 13, 2014 17.13 17.22 17.07 17.15 4,290,161 +0.01(+0.09%)
May 12, 2014 17.27 17.35 17.12 17.13 5,763,739 -0.15(-0.86%)
May 09, 2014 17.12 17.40 17.10 17.28 8,859,815 +0.16(+0.96%)
May 08, 2014 16.77 17.18 16.76 17.12 15,048,281 -0.49(-2.79%)
May 07, 2014 17.31 17.64 17.31 17.61 8,231,645 +0.31(+1.81%)
May 06, 2014 17.28 17.32 17.21 17.30 3,234,746 -0.01(-0.09%)
May 05, 2014 17.19 17.34 17.13 17.31 3,523,623 +0.15(+0.87%)
May 02, 2014 17.19 17.28 17.13 17.16 4,644,311 -0.18(-1.03%)
May 01, 2014 17.24 17.40 17.22 17.34 7,527,012 +0.16(+0.95%)
Apr 30, 2014 16.92 17.21 16.91 17.18 9,355,862 +0.30(+1.76%)
Apr 29, 2014 17.04 17.09 16.80 16.88 5,450,540 -0.15(-0.87%)
Apr 28, 2014 17.15 17.21 16.97 17.03 6,811,815 -0.15(-0.87%)
Apr 25, 2014 17.00 17.24 16.91 17.18 8,794,336 +0.18(+1.05%)
Apr 24, 2014 16.95 17.10 16.91 17.00 4,876,768 +0.04(+0.26%)
Apr 23, 2014 17.03 17.06 16.92 16.95 3,555,860 -0.01(-0.09%)
Apr 22, 2014 16.79 17.03 16.79 16.97 6,486,393 +0.18(+1.06%)
Apr 21, 2014 16.73 16.83 16.70 16.79 3,918,995 +0.06(+0.36%)
Apr 17, 2014 16.98 16.73 16.73 16.73 7,646,889 -0.24(-1.40%)
Apr 16, 2014 16.98 17.07 16.94 16.97 5,315,154 -0.01(-0.09%)
Apr 15, 2014 16.92 17.07 16.80 16.98 8,140,797 +0.07(+0.44%)
Apr 14, 2014 17.01 17.07 16.80 16.91 4,421,545 -0.13(-0.79%)
Apr 11, 2014 16.89 17.09 16.88 17.04 6,162,671 +0.12(+0.70%)
Apr 10, 2014 16.92 17.09 16.89 16.92 5,933,673 +0.00(+0.00%)
Apr 09, 2014 16.76 16.94 16.69 16.92 7,832,262 +0.13(+0.80%)
Apr 08, 2014 16.58 16.80 16.58 16.79 7,480,138 +0.18(+1.07%)
Apr 07, 2014 16.37 16.70 16.37 16.61 7,535,433 +0.19(+1.18%)
Apr 04, 2014 16.21 16.46 16.19 16.42 9,221,055 +0.28(+1.75%)
Apr 03, 2014 16.22 16.24 16.03 16.14 6,636,932 -0.10(-0.64%)
Apr 02, 2014 16.33 16.37 16.19 16.24 6,207,379 -0.12(-0.73%)
Apr 01, 2014 16.36 16.36 16.15 16.36 6,025,976 +0.04(+0.27%)
Mar 31, 2014 16.24 16.40 16.11 16.31 6,966,923 +0.06(+0.37%)
Mar 28, 2014 16.39 16.45 16.21 16.25 7,053,129 -0.07(-0.46%)
Mar 27, 2014 16.20 16.33 16.07 16.33 8,255,673 +0.12(+0.71%)
Mar 26, 2014 16.28 16.31 16.18 16.21 6,709,069 +0.03(+0.18%)
Mar 25, 2014 16.44 16.49 16.15 16.18 14,175,948 -0.25(-1.50%)
Mar 24, 2014 16.56 16.59 16.33 16.43 9,299,488 -0.19(-1.13%)
Mar 21, 2014 16.27 16.62 16.23 16.62 26,636,620 +0.45(+2.78%)
Mar 20, 2014 16.14 16.24 15.94 16.17 10,644,086 +0.03(+0.18%)
Mar 19, 2014 16.53 16.66 16.13 16.14 12,329,950 -0.38(-2.28%)
Mar 18, 2014 16.34 16.53 16.33 16.52 5,718,771 +0.19(+1.15%)
Mar 17, 2014 16.43 16.47 16.31 16.33 5,817,678 -0.07(-0.44%)
Mar 14, 2014 16.42 16.50 16.36 16.40 5,330,095 -0.01(-0.09%)
Mar 13, 2014 16.24 16.43 16.24 16.42 7,042,537 +0.17(+1.07%)
Mar 12, 2014 16.01 16.27 15.97 16.24 4,958,895 +0.26(+1.63%)
Mar 11, 2014 15.98 16.07 15.94 15.98 5,693,147 +0.00(+0.00%)
Mar 10, 2014 15.91 16.05 15.88 15.98 5,899,955 +0.12(+0.73%)
Mar 07, 2014 16.08 16.10 15.79 15.87 10,527,838 -0.36(-2.23%)
Mar 06, 2014 16.28 16.33 16.20 16.23 5,638,302 -0.04(-0.27%)
Mar 05, 2014 16.28 16.33 16.23 16.27 6,055,890 +0.04(+0.27%)
Mar 04, 2014 16.31 16.34 16.14 16.23 9,097,161 -0.06(-0.36%)
Mar 03, 2014 16.20 16.39 16.15 16.28 8,520,490 +0.10(+0.63%)
Feb 28, 2014 16.23 16.24 16.08 16.18 9,229,255 +0.01(+0.09%)
Feb 27, 2014 16.10 16.24 16.08 16.17 8,378,478 +0.01(+0.09%)
Feb 26, 2014 16.11 16.36 15.97 16.15 12,536,282 +0.42(+2.67%)
Feb 25, 2014 15.63 15.87 15.62 15.73 6,908,956 +0.13(+0.84%)
Feb 24, 2014 15.58 15.71 15.55 15.60 5,174,211 +0.06(+0.37%)
Feb 21, 2014 15.71 15.71 15.53 15.55 4,117,120 -0.16(-1.01%)
Feb 20, 2014 15.73 15.82 15.55 15.71 5,447,445 -0.01(-0.09%)
Feb 19, 2014 15.92 15.98 15.72 15.72 5,720,441 -0.17(-1.09%)
Feb 18, 2014 15.62 15.91 15.58 15.89 7,068,752 +0.26(+1.67%)
Feb 14, 2014 15.56 15.63 15.63 15.63 10,388,651 -0.19(-1.19%)
Feb 13, 2014 15.68 15.87 15.68 15.82 4,527,092 +0.12(+0.74%)
Feb 12, 2014 15.79 15.79 15.68 15.71 4,810,266 -0.07(-0.46%)
Feb 11, 2014 15.79 15.87 15.73 15.78 5,825,058 -0.03(-0.18%)
Feb 10, 2014 15.82 15.85 15.73 15.81 5,879,791 +0.03(+0.18%)
Feb 07, 2014 15.72 15.89 15.59 15.78 6,978,936 +0.12(+0.74%)
Feb 06, 2014 15.94 16.10 15.62 15.66 7,663,967 -0.25(-1.55%)
Feb 05, 2014 15.68 15.92 15.62 15.91 10,346,576 +0.29(+1.85%)
Feb 04, 2014 15.69 15.71 15.49 15.62 10,687,579 -0.06(-0.37%)
Feb 03, 2014 15.62 15.88 15.59 15.68 12,768,616 +0.09(+0.56%)
Jan 31, 2014 15.34 15.68 15.29 15.59 12,046,827 +0.30(+1.99%)
Jan 30, 2014 15.24 15.30 15.16 15.29 5,247,435 +0.09(+0.57%)
Jan 29, 2014 15.11 15.26 15.03 15.20 4,438,229 +0.10(+0.67%)
Jan 28, 2014 15.08 15.30 15.04 15.10 8,125,212 +0.01(+0.10%)
Jan 27, 2014 15.24 15.34 15.07 15.08 7,604,836 -0.17(-1.14%)
Jan 24, 2014 15.32 15.46 15.23 15.26 9,868,942 +0.03(+0.19%)
Jan 23, 2014 15.03 15.33 15.03 15.23 7,763,510 +0.19(+1.25%)
Jan 22, 2014 14.95 15.07 14.94 15.04 6,500,042 +0.04(+0.29%)
Jan 21, 2014 14.78 15.03 14.78 15.00 5,127,809 +0.23(+1.57%)
Jan 17, 2014 14.79 14.77 14.77 14.77 3,517,320 -0.01(-0.10%)
Jan 16, 2014 14.69 14.81 14.63 14.78 4,149,556 +0.10(+0.69%)
Jan 15, 2014 14.75 14.84 14.68 14.68 4,820,595 -0.07(-0.49%)
Jan 14, 2014 15.00 15.03 14.72 14.75 6,095,506 -0.29(-1.93%)
Jan 13, 2014 14.84 15.13 14.77 15.04 10,972,581 +0.22(+1.47%)
Jan 10, 2014 14.87 14.87 14.62 14.82 11,131,816 +0.23(+1.59%)
Jan 09, 2014 14.74 14.75 14.43 14.59 7,996,439 -0.10(-0.69%)
Jan 08, 2014 14.78 14.81 14.56 14.69 7,664,828 -0.14(-0.98%)
Jan 07, 2014 14.62 14.88 14.61 14.84 10,899,717 +0.20(+1.39%)
Jan 06, 2014 14.52 14.66 14.52 14.63 6,333,464 +0.16(+1.10%)
Jan 03, 2014 14.55 14.62 14.36 14.48 6,266,980 -0.01(-0.10%)
Jan 02, 2014 14.43 14.68 14.43 14.49 7,504,732 +0.06(+0.40%)
Dec 31, 2013 14.14 14.43 14.43 14.43 14,513,826 +0.29(+2.05%)
Dec 30, 2013 14.21 14.24 14.07 14.14 16,403,181 -0.09(-0.61%)
Dec 27, 2013 14.29 14.33 14.20 14.23 8,917,312 +0.01(+0.10%)
Dec 26, 2013 14.20 14.31 14.20 14.21 9,443,961 +0.01(+0.10%)
Dec 24, 2013 14.34 14.40 14.19 14.20 4,251,375 -0.17(-1.17%)
Dec 23, 2013 14.20 14.47 14.17 14.37 14,519,858 +0.18(+1.29%)
Dec 20, 2013 13.99 14.24 13.98 14.19 19,020,142 +0.32(+2.33%)
Dec 19, 2013 14.16 14.17 13.79 13.86 20,765,412 -0.49(-3.42%)
Dec 18, 2013 14.12 14.57 13.99 14.36 14,924,911 +0.18(+1.29%)
Dec 17, 2013 13.91 14.21 13.84 14.17 12,812,410 +0.38(+2.75%)
Dec 16, 2013 13.96 13.98 13.75 13.79 9,300,831 -0.17(-1.21%)
Dec 13, 2013 14.09 14.17 13.92 13.96 6,626,709 -0.04(-0.30%)
Dec 12, 2013 14.00 14.14 13.88 14.00 7,090,972 -0.01(-0.10%)
Dec 11, 2013 14.29 14.30 14.02 14.02 7,991,360 -0.31(-2.16%)
Dec 10, 2013 14.13 14.44 14.11 14.33 13,909,953 +0.27(+1.90%)
Dec 09, 2013 13.62 14.07 13.61 14.06 10,665,716 +0.38(+2.77%)
Dec 06, 2013 13.89 13.92 13.57 13.68 11,823,409 -0.17(-1.22%)
Dec 05, 2013 13.89 14.00 13.84 13.85 11,350,039 -0.27(-1.89%)
Dec 04, 2013 13.96 14.20 13.80 14.12 10,944,116 -0.01(-0.10%)
Dec 03, 2013 14.02 14.14 14.06 14.13 8,040,002 +0.07(+0.50%)
Dec 02, 2013 14.30 14.30 13.96 14.06 10,411,316 -0.21(-1.48%)
Nov 29, 2013 14.31 14.34 14.20 14.27 4,064,679 -0.03(-0.20%)
Nov 27, 2013 14.10 14.31 14.07 14.30 11,749,103 +0.45(+3.25%)
Nov 26, 2013 14.23 14.33 13.85 13.85 30,236,484 -0.48(-3.33%)
Nov 25, 2013 14.33 14.44 14.27 14.33 7,975,267 -0.06(-0.39%)
Nov 22, 2013 14.52 14.54 14.27 14.38 9,989,519 -0.15(-1.06%)
Nov 21, 2013 14.61 14.69 14.50 14.54 9,104,908 -0.10(-0.67%)
Nov 20, 2013 14.76 14.93 14.61 14.64 13,790,082 -0.11(-0.76%)
Nov 19, 2013 14.85 14.86 14.75 14.75 5,407,203 -0.11(-0.76%)
Nov 18, 2013 15.04 15.10 14.85 14.86 7,378,804 -0.21(-1.40%)
Nov 15, 2013 15.21 15.28 15.03 15.07 6,567,022 -0.13(-0.83%)
Nov 14, 2013 15.10 15.37 15.09 15.20 9,088,242 +0.14(+0.93%)
Nov 13, 2013 14.73 15.06 14.69 15.06 12,776,959 +0.29(+2.00%)
Nov 12, 2013 14.57 14.78 14.51 14.76 17,502,492 +0.18(+1.25%)
Nov 11, 2013 14.89 14.89 14.47 14.58 16,231,597 -0.39(-2.63%)
Nov 08, 2013 15.38 15.39 14.86 14.97 16,869,882 -0.53(-3.44%)
Nov 07, 2013 15.83 15.87 15.39 15.51 19,403,670 -0.76(-4.66%)
Nov 06, 2013 16.17 16.27 16.15 16.27 5,777,108 +0.11(+0.70%)
Nov 05, 2013 16.28 16.34 16.14 16.15 7,109,455 -0.18(-1.12%)
Nov 04, 2013 16.46 16.50 16.28 16.34 7,786,460 -0.22(-1.36%)
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.