Annaly Capital Management Inc (NY: NLY )

21.79 -0.09 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 24.60 24.88 24.13 24.74 8,480,486 +0.17(+0.67%)
Oct 30, 2019 24.58 24.66 24.38 24.58 2,304,777 -0.06(-0.22%)
Oct 29, 2019 24.38 24.71 24.38 24.63 3,542,570 +0.14(+0.56%)
Oct 28, 2019 24.27 24.55 24.23 24.49 6,374,526 +0.28(+1.14%)
Oct 25, 2019 24.41 24.49 24.16 24.22 6,397,165 -0.17(-0.68%)
Oct 24, 2019 24.69 24.69 24.27 24.38 5,847,575 -0.30(-1.23%)
Oct 23, 2019 24.52 24.69 24.44 24.69 2,248,172 +0.19(+0.79%)
Oct 22, 2019 24.52 24.69 24.31 24.49 5,668,297 -0.17(-0.67%)
Oct 21, 2019 24.24 24.66 24.19 24.66 4,499,166 +0.47(+1.94%)
Oct 18, 2019 23.86 24.33 23.86 24.19 8,375,535 +0.33(+1.39%)
Oct 17, 2019 23.89 24.05 23.82 23.86 4,579,147 +0.03(+0.12%)
Oct 16, 2019 23.83 23.94 23.75 23.83 2,963,501 +0.00(+0.00%)
Oct 15, 2019 24.00 24.22 23.78 23.83 3,538,620 -0.06(-0.23%)
Oct 14, 2019 23.94 23.97 23.72 23.89 1,927,267 -0.11(-0.46%)
Oct 11, 2019 23.97 24.13 23.89 24.00 3,314,730 +0.06(+0.23%)
Oct 10, 2019 23.80 24.05 23.75 23.94 2,591,273 +0.11(+0.46%)
Oct 09, 2019 23.72 23.91 23.64 23.83 3,987,130 +0.22(+0.93%)
Oct 08, 2019 23.89 23.91 23.58 23.61 3,458,567 -0.22(-0.92%)
Oct 07, 2019 23.86 24.11 23.80 23.83 3,402,846 -0.03(-0.12%)
Oct 04, 2019 23.86 23.97 23.72 23.86 3,331,100 +0.00(+0.00%)
Oct 03, 2019 23.64 23.94 23.56 23.86 3,924,063 +0.33(+1.41%)
Oct 02, 2019 23.64 23.80 23.25 23.53 8,480,082 -0.14(-0.58%)
Oct 01, 2019 24.19 24.27 23.64 23.67 4,760,057 -0.58(-2.39%)
Sep 30, 2019 24.05 24.36 23.91 24.24 7,285,296 +0.17(+0.69%)
Sep 27, 2019 24.05 24.13 23.91 24.08 5,584,779 +0.08(+0.34%)
Sep 26, 2019 23.97 24.16 23.84 24.00 5,489,584 +0.08(+0.34%)
Sep 25, 2019 23.89 24.02 23.76 23.92 3,325,819 +0.08(+0.34%)
Sep 24, 2019 24.16 24.24 23.68 23.84 5,451,051 -0.27(-1.11%)
Sep 23, 2019 23.94 24.18 23.92 24.10 5,101,225 +0.13(+0.56%)
Sep 20, 2019 23.68 24.00 23.60 23.97 7,067,371 +0.32(+1.36%)
Sep 19, 2019 23.43 23.78 23.41 23.65 3,857,260 +0.24(+1.03%)
Sep 18, 2019 23.46 23.49 23.25 23.41 5,220,885 -0.03(-0.11%)
Sep 17, 2019 23.17 23.54 22.95 23.43 8,165,184 +0.19(+0.81%)
Sep 16, 2019 23.19 23.35 23.02 23.25 4,924,294 +0.05(+0.23%)
Sep 13, 2019 23.17 23.41 23.14 23.19 5,174,848 +0.16(+0.70%)
Sep 12, 2019 23.22 23.22 22.95 23.03 3,262,388 -0.13(-0.58%)
Sep 11, 2019 23.01 23.25 22.95 23.17 5,744,733 +0.21(+0.93%)
Sep 10, 2019 22.52 23.14 22.52 22.95 8,733,814 +0.51(+2.27%)
Sep 09, 2019 22.26 22.55 22.26 22.44 5,183,764 +0.19(+0.84%)
Sep 06, 2019 22.44 22.47 22.10 22.26 5,862,282 -0.16(-0.72%)
Sep 05, 2019 22.10 22.50 22.10 22.42 5,966,404 +0.37(+1.70%)
Sep 04, 2019 21.96 22.31 21.93 22.04 7,281,775 +0.11(+0.49%)
Sep 03, 2019 21.96 22.04 21.61 21.93 10,178,418 -0.29(-1.33%)
Aug 30, 2019 22.28 22.44 22.18 22.23 8,911,318 -0.03(-0.12%)
Aug 29, 2019 22.23 22.34 21.88 22.26 8,579,559 +0.08(+0.36%)
Aug 28, 2019 22.47 22.58 22.04 22.18 10,653,978 -0.37(-1.66%)
Aug 27, 2019 23.54 23.57 22.52 22.55 11,511,017 -0.91(-3.88%)
Aug 26, 2019 23.62 23.68 23.38 23.46 3,723,043 -0.11(-0.45%)
Aug 23, 2019 23.92 24.08 23.51 23.57 4,055,113 -0.40(-1.68%)
Aug 22, 2019 23.86 24.05 23.78 23.97 2,223,395 +0.08(+0.34%)
Aug 21, 2019 24.10 24.16 23.84 23.89 3,775,014 -0.21(-0.89%)
Aug 20, 2019 24.18 24.26 24.00 24.10 3,553,428 -0.05(-0.22%)
Aug 19, 2019 24.10 24.24 24.00 24.16 3,154,240 +0.19(+0.78%)
Aug 16, 2019 23.84 24.13 23.78 23.97 3,443,588 +0.21(+0.90%)
Aug 15, 2019 23.94 24.00 23.58 23.76 5,445,098 -0.05(-0.23%)
Aug 14, 2019 24.43 24.53 23.78 23.81 8,969,344 -0.86(-3.47%)
Aug 13, 2019 24.93 25.09 24.67 24.67 5,853,718 -0.29(-1.18%)
Aug 12, 2019 25.23 25.26 24.93 24.96 3,228,188 -0.32(-1.27%)
Aug 09, 2019 25.44 25.50 25.07 25.28 3,759,693 -0.16(-0.63%)
Aug 08, 2019 24.99 25.63 24.91 25.44 6,282,261 +0.48(+1.93%)
Aug 07, 2019 24.93 25.12 24.51 24.96 6,981,813 -0.08(-0.32%)
Aug 06, 2019 24.75 25.09 24.61 25.04 5,848,935 +0.35(+1.41%)
Aug 05, 2019 25.15 25.15 24.45 24.69 5,854,921 -0.54(-2.12%)
Aug 02, 2019 25.20 25.27 24.88 25.23 5,854,627 +0.03(+0.11%)
Aug 01, 2019 25.36 25.60 25.07 25.20 6,936,007 -0.37(-1.47%)
Jul 31, 2019 26.03 26.06 25.47 25.58 6,369,197 -0.32(-1.24%)
Jul 30, 2019 25.76 25.90 25.66 25.90 3,250,659 +0.16(+0.62%)
Jul 29, 2019 25.71 25.84 25.67 25.74 3,621,376 +0.03(+0.10%)
Jul 26, 2019 25.47 25.76 25.36 25.71 3,805,246 +0.29(+1.16%)
Jul 25, 2019 25.60 25.60 25.20 25.42 4,543,241 -0.13(-0.52%)
Jul 24, 2019 25.60 25.68 25.44 25.55 5,929,550 -0.03(-0.10%)
Jul 23, 2019 25.39 25.60 25.36 25.58 4,431,542 +0.24(+0.95%)
Jul 22, 2019 25.28 25.42 25.18 25.34 5,336,944 +0.32(+1.28%)
Jul 19, 2019 25.15 25.20 24.96 25.01 3,441,983 -0.16(-0.64%)
Jul 18, 2019 24.88 25.28 24.80 25.18 4,622,684 +0.24(+0.97%)
Jul 17, 2019 24.91 24.96 24.69 24.93 3,336,937 +0.03(+0.11%)
Jul 16, 2019 24.85 24.91 24.77 24.91 4,099,385 +0.05(+0.22%)
Jul 15, 2019 24.75 24.85 24.72 24.85 3,138,581 +0.11(+0.43%)
Jul 12, 2019 24.77 24.80 24.67 24.75 3,378,993 +0.00(+0.00%)
Jul 11, 2019 24.80 24.96 24.56 24.75 4,844,254 -0.05(-0.22%)
Jul 10, 2019 24.72 24.88 24.67 24.80 3,233,923 +0.11(+0.43%)
Jul 09, 2019 24.61 24.72 24.51 24.69 3,290,824 +0.13(+0.55%)
Jul 08, 2019 24.59 24.75 24.53 24.56 5,110,950 -0.03(-0.11%)
Jul 05, 2019 24.45 24.59 24.29 24.59 2,882,059 +0.16(+0.66%)
Jul 03, 2019 24.29 24.59 24.26 24.43 2,467,792 +0.19(+0.77%)
Jul 02, 2019 24.43 24.48 24.24 24.24 5,017,215 -0.13(-0.55%)
Jul 01, 2019 24.48 24.56 24.35 24.37 4,932,510 -0.08(-0.33%)
Jun 28, 2019 24.37 24.59 24.32 24.45 7,915,807 +0.08(+0.33%)
Jun 27, 2019 24.32 24.37 24.21 24.37 3,913,205 +0.16(+0.66%)
Jun 26, 2019 24.24 24.37 24.05 24.21 6,571,146 +0.05(+0.22%)
Jun 25, 2019 24.11 24.34 23.87 24.16 8,865,591 +0.10(+0.43%)
Jun 24, 2019 23.98 24.19 23.85 24.05 5,033,338 +0.21(+0.87%)
Jun 21, 2019 23.87 23.90 23.74 23.85 9,333,114 +0.03(+0.11%)
Jun 20, 2019 24.08 24.12 23.72 23.82 5,753,775 -0.18(-0.76%)
Jun 19, 2019 23.69 24.08 23.64 24.00 4,452,292 +0.36(+1.54%)
Jun 18, 2019 23.85 24.00 23.64 23.64 4,763,750 -0.13(-0.55%)
Jun 17, 2019 24.00 24.05 23.74 23.77 5,106,512 +0.00(+0.00%)
Jun 14, 2019 23.66 23.96 23.64 23.77 4,036,106 +0.08(+0.33%)
Jun 13, 2019 23.59 23.85 23.59 23.69 4,867,167 +0.13(+0.55%)
Jun 12, 2019 23.46 23.72 23.43 23.56 4,123,955 +0.10(+0.44%)
Jun 11, 2019 23.56 23.59 23.40 23.46 3,693,586 +0.10(+0.45%)
Jun 10, 2019 23.56 23.64 23.32 23.35 4,365,114 -0.10(-0.44%)
Jun 07, 2019 23.53 23.64 23.35 23.46 5,411,506 -0.13(-0.55%)
Jun 06, 2019 23.51 23.69 23.32 23.59 7,115,556 +0.16(+0.67%)
Jun 05, 2019 24.00 24.05 23.40 23.43 5,895,649 -0.50(-2.07%)
Jun 04, 2019 23.64 23.98 23.61 23.92 5,733,118 +0.34(+1.44%)
Jun 03, 2019 23.43 23.72 23.32 23.59 7,589,088 +0.63(+2.72%)
May 31, 2019 23.17 23.19 22.78 22.96 7,254,953 -0.31(-1.34%)
May 30, 2019 23.35 23.42 23.22 23.27 5,153,223 -0.05(-0.22%)
May 29, 2019 23.48 23.51 23.17 23.32 6,654,201 -0.18(-0.78%)
May 28, 2019 24.00 24.08 23.51 23.51 10,621,030 -0.50(-2.06%)
May 24, 2019 24.05 24.11 23.95 24.00 4,688,562 -0.03(-0.11%)
May 23, 2019 24.13 24.19 23.95 24.03 6,760,561 -0.21(-0.86%)
May 22, 2019 24.29 24.34 24.16 24.24 6,249,188 +0.00(+0.00%)
May 21, 2019 24.24 24.50 24.13 24.24 9,182,034 +0.10(+0.43%)
May 20, 2019 24.47 24.47 24.11 24.13 8,229,449 -0.26(-1.07%)
May 17, 2019 24.81 24.84 24.37 24.39 8,150,411 -0.47(-1.89%)
May 16, 2019 24.89 24.94 24.78 24.86 4,057,317 +0.03(+0.11%)
May 15, 2019 24.81 24.97 24.76 24.84 5,461,600 +0.00(+0.00%)
May 14, 2019 24.94 25.02 24.84 24.84 5,086,193 -0.03(-0.10%)
May 13, 2019 24.97 25.12 24.76 24.86 6,282,143 -0.21(-0.83%)
May 10, 2019 24.97 25.12 24.86 25.07 5,626,152 +0.13(+0.52%)
May 09, 2019 25.05 25.07 24.81 24.94 5,837,971 -0.13(-0.52%)
May 08, 2019 25.15 25.20 25.02 25.07 6,984,792 -0.08(-0.31%)
May 07, 2019 25.10 25.28 25.02 25.15 8,516,317 +0.13(+0.52%)
May 06, 2019 25.28 25.28 25.02 25.02 9,836,566 -0.26(-1.03%)
May 03, 2019 25.54 25.54 25.28 25.28 10,829,957 -0.16(-0.61%)
May 02, 2019 25.91 25.93 25.41 25.44 15,837,303 -0.65(-2.50%)
May 01, 2019 26.32 26.45 26.09 26.09 5,282,270 -0.21(-0.79%)
Apr 30, 2019 26.22 26.30 26.11 26.30 6,216,305 +0.10(+0.40%)
Apr 29, 2019 26.32 26.35 26.19 26.19 2,642,068 -0.16(-0.59%)
Apr 26, 2019 26.19 26.48 26.19 26.35 3,314,428 +0.18(+0.70%)
Apr 25, 2019 26.37 26.37 26.04 26.17 5,598,508 -0.26(-0.99%)
Apr 24, 2019 26.30 26.53 26.30 26.43 3,274,584 +0.16(+0.60%)
Apr 23, 2019 26.27 26.32 26.19 26.27 3,131,936 +0.03(+0.10%)
Apr 22, 2019 26.06 26.27 26.01 26.24 2,224,186 +0.21(+0.80%)
Apr 18, 2019 26.06 26.14 26.01 26.04 5,020,277 +0.03(+0.10%)
Apr 17, 2019 26.11 26.14 26.01 26.01 5,768,667 -0.08(-0.30%)
Apr 16, 2019 26.06 26.19 26.06 26.09 4,164,362 -0.03(-0.10%)
Apr 15, 2019 26.14 26.19 26.06 26.11 3,021,851 -0.03(-0.10%)
Apr 12, 2019 26.27 26.27 26.11 26.14 3,335,072 -0.05(-0.20%)
Apr 11, 2019 26.17 26.24 26.14 26.19 2,699,167 +0.05(+0.20%)
Apr 10, 2019 26.17 26.24 26.11 26.14 2,849,422 +0.00(+0.00%)
Apr 09, 2019 26.24 26.37 26.14 26.14 4,690,506 -0.16(-0.59%)
Apr 08, 2019 26.11 26.30 26.11 26.30 3,819,236 +0.21(+0.80%)
Apr 05, 2019 26.19 26.22 26.06 26.09 6,143,198 -0.05(-0.20%)
Apr 04, 2019 26.01 26.19 25.98 26.14 3,089,738 +0.08(+0.30%)
Apr 03, 2019 26.09 26.09 25.96 26.06 6,363,460 +0.00(+0.00%)
Apr 02, 2019 26.14 26.17 26.04 26.06 4,159,068 -0.13(-0.50%)
Apr 01, 2019 26.09 26.19 25.96 26.19 6,242,134 +0.16(+0.60%)
Mar 29, 2019 26.19 26.24 26.01 26.04 6,662,086 -0.18(-0.70%)
Mar 28, 2019 26.09 26.24 26.01 26.22 11,944,914 +0.31(+1.21%)
Mar 27, 2019 26.06 26.08 25.88 25.91 9,777,239 -0.05(-0.19%)
Mar 26, 2019 25.98 26.06 25.91 25.96 6,210,161 +0.03(+0.10%)
Mar 25, 2019 26.01 26.06 25.88 25.93 5,285,785 +0.00(+0.00%)
Mar 22, 2019 26.21 26.21 25.91 25.93 5,753,066 -0.20(-0.77%)
Mar 21, 2019 26.06 26.34 25.98 26.13 6,335,914 +0.15(+0.58%)
Mar 20, 2019 26.08 26.11 25.93 25.98 5,542,898 -0.08(-0.29%)
Mar 19, 2019 26.23 26.26 26.01 26.06 6,963,707 -0.15(-0.58%)
Mar 18, 2019 26.13 26.23 26.11 26.21 4,070,636 +0.10(+0.39%)
Mar 15, 2019 26.11 26.18 26.03 26.11 6,003,639 +0.03(+0.10%)
Mar 14, 2019 26.11 26.18 25.96 26.08 4,690,661 -0.08(-0.29%)
Mar 13, 2019 26.03 26.22 25.97 26.16 4,256,583 +0.20(+0.78%)
Mar 12, 2019 26.06 26.11 25.93 25.96 4,815,671 -0.10(-0.39%)
Mar 11, 2019 25.75 26.11 25.75 26.06 4,949,319 +0.35(+1.38%)
Mar 08, 2019 25.53 25.75 25.53 25.70 4,650,686 +0.15(+0.59%)
Mar 07, 2019 25.55 25.60 25.48 25.55 4,701,943 +0.00(+0.00%)
Mar 06, 2019 25.55 25.63 25.45 25.55 6,040,971 +0.00(+0.00%)
Mar 05, 2019 25.58 25.68 25.45 25.55 5,396,832 +0.00(+0.00%)
Mar 04, 2019 25.45 25.60 25.35 25.55 4,445,668 +0.10(+0.40%)
Mar 01, 2019 25.58 25.60 25.37 25.45 4,643,966 -0.18(-0.69%)
Feb 28, 2019 25.50 25.65 25.42 25.63 6,525,101 +0.15(+0.60%)
Feb 27, 2019 25.55 25.55 25.35 25.48 4,463,393 -0.05(-0.20%)
Feb 26, 2019 25.58 25.63 25.48 25.53 4,381,352 +0.00(+0.00%)
Feb 25, 2019 25.68 25.73 25.48 25.53 4,218,045 -0.13(-0.49%)
Feb 22, 2019 25.50 25.75 25.42 25.65 5,440,907 +0.23(+0.90%)
Feb 21, 2019 25.53 25.55 25.37 25.42 7,578,998 -0.15(-0.59%)
Feb 20, 2019 25.78 25.78 25.48 25.58 4,879,125 -0.18(-0.69%)
Feb 19, 2019 25.80 25.85 25.68 25.75 4,234,965 -0.03(-0.10%)
Feb 15, 2019 25.98 26.08 25.78 25.78 6,364,063 -0.18(-0.68%)
Feb 14, 2019 26.06 26.21 25.93 25.96 6,435,567 -0.30(-1.16%)
Feb 13, 2019 26.44 26.44 26.16 26.26 4,630,512 -0.18(-0.67%)
Feb 12, 2019 26.44 26.59 26.41 26.44 6,876,120 -0.05(-0.19%)
Feb 11, 2019 26.34 26.49 26.26 26.49 4,637,123 +0.13(+0.48%)
Feb 08, 2019 26.31 26.36 26.16 26.36 3,620,129 -0.03(-0.10%)
Feb 07, 2019 26.28 26.39 26.13 26.39 4,336,532 +0.10(+0.39%)
Feb 06, 2019 26.36 26.36 26.18 26.28 4,745,074 -0.13(-0.48%)
Feb 05, 2019 26.31 26.41 26.18 26.41 4,534,447 +0.10(+0.38%)
Feb 04, 2019 26.31 26.34 26.03 26.31 5,843,474 +0.00(+0.00%)
Feb 01, 2019 26.41 26.51 26.18 26.31 6,126,376 -0.10(-0.38%)
Jan 31, 2019 26.39 26.41 26.13 26.41 6,815,268 +0.03(+0.10%)
Jan 30, 2019 26.31 26.44 26.23 26.39 5,339,906 +0.08(+0.29%)
Jan 29, 2019 26.13 26.31 26.08 26.31 5,447,319 +0.18(+0.68%)
Jan 28, 2019 26.11 26.18 26.01 26.13 5,348,905 +0.05(+0.19%)
Jan 25, 2019 26.16 26.21 25.96 26.08 4,915,094 -0.03(-0.10%)
Jan 24, 2019 26.06 26.13 25.96 26.11 4,485,815 +0.03(+0.10%)
Jan 23, 2019 25.93 26.08 25.91 26.08 6,972,796 +0.15(+0.59%)
Jan 22, 2019 25.88 25.93 25.72 25.93 4,067,257 +0.05(+0.20%)
Jan 18, 2019 25.78 25.93 25.77 25.88 6,261,842 +0.10(+0.39%)
Jan 17, 2019 25.75 25.80 25.63 25.78 3,684,981 +0.03(+0.10%)
Jan 16, 2019 25.65 25.78 25.55 25.75 4,807,594 +0.23(+0.89%)
Jan 15, 2019 25.45 25.55 25.40 25.53 7,836,016 +0.13(+0.50%)
Jan 14, 2019 25.25 25.48 25.17 25.40 9,570,646 +0.25(+1.01%)
Jan 11, 2019 24.79 25.20 24.74 25.15 9,572,817 +0.43(+1.74%)
Jan 10, 2019 24.92 24.94 24.69 24.72 14,872,361 -0.18(-0.71%)
Jan 09, 2019 24.94 24.99 24.82 24.89 10,235,805 +0.10(+0.41%)
Jan 08, 2019 24.74 24.92 24.67 24.79 45,058,204 -0.61(-2.39%)
Jan 07, 2019 25.37 25.75 25.27 25.40 4,693,404 +0.05(+0.20%)
Jan 04, 2019 25.42 25.55 25.27 25.35 4,195,472 +0.03(+0.10%)
Jan 03, 2019 25.05 25.45 25.05 25.32 5,490,069 +0.30(+1.21%)
Jan 02, 2019 24.77 25.10 24.59 25.02 4,805,221 +0.18(+0.71%)
Dec 31, 2018 24.92 25.02 24.56 24.84 5,608,430 -0.13(-0.51%)
Dec 28, 2018 25.07 25.07 24.84 24.97 5,834,851 +0.00(+0.00%)
Dec 27, 2018 24.53 24.97 23.99 24.97 6,793,519 +0.32(+1.29%)
Dec 26, 2018 23.94 24.65 23.94 24.65 6,222,772 +0.81(+3.40%)
Dec 24, 2018 24.26 24.36 23.50 23.84 4,846,134 -0.44(-1.82%)
Dec 21, 2018 24.31 24.60 24.18 24.28 7,628,993 -0.02(-0.10%)
Dec 20, 2018 24.87 24.87 24.01 24.31 8,355,894 -0.49(-1.98%)
Dec 19, 2018 24.80 25.02 24.70 24.80 6,372,264 +0.07(+0.30%)
Dec 18, 2018 24.58 24.90 24.55 24.72 5,534,893 +0.27(+1.10%)
Dec 17, 2018 25.09 25.21 24.43 24.45 6,612,025 -0.64(-2.54%)
Dec 14, 2018 24.87 25.12 24.82 25.09 7,801,812 +0.32(+1.29%)
Dec 13, 2018 24.60 24.80 24.55 24.77 7,569,026 +0.20(+0.80%)
Dec 12, 2018 24.90 24.90 24.55 24.58 4,575,556 -0.22(-0.89%)
Dec 11, 2018 24.94 25.14 24.77 24.80 3,897,406 -0.10(-0.39%)
Dec 10, 2018 24.94 24.99 24.75 24.90 4,247,880 -0.05(-0.20%)
Dec 07, 2018 24.82 24.94 24.75 24.94 4,202,799 +0.15(+0.59%)
Dec 06, 2018 24.65 24.85 24.50 24.80 5,941,978 +0.17(+0.70%)
Dec 04, 2018 24.85 24.94 24.60 24.63 5,505,599 -0.25(-0.99%)
Dec 03, 2018 24.75 24.90 24.65 24.87 4,338,779 +0.22(+0.90%)
Nov 30, 2018 24.72 24.85 24.48 24.65 10,289,009 -0.05(-0.20%)
Nov 29, 2018 24.43 24.77 24.40 24.70 5,108,483 +0.17(+0.70%)
Nov 28, 2018 24.36 24.59 24.28 24.53 4,673,648 +0.20(+0.81%)
Nov 27, 2018 24.40 24.55 24.18 24.33 4,212,807 -0.10(-0.40%)
Nov 26, 2018 24.43 24.53 24.31 24.43 3,791,769 +0.02(+0.10%)
Nov 23, 2018 24.43 24.47 24.38 24.40 1,714,705 -0.02(-0.10%)
Nov 21, 2018 24.43 24.43 24.43 0 +0.00(+0.00%)
Nov 20, 2018 24.48 24.55 24.33 24.43 4,591,202 -0.10(-0.40%)
Nov 19, 2018 24.53 24.67 24.43 24.53 4,178,020 +0.00(+0.00%)
Nov 16, 2018 24.13 24.53 24.11 24.53 5,023,963 +0.34(+1.42%)
Nov 15, 2018 24.31 24.36 24.11 24.18 5,938,855 -0.39(-1.60%)
Nov 14, 2018 24.60 24.72 24.43 24.58 2,820,737 -0.02(-0.10%)
Nov 13, 2018 24.60 24.70 24.43 24.60 5,756,170 +0.05(+0.20%)
Nov 12, 2018 24.63 24.85 24.48 24.55 2,986,682 -0.15(-0.60%)
Nov 09, 2018 24.50 24.70 24.48 24.70 3,623,410 +0.15(+0.60%)
Nov 08, 2018 24.43 24.55 24.33 24.55 3,950,717 +0.17(+0.70%)
Nov 07, 2018 24.43 24.55 24.21 24.38 3,967,633 -0.05(-0.20%)
Nov 06, 2018 24.09 24.43 24.01 24.43 2,909,611 +0.32(+1.32%)
Nov 05, 2018 23.96 24.23 23.96 24.11 3,389,356 +0.22(+0.93%)
Nov 02, 2018 24.21 24.21 23.82 23.89 4,441,193 -0.29(-1.22%)
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.