Annaly Capital Management Inc (NY: NLY )

21.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 17.02 17.02 16.79 16.86 4,579,419 -0.18(-1.03%)
Nov 27, 2015 16.86 17.07 16.82 17.03 1,526,826 +0.23(+1.36%)
Nov 25, 2015 16.89 16.80 16.80 16.80 1,756,507 -0.11(-0.62%)
Nov 24, 2015 16.75 16.96 16.72 16.91 3,628,707 +0.12(+0.73%)
Nov 23, 2015 16.80 16.89 16.75 16.79 2,528,979 +0.00(+0.00%)
Nov 20, 2015 16.86 16.93 16.75 16.79 3,488,500 +0.00(+0.00%)
Nov 19, 2015 16.95 17.02 16.75 16.79 3,066,313 -0.12(-0.73%)
Nov 18, 2015 16.79 16.92 16.75 16.91 3,023,068 +0.16(+0.94%)
Nov 17, 2015 16.86 16.89 16.72 16.75 4,007,146 -0.16(-0.94%)
Nov 16, 2015 16.84 16.96 16.75 16.91 3,557,485 +0.07(+0.42%)
Nov 13, 2015 16.73 16.95 16.66 16.84 3,057,773 +0.12(+0.74%)
Nov 12, 2015 16.84 16.95 16.70 16.72 3,699,667 -0.14(-0.83%)
Nov 11, 2015 16.89 16.95 16.84 16.86 2,018,507 +0.00(+0.00%)
Nov 10, 2015 16.75 16.95 16.70 16.86 3,605,362 +0.12(+0.74%)
Nov 09, 2015 16.66 16.80 16.63 16.73 4,946,695 +0.00(+0.00%)
Nov 06, 2015 16.79 16.82 16.58 16.73 7,739,149 -0.18(-1.04%)
Nov 05, 2015 17.33 17.33 16.89 16.91 7,173,387 -0.42(-2.44%)
Nov 04, 2015 17.54 17.58 17.28 17.33 5,026,765 -0.19(-1.10%)
Nov 03, 2015 17.61 17.67 17.42 17.53 3,190,479 -0.14(-0.80%)
Nov 02, 2015 17.51 17.67 17.39 17.67 4,582,075 +0.16(+0.90%)
Oct 30, 2015 17.53 17.68 17.33 17.51 6,842,100 -0.02(-0.10%)
Oct 29, 2015 17.60 17.67 17.26 17.53 4,553,625 -0.09(-0.50%)
Oct 28, 2015 17.58 17.79 17.42 17.61 5,206,696 +0.05(+0.30%)
Oct 27, 2015 17.91 17.95 17.56 17.56 6,380,215 -0.39(-2.16%)
Oct 26, 2015 17.97 18.02 17.84 17.95 2,813,756 +0.04(+0.20%)
Oct 23, 2015 17.97 18.02 17.84 17.91 2,122,543 -0.04(-0.20%)
Oct 22, 2015 18.00 18.09 17.88 17.95 3,955,676 +0.04(+0.20%)
Oct 21, 2015 17.98 18.09 17.90 17.91 2,760,123 -0.05(-0.29%)
Oct 20, 2015 17.81 18.04 17.81 17.97 4,143,855 +0.16(+0.89%)
Oct 19, 2015 17.84 17.90 17.79 17.81 2,542,158 -0.04(-0.20%)
Oct 16, 2015 17.97 17.98 17.77 17.84 2,839,600 -0.07(-0.39%)
Oct 15, 2015 18.04 18.11 17.77 17.91 5,715,069 -0.11(-0.59%)
Oct 14, 2015 18.18 18.21 18.00 18.02 3,768,830 -0.14(-0.78%)
Oct 13, 2015 18.05 18.21 18.05 18.16 4,197,694 +0.04(+0.19%)
Oct 12, 2015 18.02 18.21 18.02 18.12 2,741,749 +0.16(+0.88%)
Oct 09, 2015 18.05 18.09 17.87 17.97 5,814,895 +0.04(+0.20%)
Oct 08, 2015 18.00 18.08 17.84 17.93 4,712,725 -0.07(-0.39%)
Oct 07, 2015 17.91 18.04 17.88 18.00 3,029,413 +0.09(+0.49%)
Oct 06, 2015 17.91 17.97 17.86 17.91 4,018,815 -0.02(-0.10%)
Oct 05, 2015 17.60 17.93 17.60 17.93 3,330,736 +0.32(+1.80%)
Oct 02, 2015 17.42 17.63 17.39 17.61 3,867,245 +0.16(+0.91%)
Oct 01, 2015 17.42 17.54 17.31 17.46 3,591,426 +0.09(+0.51%)
Sep 30, 2015 17.23 17.40 17.05 17.37 5,874,986 +0.21(+1.23%)
Sep 29, 2015 17.47 17.58 17.14 17.16 6,260,776 -0.32(-1.81%)
Sep 28, 2015 17.75 17.77 17.40 17.47 10,118,901 -0.33(-1.88%)
Sep 25, 2015 18.08 18.10 17.81 17.81 7,180,640 -0.22(-1.23%)
Sep 24, 2015 17.94 18.10 17.82 18.03 5,443,271 +0.07(+0.38%)
Sep 23, 2015 17.81 18.01 17.77 17.96 3,858,325 +0.19(+1.06%)
Sep 22, 2015 17.94 18.03 17.74 17.77 5,007,702 -0.26(-1.42%)
Sep 21, 2015 17.74 18.06 17.74 18.03 6,192,971 +0.31(+1.74%)
Sep 18, 2015 17.88 17.98 17.72 17.72 8,841,860 -0.09(-0.48%)
Sep 17, 2015 17.41 17.98 17.31 17.81 7,958,084 +0.38(+2.16%)
Sep 16, 2015 17.36 17.52 17.30 17.43 3,140,765 +0.07(+0.39%)
Sep 15, 2015 17.28 17.45 17.24 17.36 3,305,806 +0.07(+0.40%)
Sep 14, 2015 17.28 17.35 17.21 17.29 2,424,823 +0.05(+0.30%)
Sep 11, 2015 17.04 17.24 17.00 17.24 2,907,535 +0.24(+1.41%)
Sep 10, 2015 17.16 17.18 16.95 17.00 5,198,975 -0.10(-0.60%)
Sep 09, 2015 17.45 17.51 17.11 17.11 5,104,892 -0.29(-1.67%)
Sep 08, 2015 17.43 17.45 17.26 17.40 3,752,571 +0.14(+0.79%)
Sep 04, 2015 17.40 17.26 17.26 17.26 3,477,071 -0.20(-1.17%)
Sep 03, 2015 17.41 17.50 17.28 17.47 4,108,821 +0.14(+0.79%)
Sep 02, 2015 17.24 17.45 17.19 17.33 5,276,939 +0.12(+0.69%)
Sep 01, 2015 17.06 17.23 17.02 17.21 4,104,619 +0.02(+0.10%)
Aug 31, 2015 17.38 17.41 17.16 17.19 4,122,180 -0.19(-1.08%)
Aug 28, 2015 17.47 17.52 17.28 17.38 3,559,089 -0.07(-0.39%)
Aug 27, 2015 17.09 17.52 17.09 17.45 4,945,058 +0.39(+2.30%)
Aug 26, 2015 17.00 17.16 16.92 17.06 6,047,205 +0.17(+1.01%)
Aug 25, 2015 17.53 17.59 16.87 16.88 7,776,302 -0.15(-0.90%)
Aug 24, 2015 16.87 17.55 16.61 17.04 13,140,771 -0.50(-2.83%)
Aug 21, 2015 17.79 17.94 17.53 17.53 8,632,369 -0.27(-1.54%)
Aug 20, 2015 17.79 18.00 17.79 17.81 8,255,957 -0.03(-0.19%)
Aug 19, 2015 17.79 17.89 17.69 17.84 10,531,381 +0.05(+0.29%)
Aug 18, 2015 17.67 17.82 17.57 17.79 10,209,710 +0.07(+0.39%)
Aug 17, 2015 17.74 17.77 17.65 17.72 9,280,705 -0.03(-0.19%)
Aug 14, 2015 17.52 17.79 17.48 17.76 4,965,155 +0.15(+0.87%)
Aug 13, 2015 17.59 17.64 17.45 17.60 5,957,814 +0.09(+0.49%)
Aug 12, 2015 17.43 17.57 17.35 17.52 15,888,615 +0.15(+0.89%)
Aug 11, 2015 17.19 17.43 17.14 17.36 9,901,883 +0.15(+0.89%)
Aug 10, 2015 17.24 17.28 17.16 17.21 7,270,708 -0.02(-0.10%)
Aug 07, 2015 17.23 17.27 17.14 17.23 6,240,848 -0.02(-0.10%)
Aug 06, 2015 17.18 17.31 17.11 17.24 10,325,278 +0.36(+2.13%)
Aug 05, 2015 17.06 17.07 16.85 16.88 8,294,148 -0.14(-0.80%)
Aug 04, 2015 17.09 17.18 16.95 17.02 2,951,727 -0.10(-0.60%)
Aug 03, 2015 17.02 17.17 17.00 17.12 4,835,476 +0.12(+0.70%)
Jul 31, 2015 17.07 17.23 16.99 17.00 6,237,964 +0.02(+0.10%)
Jul 30, 2015 16.75 17.07 16.70 16.99 4,612,885 +0.17(+1.02%)
Jul 29, 2015 16.66 16.82 16.59 16.82 3,004,622 +0.12(+0.72%)
Jul 28, 2015 16.49 16.87 16.42 16.70 6,163,628 +0.24(+1.45%)
Jul 27, 2015 16.34 16.56 16.27 16.46 4,281,965 +0.10(+0.63%)
Jul 24, 2015 16.47 16.66 16.35 16.35 3,374,226 -0.19(-1.14%)
Jul 23, 2015 16.59 16.62 16.47 16.54 4,367,871 -0.07(-0.41%)
Jul 22, 2015 16.68 16.75 16.58 16.61 3,037,880 -0.09(-0.51%)
Jul 21, 2015 16.70 16.82 16.66 16.70 8,020,113 -0.07(-0.41%)
Jul 20, 2015 16.71 16.87 16.58 16.77 7,844,561 +0.05(+0.31%)
Jul 17, 2015 16.56 16.73 16.53 16.71 6,863,542 +0.12(+0.72%)
Jul 16, 2015 16.68 16.78 16.56 16.59 5,281,413 -0.05(-0.31%)
Jul 15, 2015 16.27 16.71 16.18 16.65 11,501,436 +0.38(+2.31%)
Jul 14, 2015 16.18 16.30 16.17 16.27 3,657,607 +0.03(+0.21%)
Jul 13, 2015 16.24 16.34 16.17 16.24 3,427,589 -0.02(-0.11%)
Jul 10, 2015 16.29 16.35 16.17 16.25 2,763,001 +0.02(+0.11%)
Jul 09, 2015 16.46 16.51 16.22 16.24 3,963,766 -0.19(-1.14%)
Jul 08, 2015 16.49 16.58 16.37 16.42 6,802,722 -0.10(-0.62%)
Jul 07, 2015 16.18 16.54 16.18 16.53 10,153,457 +0.50(+3.09%)
Jul 06, 2015 15.93 16.08 15.91 16.03 4,902,175 +0.05(+0.32%)
Jul 02, 2015 15.93 15.98 15.98 15.98 3,674,909 +0.07(+0.43%)
Jul 01, 2015 15.79 15.96 15.67 15.91 4,308,458 +0.21(+1.31%)
Jun 30, 2015 15.74 15.91 15.71 15.71 8,259,639 -0.03(-0.22%)
Jun 29, 2015 15.82 15.94 15.71 15.74 5,865,593 -0.17(-1.07%)
Jun 26, 2015 16.18 16.18 15.89 15.91 6,640,415 -0.27(-1.69%)
Jun 25, 2015 16.35 16.35 16.18 16.18 4,753,579 -0.15(-0.91%)
Jun 24, 2015 16.42 16.47 16.33 16.33 4,186,023 -0.08(-0.50%)
Jun 23, 2015 16.42 16.47 16.35 16.42 3,355,241 +0.05(+0.30%)
Jun 22, 2015 16.45 16.53 16.37 16.37 3,504,415 -0.02(-0.10%)
Jun 19, 2015 16.58 16.63 16.38 16.38 10,220,401 -0.18(-1.10%)
Jun 18, 2015 16.50 16.58 16.47 16.56 5,737,228 +0.08(+0.50%)
Jun 17, 2015 16.25 16.52 16.23 16.48 6,982,652 +0.20(+1.22%)
Jun 16, 2015 16.30 16.35 16.23 16.28 4,359,561 -0.03(-0.20%)
Jun 15, 2015 16.43 16.48 16.28 16.32 4,779,733 -0.13(-0.81%)
Jun 12, 2015 16.50 16.53 16.38 16.45 2,467,848 -0.08(-0.50%)
Jun 11, 2015 16.33 16.55 16.33 16.53 5,538,920 +0.22(+1.32%)
Jun 10, 2015 16.27 16.37 16.23 16.32 4,951,803 +0.02(+0.10%)
Jun 09, 2015 16.37 16.47 16.22 16.30 6,085,404 -0.12(-0.71%)
Jun 08, 2015 16.45 16.52 16.35 16.42 8,664,101 -0.05(-0.30%)
Jun 05, 2015 16.55 16.71 16.43 16.47 10,828,243 -0.23(-1.39%)
Jun 04, 2015 16.70 16.78 16.63 16.70 8,742,632 -0.08(-0.49%)
Jun 03, 2015 16.93 16.93 16.68 16.78 6,404,447 -0.18(-1.07%)
Jun 02, 2015 17.08 17.09 16.91 16.96 4,394,893 -0.18(-1.06%)
Jun 01, 2015 17.31 17.29 17.09 17.14 4,644,650 -0.15(-0.86%)
May 29, 2015 17.18 17.29 17.12 17.29 22,507,016 +0.18(+1.06%)
May 28, 2015 16.98 17.19 16.98 17.11 7,879,316 +0.12(+0.68%)
May 27, 2015 16.93 17.06 16.91 17.00 4,252,563 +0.05(+0.29%)
May 26, 2015 16.97 17.00 16.93 16.95 3,320,449 -0.03(-0.19%)
May 22, 2015 16.98 16.98 16.98 16.98 4,407,328 +0.03(+0.20%)
May 21, 2015 16.93 17.01 16.91 16.95 3,952,227 +0.03(+0.20%)
May 20, 2015 16.90 17.00 16.90 16.91 4,905,353 +0.03(+0.20%)
May 19, 2015 16.90 16.98 16.81 16.88 5,392,594 -0.03(-0.20%)
May 18, 2015 16.81 16.91 16.80 16.91 2,668,912 +0.05(+0.29%)
May 15, 2015 16.76 16.90 16.73 16.86 3,467,928 +0.10(+0.59%)
May 14, 2015 16.68 16.80 16.68 16.76 2,271,885 +0.12(+0.70%)
May 13, 2015 16.76 16.81 16.63 16.65 3,260,216 -0.08(-0.50%)
May 12, 2015 16.56 16.81 16.55 16.73 4,373,335 +0.15(+0.90%)
May 11, 2015 16.68 16.68 16.55 16.58 5,851,545 -0.15(-0.89%)
May 08, 2015 16.75 16.83 16.60 16.73 4,440,170 +0.07(+0.40%)
May 07, 2015 16.40 16.70 16.15 16.66 8,754,887 +0.13(+0.80%)
May 06, 2015 16.60 16.61 16.47 16.53 6,854,565 -0.10(-0.60%)
May 05, 2015 16.80 16.80 16.60 16.63 5,191,806 -0.18(-1.08%)
May 04, 2015 16.73 16.85 16.71 16.81 5,142,826 +0.05(+0.30%)
May 01, 2015 16.65 16.83 16.68 16.76 4,908,498 +0.08(+0.50%)
Apr 30, 2015 16.78 16.80 16.58 16.68 10,374,141 -0.05(-0.30%)
Apr 29, 2015 16.66 16.81 16.66 16.73 7,418,372 -0.08(-0.49%)
Apr 28, 2015 16.91 16.96 16.73 16.81 4,846,806 -0.13(-0.78%)
Apr 27, 2015 16.95 17.00 16.93 16.95 3,092,020 -0.03(-0.19%)
Apr 24, 2015 17.00 17.01 16.95 16.98 2,647,803 -0.02(-0.10%)
Apr 23, 2015 17.01 17.03 16.96 17.00 2,562,868 -0.02(-0.10%)
Apr 22, 2015 17.00 17.03 16.94 17.01 2,531,357 +0.03(+0.20%)
Apr 21, 2015 17.09 17.14 16.96 16.98 3,642,333 -0.12(-0.68%)
Apr 20, 2015 17.06 17.09 17.01 17.09 3,570,059 +0.05(+0.29%)
Apr 17, 2015 17.03 17.13 17.01 17.05 3,452,757 +0.00(+0.00%)
Apr 16, 2015 17.00 17.11 16.91 17.05 3,292,756 +0.05(+0.29%)
Apr 15, 2015 17.08 17.16 17.00 17.00 4,854,144 -0.10(-0.58%)
Apr 14, 2015 17.19 17.24 17.08 17.09 5,523,689 -0.05(-0.29%)
Apr 13, 2015 17.21 17.26 17.14 17.14 4,971,446 -0.08(-0.48%)
Apr 10, 2015 17.18 17.31 17.18 17.23 3,433,759 +0.10(+0.58%)
Apr 09, 2015 17.24 17.29 17.13 17.13 5,906,266 -0.12(-0.67%)
Apr 08, 2015 17.18 17.31 17.16 17.24 5,980,774 -0.02(-0.10%)
Apr 07, 2015 17.46 17.48 17.24 17.26 5,533,089 -0.17(-0.95%)
Apr 06, 2015 17.31 17.48 17.31 17.43 3,171,729 +0.12(+0.67%)
Apr 02, 2015 17.33 17.31 17.31 17.31 2,517,128 +0.02(+0.10%)
Apr 01, 2015 17.23 17.36 17.21 17.29 4,478,076 +0.07(+0.38%)
Mar 31, 2015 17.31 17.37 17.23 17.23 5,700,767 -0.08(-0.48%)
Mar 30, 2015 17.44 17.51 17.26 17.31 6,339,331 -0.13(-0.76%)
Mar 27, 2015 17.46 17.58 17.34 17.44 4,875,817 +0.02(+0.10%)
Mar 26, 2015 17.39 17.52 17.38 17.43 4,488,368 +0.03(+0.19%)
Mar 25, 2015 17.44 17.59 17.39 17.39 5,861,784 +0.00(+0.00%)
Mar 24, 2015 17.56 17.56 17.39 17.39 4,516,094 -0.11(-0.64%)
Mar 23, 2015 17.30 17.60 17.28 17.51 6,996,188 +0.21(+1.21%)
Mar 20, 2015 17.28 17.46 17.25 17.30 13,164,360 +0.06(+0.37%)
Mar 19, 2015 17.27 17.35 17.15 17.23 3,668,608 -0.03(-0.19%)
Mar 18, 2015 17.10 17.38 17.06 17.27 6,934,448 +0.18(+1.04%)
Mar 17, 2015 16.96 17.14 16.93 17.09 3,851,571 +0.14(+0.86%)
Mar 16, 2015 16.86 17.07 16.86 16.94 4,205,050 +0.03(+0.19%)
Mar 13, 2015 16.77 16.91 16.67 16.91 5,670,721 +0.14(+0.86%)
Mar 12, 2015 16.62 16.81 16.62 16.77 4,226,518 +0.18(+1.07%)
Mar 11, 2015 16.69 16.77 16.57 16.59 5,450,497 -0.08(-0.48%)
Mar 10, 2015 16.77 16.77 16.64 16.67 4,519,185 -0.13(-0.77%)
Mar 09, 2015 16.80 16.99 16.77 16.80 3,716,276 +0.00(+0.00%)
Mar 06, 2015 16.93 16.99 16.73 16.80 6,619,740 -0.29(-1.70%)
Mar 05, 2015 17.18 17.20 17.02 17.09 3,587,560 -0.11(-0.66%)
Mar 04, 2015 17.07 17.24 17.07 17.20 4,456,914 +0.13(+0.75%)
Mar 03, 2015 17.09 17.10 17.01 17.07 3,769,107 -0.02(-0.09%)
Mar 02, 2015 17.10 17.22 17.04 17.09 4,065,188 -0.02(-0.09%)
Feb 27, 2015 17.02 17.18 17.01 17.10 6,025,727 +0.08(+0.47%)
Feb 26, 2015 17.10 17.15 16.98 17.02 4,424,126 -0.11(-0.66%)
Feb 25, 2015 17.04 17.41 16.99 17.14 5,057,643 -0.02(-0.09%)
Feb 24, 2015 17.23 17.23 17.09 17.15 5,015,015 -0.11(-0.65%)
Feb 23, 2015 17.27 17.33 17.16 17.27 3,070,284 +0.00(+0.00%)
Feb 20, 2015 17.30 17.33 17.20 17.27 3,429,747 -0.02(-0.09%)
Feb 19, 2015 17.18 17.38 17.12 17.28 4,424,609 +0.06(+0.37%)
Feb 18, 2015 17.20 17.25 16.99 17.22 3,053,644 -0.02(-0.09%)
Feb 17, 2015 17.14 17.40 17.12 17.23 3,625,010 +0.02(+0.09%)
Feb 13, 2015 17.17 17.22 17.22 17.22 4,139,609 +0.05(+0.28%)
Feb 12, 2015 16.99 17.20 16.98 17.17 3,820,372 +0.24(+1.43%)
Feb 11, 2015 16.93 17.02 16.88 16.93 2,570,632 -0.02(-0.10%)
Feb 10, 2015 17.04 17.10 16.94 16.94 4,794,594 -0.05(-0.28%)
Feb 09, 2015 16.91 17.06 16.88 16.99 3,534,415 +0.08(+0.48%)
Feb 06, 2015 16.96 16.96 16.70 16.91 6,017,501 -0.11(-0.66%)
Feb 05, 2015 16.80 17.07 16.73 17.02 6,410,628 +0.21(+1.24%)
Feb 04, 2015 17.02 17.09 16.78 16.81 4,298,306 -0.26(-1.51%)
Feb 03, 2015 16.78 17.07 16.77 17.07 4,293,676 +0.21(+1.24%)
Feb 02, 2015 16.98 16.98 16.72 16.86 5,883,380 -0.14(-0.85%)
Jan 30, 2015 16.91 17.07 16.78 17.01 6,446,112 +0.02(+0.09%)
Jan 29, 2015 17.10 17.23 16.75 16.99 6,300,029 +0.00(+0.00%)
Jan 28, 2015 17.17 17.18 16.98 16.99 3,801,120 -0.16(-0.94%)
Jan 27, 2015 17.14 17.25 17.02 17.15 3,396,404 -0.03(-0.19%)
Jan 26, 2015 16.99 17.20 16.94 17.18 4,767,539 +0.19(+1.14%)
Jan 23, 2015 17.20 17.25 16.85 16.99 7,470,987 -0.19(-1.12%)
Jan 22, 2015 16.98 17.23 16.94 17.18 5,199,265 +0.26(+1.52%)
Jan 21, 2015 16.83 16.94 16.69 16.93 4,814,403 +0.10(+0.57%)
Jan 20, 2015 17.10 17.18 16.73 16.83 5,688,507 -0.26(-1.51%)
Jan 16, 2015 17.02 17.29 16.94 17.09 6,031,220 +0.03(+0.19%)
Jan 15, 2015 17.12 17.20 17.02 17.06 4,336,626 -0.06(-0.38%)
Jan 14, 2015 17.06 17.12 16.86 17.12 6,072,874 -0.02(-0.09%)
Jan 13, 2015 17.41 17.41 17.02 17.14 5,018,742 -0.27(-1.57%)
Jan 12, 2015 17.39 17.47 17.25 17.41 3,808,351 +0.00(+0.00%)
Jan 09, 2015 17.57 17.59 17.38 17.41 3,619,912 -0.16(-0.92%)
Jan 08, 2015 17.65 17.68 17.50 17.57 3,354,148 -0.05(-0.27%)
Jan 07, 2015 17.68 17.73 17.54 17.62 3,825,618 -0.08(-0.45%)
Jan 06, 2015 17.68 17.73 17.59 17.70 6,083,372 +0.10(+0.55%)
Jan 05, 2015 17.68 17.72 17.52 17.60 4,022,140 -0.18(-1.00%)
Jan 02, 2015 17.47 17.86 17.41 17.78 4,508,606 +0.37(+2.13%)
Dec 31, 2014 17.64 17.41 17.41 17.41 5,623,253 -0.27(-1.55%)
Dec 30, 2014 17.80 17.88 17.56 17.68 6,240,698 -0.11(-0.63%)
Dec 29, 2014 17.78 17.96 17.76 17.80 5,019,179 +0.02(+0.09%)
Dec 26, 2014 17.59 17.87 17.56 17.78 3,593,685 +0.20(+1.16%)
Dec 24, 2014 17.62 17.58 17.58 17.58 3,086,568 -0.08(-0.44%)
Dec 23, 2014 17.80 17.81 17.64 17.66 3,424,760 -0.09(-0.53%)
Dec 22, 2014 17.78 17.80 17.69 17.75 4,524,742 -0.02(-0.09%)
Dec 19, 2014 17.56 17.76 17.47 17.76 9,962,795 +0.16(+0.89%)
Dec 18, 2014 17.59 17.67 17.45 17.61 4,102,521 +0.05(+0.27%)
Dec 17, 2014 17.39 17.58 17.34 17.56 5,854,309 +0.20(+1.17%)
Dec 16, 2014 17.53 17.67 17.34 17.36 4,747,108 -0.19(-1.07%)
Dec 15, 2014 17.91 17.91 17.51 17.55 4,305,462 -0.34(-1.93%)
Dec 12, 2014 18.02 18.03 17.87 17.89 3,631,309 -0.17(-0.95%)
Dec 11, 2014 17.76 18.06 17.67 18.06 6,543,956 +0.30(+1.68%)
Dec 10, 2014 17.86 17.91 17.75 17.76 3,843,222 -0.16(-0.87%)
Dec 09, 2014 17.70 17.95 17.67 17.92 3,895,394 +0.13(+0.70%)
Dec 08, 2014 17.95 18.05 17.69 17.80 5,231,233 -0.16(-0.87%)
Dec 05, 2014 18.08 18.11 17.86 17.95 5,676,441 -0.31(-1.72%)
Dec 04, 2014 18.19 18.27 18.14 18.27 2,806,661 +0.05(+0.26%)
Dec 03, 2014 18.13 18.27 18.11 18.22 3,091,382 +0.03(+0.17%)
Dec 02, 2014 18.11 18.19 18.05 18.19 3,652,794 +0.09(+0.52%)
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.