Annaly Capital Management Inc (NY: NLY )

21.65 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 28.90 29.00 28.17 28.17 11,663,300 -0.87(-2.99%)
Nov 29, 2021 29.25 29.36 28.83 29.04 4,288,172 +0.00(+0.00%)
Nov 26, 2021 29.22 29.29 28.80 29.04 5,043,145 -0.38(-1.30%)
Nov 24, 2021 29.32 29.50 29.27 29.43 4,984,747 +0.10(+0.36%)
Nov 23, 2021 29.18 29.39 29.10 29.32 3,688,985 +0.17(+0.60%)
Nov 22, 2021 29.22 29.32 28.97 29.15 4,080,547 -0.03(-0.12%)
Nov 19, 2021 29.29 29.46 29.08 29.18 3,427,053 -0.17(-0.59%)
Nov 18, 2021 29.36 29.43 29.11 29.36 5,319,808 +0.07(+0.24%)
Nov 17, 2021 29.63 29.69 29.29 29.29 6,425,415 -0.38(-1.29%)
Nov 16, 2021 29.77 29.77 29.60 29.67 1,913,885 -0.03(-0.12%)
Nov 15, 2021 29.84 29.95 29.70 29.70 2,513,708 -0.14(-0.47%)
Nov 12, 2021 29.88 29.95 29.77 29.84 2,627,970 -0.03(-0.12%)
Nov 11, 2021 29.81 29.91 29.74 29.88 2,283,450 -0.24(-0.81%)
Nov 10, 2021 29.98 29.81 30.12 3,977,070 +0.14(+0.46%)
Nov 09, 2021 29.95 30.15 29.91 29.98 2,815,684 -0.10(-0.35%)
Nov 08, 2021 30.40 30.40 29.91 30.09 3,455,707 -0.17(-0.57%)
Nov 05, 2021 29.67 30.30 29.67 30.26 6,051,467 +0.63(+2.11%)
Nov 04, 2021 29.60 29.84 29.50 29.63 3,383,654 +0.07(+0.24%)
Nov 03, 2021 29.56 29.84 29.46 29.56 4,504,082 +0.00(+0.00%)
Nov 02, 2021 29.91 29.93 29.53 29.56 3,428,906 -0.42(-1.39%)
Nov 01, 2021 29.56 30.05 29.61 29.98 4,049,147 +0.56(+1.89%)
Oct 29, 2021 29.81 29.91 29.32 29.43 5,625,640 -0.38(-1.28%)
Oct 28, 2021 30.05 30.12 29.32 29.81 6,186,083 -0.10(-0.35%)
Oct 27, 2021 30.40 30.47 29.91 29.91 5,418,039 -0.31(-1.04%)
Oct 26, 2021 30.33 30.19 30.23 3,473,822 -0.10(-0.34%)
Oct 25, 2021 30.26 30.43 30.23 30.33 2,348,806 +0.10(+0.35%)
Oct 22, 2021 30.30 30.40 30.09 30.23 3,146,279 -0.07(-0.23%)
Oct 21, 2021 30.36 30.50 30.16 30.30 2,105,610 -0.07(-0.23%)
Oct 20, 2021 30.05 30.57 30.05 30.36 4,522,790 +0.24(+0.81%)
Oct 19, 2021 29.91 30.19 29.82 30.12 2,393,519 +0.28(+0.93%)
Oct 18, 2021 29.95 29.95 29.67 29.84 2,470,460 +0.00(+0.00%)
Oct 15, 2021 29.88 30.12 29.81 29.84 2,688,706 +0.03(+0.12%)
Oct 14, 2021 29.74 29.91 29.70 29.81 3,271,718 +0.14(+0.47%)
Oct 13, 2021 29.63 29.67 29.39 29.67 2,294,814 +0.07(+0.23%)
Oct 12, 2021 29.46 29.77 29.43 29.60 3,322,382 +0.14(+0.47%)
Oct 11, 2021 29.63 29.70 29.46 29.46 3,028,635 -0.10(-0.35%)
Oct 08, 2021 29.46 29.70 29.43 29.56 4,002,989 +0.10(+0.35%)
Oct 07, 2021 29.53 29.74 29.46 29.46 3,166,189 +0.00(+0.00%)
Oct 06, 2021 29.43 29.50 29.04 29.46 8,817,001 -0.31(-1.05%)
Oct 05, 2021 29.56 29.91 29.39 29.77 5,157,064 +0.21(+0.71%)
Oct 04, 2021 29.46 29.98 29.46 29.56 5,572,760 +0.14(+0.47%)
Oct 01, 2021 29.29 29.60 29.15 29.43 4,936,191 +0.14(+0.48%)
Sep 30, 2021 29.53 29.63 29.25 29.29 4,867,081 -0.21(-0.71%)
Sep 29, 2021 30.02 30.02 29.50 29.50 5,369,868 -0.38(-1.28%)
Sep 28, 2021 30.18 30.22 29.84 29.88 8,584,546 -0.31(-1.01%)
Sep 27, 2021 30.18 30.32 30.12 30.18 5,860,890 +0.17(+0.56%)
Sep 24, 2021 30.12 30.25 30.01 30.01 3,984,190 -0.03(-0.11%)
Sep 23, 2021 30.22 30.32 30.05 30.05 5,069,095 +0.00(+0.00%)
Sep 22, 2021 29.64 30.15 29.51 30.05 6,523,773 +0.64(+2.19%)
Sep 21, 2021 29.37 29.71 29.30 29.40 5,062,336 +0.17(+0.58%)
Sep 20, 2021 29.03 29.32 28.79 29.23 6,645,076 -0.14(-0.46%)
Sep 17, 2021 29.40 29.47 29.25 29.37 6,659,228 -0.03(-0.12%)
Sep 16, 2021 29.44 29.57 29.37 29.40 2,763,372 +0.03(+0.12%)
Sep 15, 2021 29.30 29.47 29.17 29.37 3,663,941 +0.07(+0.23%)
Sep 14, 2021 29.23 29.43 29.10 29.30 4,819,008 +0.14(+0.47%)
Sep 13, 2021 29.06 29.40 28.91 29.17 3,735,877 +0.27(+0.94%)
Sep 10, 2021 29.10 29.11 28.83 28.89 3,320,207 -0.10(-0.35%)
Sep 09, 2021 28.83 29.22 28.76 29.00 2,492,566 +0.10(+0.35%)
Sep 08, 2021 29.03 29.27 28.83 28.89 4,272,226 -0.10(-0.35%)
Sep 07, 2021 29.37 29.50 29.00 29.00 3,633,712 -0.31(-1.04%)
Sep 03, 2021 29.50 29.56 29.20 29.30 3,879,680 -0.17(-0.58%)
Sep 02, 2021 29.61 29.64 29.44 29.47 2,447,893 -0.14(-0.46%)
Sep 01, 2021 29.61 29.67 29.37 29.61 3,181,533 +0.14(+0.46%)
Aug 31, 2021 29.47 29.78 29.40 29.47 5,471,206 +0.00(+0.00%)
Aug 30, 2021 29.64 29.71 29.37 29.47 2,375,475 -0.17(-0.57%)
Aug 27, 2021 29.34 29.78 29.34 29.64 2,319,454 +0.31(+1.04%)
Aug 26, 2021 29.64 29.67 29.27 29.34 2,423,979 -0.24(-0.80%)
Aug 25, 2021 29.50 29.71 29.31 29.57 2,874,907 +0.07(+0.23%)
Aug 24, 2021 29.23 29.50 29.22 29.50 3,395,596 +0.34(+1.16%)
Aug 23, 2021 28.96 29.23 28.96 29.17 3,066,625 +0.24(+0.82%)
Aug 20, 2021 28.52 28.96 28.32 28.93 3,244,597 +0.37(+1.31%)
Aug 19, 2021 28.83 28.93 28.39 28.56 3,568,154 -0.44(-1.52%)
Aug 18, 2021 29.10 29.27 28.96 29.00 2,874,815 -0.17(-0.58%)
Aug 17, 2021 29.03 29.34 28.93 29.17 3,144,366 +0.00(+0.00%)
Aug 16, 2021 29.20 29.37 28.96 29.17 3,119,577 -0.10(-0.35%)
Aug 13, 2021 29.20 29.47 29.17 29.27 5,214,078 +0.10(+0.35%)
Aug 12, 2021 29.13 29.32 28.96 29.17 4,994,864 +0.03(+0.12%)
Aug 11, 2021 28.89 29.20 28.76 29.13 3,131,298 +0.27(+0.94%)
Aug 10, 2021 28.62 28.93 28.42 28.86 2,974,410 +0.24(+0.83%)
Aug 09, 2021 28.52 28.76 28.32 28.62 3,746,081 -0.03(-0.12%)
Aug 06, 2021 28.59 28.85 28.49 28.66 4,309,098 +0.17(+0.60%)
Aug 05, 2021 28.11 28.57 28.11 28.49 2,927,626 +0.41(+1.45%)
Aug 04, 2021 28.42 28.59 28.05 28.08 4,151,702 -0.47(-1.66%)
Aug 03, 2021 28.52 28.59 28.05 28.56 4,623,913 +0.00(+0.00%)
Aug 02, 2021 29.03 29.17 28.52 28.56 6,329,290 -0.24(-0.82%)
Jul 30, 2021 29.23 29.50 28.72 28.79 6,560,390 -0.44(-1.51%)
Jul 29, 2021 28.69 29.30 28.52 29.23 4,876,157 +0.68(+2.38%)
Jul 28, 2021 28.76 29.01 28.45 28.56 5,893,790 -0.17(-0.59%)
Jul 27, 2021 28.52 28.79 28.18 28.72 4,209,178 +0.00(+0.00%)
Jul 26, 2021 28.49 28.89 28.45 28.72 3,953,400 +0.27(+0.95%)
Jul 23, 2021 28.79 28.83 28.39 28.45 4,512,836 -0.17(-0.59%)
Jul 22, 2021 29.17 29.20 28.49 28.62 4,381,622 -0.54(-1.86%)
Jul 21, 2021 29.17 29.47 29.06 29.17 3,591,269 +0.17(+0.58%)
Jul 20, 2021 28.15 29.06 28.05 29.00 5,910,597 +0.92(+3.26%)
Jul 19, 2021 28.28 28.40 27.74 28.08 7,647,548 -0.64(-2.24%)
Jul 16, 2021 28.83 28.96 28.49 28.72 4,709,777 +0.00(+0.00%)
Jul 15, 2021 28.52 28.96 28.22 28.72 5,802,353 +0.17(+0.59%)
Jul 14, 2021 29.03 29.37 28.49 28.56 7,026,086 -0.41(-1.41%)
Jul 13, 2021 30.18 30.18 28.93 28.96 8,791,594 -1.32(-4.37%)
Jul 12, 2021 30.12 30.42 29.95 30.28 3,839,392 +0.07(+0.22%)
Jul 09, 2021 29.67 30.25 29.67 30.22 5,434,181 +0.71(+2.41%)
Jul 08, 2021 29.61 29.88 29.08 29.50 6,788,756 -0.44(-1.47%)
Jul 07, 2021 29.98 30.01 29.71 29.95 5,233,991 -0.03(-0.11%)
Jul 06, 2021 30.32 30.32 29.88 29.98 7,485,428 -0.10(-0.34%)
Jul 02, 2021 30.32 30.35 30.05 30.08 4,313,662 -0.17(-0.56%)
Jul 01, 2021 30.22 30.49 30.01 30.25 3,795,216 +0.14(+0.45%)
Jun 30, 2021 30.12 30.22 29.95 30.12 5,736,210 +0.00(+0.00%)
Jun 29, 2021 30.52 30.59 30.08 30.12 6,291,559 -0.31(-1.00%)
Jun 28, 2021 30.62 30.65 30.22 30.42 6,735,064 -0.10(-0.33%)
Jun 25, 2021 30.55 30.70 30.45 30.52 7,023,888 +0.07(+0.22%)
Jun 24, 2021 30.52 30.55 30.32 30.45 6,165,626 +0.07(+0.22%)
Jun 23, 2021 30.45 30.55 30.29 30.39 4,808,413 +0.03(+0.11%)
Jun 22, 2021 30.42 30.49 30.19 30.35 4,356,024 -0.03(-0.11%)
Jun 21, 2021 30.39 30.49 30.06 30.39 6,497,977 +0.36(+1.21%)
Jun 18, 2021 30.06 30.12 29.53 30.02 12,787,975 +0.03(+0.11%)
Jun 17, 2021 30.88 30.95 29.73 29.99 7,837,863 -0.86(-2.79%)
Jun 16, 2021 30.72 31.05 30.59 30.85 6,836,831 +0.30(+0.98%)
Jun 15, 2021 30.88 30.88 30.45 30.55 5,519,020 -0.23(-0.75%)
Jun 14, 2021 31.18 31.25 30.69 30.78 5,582,604 -0.30(-0.96%)
Jun 11, 2021 31.38 31.48 30.65 31.08 8,002,850 -0.40(-1.26%)
Jun 10, 2021 31.78 31.88 31.48 31.48 4,559,387 -0.10(-0.31%)
Jun 09, 2021 31.45 31.91 31.38 31.58 6,911,253 +0.13(+0.42%)
Jun 08, 2021 31.21 31.45 31.08 31.45 5,455,130 +0.20(+0.64%)
Jun 07, 2021 31.28 31.35 31.12 31.25 4,988,097 -0.03(-0.11%)
Jun 04, 2021 31.25 31.35 31.02 31.28 4,945,677 +0.10(+0.32%)
Jun 03, 2021 31.21 31.21 30.98 31.18 3,974,926 +0.03(+0.11%)
Jun 02, 2021 31.28 31.35 31.05 31.15 4,482,610 -0.03(-0.11%)
Jun 01, 2021 30.88 31.21 30.78 31.18 5,379,110 +0.50(+1.62%)
May 28, 2021 30.59 30.72 30.45 30.69 5,531,958 +0.17(+0.54%)
May 27, 2021 30.52 30.55 30.32 30.52 9,081,969 +0.10(+0.33%)
May 26, 2021 30.69 30.75 30.35 30.42 5,155,126 -0.13(-0.43%)
May 25, 2021 30.75 30.95 30.49 30.55 4,179,814 -0.10(-0.32%)
May 24, 2021 30.65 30.75 30.45 30.65 4,647,267 +0.07(+0.22%)
May 21, 2021 30.62 30.78 30.52 30.59 3,365,189 +0.03(+0.11%)
May 20, 2021 30.72 30.78 30.52 30.55 3,200,088 -0.20(-0.65%)
May 19, 2021 30.32 30.75 30.22 30.75 4,632,991 +0.17(+0.54%)
May 18, 2021 30.45 30.85 30.32 30.59 5,179,541 +0.23(+0.76%)
May 17, 2021 30.25 30.42 29.96 30.35 2,782,655 +0.13(+0.44%)
May 14, 2021 29.86 30.25 29.86 30.22 4,484,927 +0.46(+1.56%)
May 13, 2021 29.13 29.92 29.03 29.76 4,559,877 +0.70(+2.39%)
May 12, 2021 30.06 30.11 29.00 29.06 6,018,705 -0.99(-3.30%)
May 11, 2021 30.02 30.22 29.79 30.06 4,126,521 -0.17(-0.55%)
May 10, 2021 30.45 30.71 30.22 30.22 2,988,124 -0.17(-0.54%)
May 07, 2021 30.16 30.45 30.09 30.39 2,736,047 +0.10(+0.33%)
May 06, 2021 30.25 30.29 29.86 30.29 3,515,103 +0.13(+0.44%)
May 05, 2021 29.99 30.29 29.66 30.16 4,196,322 +0.23(+0.77%)
May 04, 2021 30.25 30.25 29.69 29.92 4,059,954 -0.23(-0.77%)
May 03, 2021 30.29 30.54 30.16 30.16 4,795,104 +0.10(+0.33%)
Apr 30, 2021 29.96 30.25 29.89 30.06 5,532,126 +0.26(+0.89%)
Apr 29, 2021 29.59 29.79 29.46 29.79 3,839,734 +0.20(+0.67%)
Apr 28, 2021 29.63 29.92 29.46 29.59 4,591,218 +0.10(+0.34%)
Apr 27, 2021 29.29 29.66 29.16 29.49 3,517,461 +0.40(+1.37%)
Apr 26, 2021 29.46 29.46 29.10 29.10 2,585,654 -0.36(-1.24%)
Apr 23, 2021 29.06 29.46 28.83 29.46 3,373,194 +0.46(+1.60%)
Apr 22, 2021 29.13 29.29 28.93 29.00 2,620,363 -0.13(-0.45%)
Apr 21, 2021 28.86 29.20 28.57 29.13 2,620,194 +0.13(+0.46%)
Apr 20, 2021 29.16 29.20 28.73 29.00 2,897,873 -0.13(-0.45%)
Apr 19, 2021 29.36 29.39 29.10 29.13 2,152,359 -0.20(-0.68%)
Apr 16, 2021 29.29 29.46 29.28 29.33 3,457,813 +0.13(+0.45%)
Apr 15, 2021 29.29 29.33 29.06 29.20 2,689,497 -0.07(-0.23%)
Apr 14, 2021 28.96 29.29 28.93 29.26 4,608,806 +0.26(+0.91%)
Apr 13, 2021 28.90 29.03 28.67 29.00 2,661,816 +0.07(+0.23%)
Apr 12, 2021 28.70 28.93 28.67 28.93 2,405,520 +0.26(+0.92%)
Apr 09, 2021 28.90 28.93 28.60 28.67 1,952,899 -0.23(-0.80%)
Apr 08, 2021 28.73 28.90 28.57 28.90 2,508,785 +0.13(+0.46%)
Apr 07, 2021 28.86 28.90 28.53 28.77 3,308,705 -0.07(-0.23%)
Apr 06, 2021 28.70 28.86 28.67 28.83 3,269,748 +0.07(+0.23%)
Apr 05, 2021 28.93 28.96 28.57 28.77 3,897,670 -0.10(-0.34%)
Apr 01, 2021 28.50 28.86 28.37 28.86 3,937,035 +0.40(+1.40%)
Mar 31, 2021 28.70 28.86 28.47 28.47 4,414,070 -0.40(-1.38%)
Mar 30, 2021 28.47 28.93 28.27 28.86 5,010,991 +0.50(+1.75%)
Mar 29, 2021 28.82 29.05 28.37 28.37 5,138,600 -0.58(-2.01%)
Mar 26, 2021 28.69 28.95 28.50 28.95 4,743,365 +0.35(+1.24%)
Mar 25, 2021 28.40 28.72 27.75 28.59 5,427,885 +0.39(+1.37%)
Mar 24, 2021 28.56 29.11 28.17 28.21 6,263,524 -0.23(-0.79%)
Mar 23, 2021 28.76 28.88 28.30 28.43 4,791,166 -0.36(-1.23%)
Mar 22, 2021 28.88 28.98 28.56 28.79 4,489,290 +0.03(+0.11%)
Mar 19, 2021 28.56 29.05 28.26 28.76 7,550,784 +0.39(+1.37%)
Mar 18, 2021 28.56 28.88 28.27 28.37 4,614,966 -0.23(-0.79%)
Mar 17, 2021 28.08 28.66 27.95 28.59 3,429,147 +0.48(+1.72%)
Mar 16, 2021 28.27 28.34 27.88 28.11 3,219,696 -0.19(-0.68%)
Mar 15, 2021 28.34 28.63 28.01 28.30 4,151,337 +0.10(+0.34%)
Mar 12, 2021 27.79 28.34 27.74 28.21 3,566,006 +0.42(+1.51%)
Mar 11, 2021 27.92 27.92 27.66 27.79 4,741,566 -0.10(-0.35%)
Mar 10, 2021 27.56 27.92 27.50 27.88 3,255,964 +0.42(+1.53%)
Mar 09, 2021 27.75 27.79 27.37 27.46 3,299,047 -0.29(-1.05%)
Mar 08, 2021 26.98 27.85 26.95 27.75 6,843,383 +0.90(+3.37%)
Mar 05, 2021 26.88 27.11 25.98 26.85 6,665,649 +0.10(+0.36%)
Mar 04, 2021 27.17 27.34 26.40 26.75 6,599,295 -0.36(-1.31%)
Mar 03, 2021 27.24 27.46 27.08 27.11 3,674,417 -0.06(-0.24%)
Mar 02, 2021 26.92 27.43 26.85 27.17 4,607,108 +0.26(+0.96%)
Mar 01, 2021 27.04 27.46 26.92 26.92 4,338,688 +0.10(+0.36%)
Feb 26, 2021 26.92 27.24 26.56 26.82 5,417,643 +0.00(+0.00%)
Feb 25, 2021 27.56 27.92 26.66 26.82 6,371,274 -0.71(-2.58%)
Feb 24, 2021 27.01 27.53 26.95 27.53 4,176,553 +0.61(+2.28%)
Feb 23, 2021 26.85 27.04 26.30 26.92 3,966,588 -0.06(-0.24%)
Feb 22, 2021 26.88 27.34 26.75 26.98 6,554,449 +0.06(+0.24%)
Feb 19, 2021 26.63 27.24 26.63 26.92 5,090,001 +0.45(+1.71%)
Feb 18, 2021 26.85 26.95 26.37 26.46 6,501,018 -0.52(-1.91%)
Feb 17, 2021 27.53 27.56 26.79 26.98 6,501,961 -0.61(-2.22%)
Feb 16, 2021 27.56 27.59 27.27 27.59 5,894,632 +0.23(+0.83%)
Feb 12, 2021 27.27 27.53 27.14 27.37 4,529,379 +0.06(+0.24%)
Feb 11, 2021 27.92 28.14 27.11 27.30 9,325,030 -0.65(-2.31%)
Feb 10, 2021 27.72 28.08 27.66 27.95 6,611,710 +0.32(+1.17%)
Feb 09, 2021 27.82 27.85 27.34 27.63 4,454,354 -0.23(-0.81%)
Feb 08, 2021 27.75 28.08 27.75 27.85 5,227,928 +0.19(+0.70%)
Feb 05, 2021 27.34 27.72 27.25 27.66 4,876,882 +0.45(+1.66%)
Feb 04, 2021 27.01 27.34 26.98 27.21 4,204,567 +0.23(+0.84%)
Feb 03, 2021 27.11 27.34 26.95 26.98 2,897,523 -0.10(-0.36%)
Feb 02, 2021 26.88 27.17 26.79 27.08 4,557,990 +0.32(+1.21%)
Feb 01, 2021 26.30 26.75 26.14 26.75 5,073,972 +0.55(+2.09%)
Jan 29, 2021 26.85 26.97 26.08 26.21 7,608,385 -0.68(-2.52%)
Jan 28, 2021 26.56 26.92 26.50 26.88 4,369,364 +0.39(+1.46%)
Jan 27, 2021 27.11 27.17 26.46 26.50 5,242,836 -0.71(-2.61%)
Jan 26, 2021 27.27 27.50 27.04 27.21 3,991,339 +0.06(+0.24%)
Jan 25, 2021 26.98 27.27 26.79 27.14 3,577,080 +0.16(+0.60%)
Jan 22, 2021 26.92 27.04 26.72 26.98 3,261,480 +0.00(+0.00%)
Jan 21, 2021 26.79 27.21 26.66 26.98 3,936,241 +0.26(+0.97%)
Jan 20, 2021 26.63 26.92 26.53 26.72 3,822,698 +0.16(+0.61%)
Jan 19, 2021 26.79 26.85 26.53 26.56 3,853,777 -0.19(-0.72%)
Jan 15, 2021 26.75 26.79 26.50 26.75 3,163,844 -0.06(-0.24%)
Jan 14, 2021 26.66 26.85 26.40 26.82 3,556,909 +0.32(+1.22%)
Jan 13, 2021 26.50 26.72 26.50 26.50 2,275,663 -0.03(-0.12%)
Jan 12, 2021 26.50 26.59 26.37 26.53 2,911,809 +0.13(+0.49%)
Jan 11, 2021 26.63 26.95 26.40 26.40 2,890,615 -0.36(-1.33%)
Jan 08, 2021 26.53 26.75 26.31 26.75 3,534,525 +0.23(+0.85%)
Jan 07, 2021 26.69 26.85 26.53 26.53 3,812,554 +0.00(+0.00%)
Jan 06, 2021 26.50 26.95 26.46 26.53 4,741,137 +0.06(+0.24%)
Jan 05, 2021 26.59 26.85 26.40 26.46 4,291,544 -0.10(-0.36%)
Jan 04, 2021 27.37 27.37 26.30 26.56 6,849,087 -0.71(-2.60%)
Dec 31, 2020 27.27 27.27 27.27 4,366,560 +0.29(+1.08%)
Dec 30, 2020 26.72 27.14 26.53 26.98 4,366,560 +0.39(+1.46%)
Dec 29, 2020 26.97 27.13 26.56 26.59 5,323,589 -0.31(-1.17%)
Dec 28, 2020 26.78 27.16 26.75 26.91 6,126,342 +0.38(+1.42%)
Dec 24, 2020 26.72 26.80 26.40 26.53 1,721,584 -0.09(-0.35%)
Dec 23, 2020 26.28 26.84 26.22 26.62 3,044,791 +0.44(+1.68%)
Dec 22, 2020 26.37 26.37 26.09 26.18 3,136,559 -0.03(-0.12%)
Dec 21, 2020 26.25 26.31 25.93 26.22 4,170,193 -0.19(-0.71%)
Dec 18, 2020 26.72 26.86 26.22 26.40 6,417,736 -0.03(-0.12%)
Dec 17, 2020 26.37 26.56 26.31 26.44 3,151,077 +0.13(+0.48%)
Dec 16, 2020 26.40 26.44 26.09 26.31 3,166,286 -0.06(-0.24%)
Dec 15, 2020 26.09 26.37 26.00 26.37 3,036,666 +0.47(+1.82%)
Dec 14, 2020 26.22 26.25 25.84 25.90 3,671,704 +0.00(+0.00%)
Dec 11, 2020 25.84 26.03 25.78 25.90 3,381,166 +0.06(+0.24%)
Dec 10, 2020 25.93 26.00 25.62 25.84 3,720,203 -0.25(-0.96%)
Dec 09, 2020 26.34 26.44 25.84 26.09 3,304,453 -0.06(-0.24%)
Dec 08, 2020 25.93 26.34 25.90 26.15 3,301,790 +0.16(+0.60%)
Dec 07, 2020 26.31 26.37 25.84 26.00 2,953,868 -0.28(-1.08%)
Dec 04, 2020 25.93 26.28 25.87 26.28 3,679,380 +0.53(+2.08%)
Dec 03, 2020 25.56 26.03 25.46 25.74 3,702,698 +0.28(+1.11%)
Dec 02, 2020 25.40 25.65 25.24 25.46 3,383,000 +0.13(+0.50%)
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.