Annaly Capital Management Inc (NY: NLY )

21.65 +0.50 (+2.36%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.26 10.27 9.901 9.951 2,431,018 -0.35(-3.37%)
Nov 29, 2005 10.43 10.52 10.21 10.30 1,819,869 -0.13(-1.22%)
Nov 28, 2005 10.46 10.56 10.42 10.43 1,252,761 -0.16(-1.52%)
Nov 25, 2005 10.80 10.83 10.50 10.59 810,221 -0.01(-0.08%)
Nov 23, 2005 10.26 10.71 10.26 10.60 4,185,828 +0.35(+3.39%)
Nov 22, 2005 9.824 10.33 9.824 10.25 3,201,330 +0.38(+3.86%)
Nov 21, 2005 9.630 9.901 9.621 9.867 1,849,151 +0.21(+2.19%)
Nov 18, 2005 9.621 9.706 9.562 9.655 1,733,203 -0.03(-0.26%)
Nov 17, 2005 9.443 9.731 9.443 9.680 1,452,069 +0.14(+1.51%)
Nov 16, 2005 9.536 9.613 9.511 9.536 894,053 -0.08(-0.79%)
Nov 15, 2005 9.579 9.816 9.443 9.613 1,392,088 +0.04(+0.44%)
Nov 14, 2005 9.689 9.858 9.528 9.570 1,473,086 -0.20(-2.08%)
Nov 11, 2005 9.401 9.841 9.401 9.774 4,678,077 +0.39(+4.15%)
Nov 10, 2005 9.232 9.409 9.232 9.384 2,015,517 +0.08(+0.82%)
Nov 09, 2005 9.342 9.384 9.257 9.308 2,174,326 -0.10(-1.08%)
Nov 08, 2005 9.553 9.553 9.367 9.409 1,733,557 -0.11(-1.16%)
Nov 07, 2005 9.486 9.545 9.443 9.519 1,154,406 -0.04(-0.44%)
Nov 04, 2005 9.519 9.613 9.469 9.562 1,755,991 +0.02(+0.18%)
Nov 03, 2005 9.630 9.689 9.486 9.545 2,037,360 -0.14(-1.49%)
Nov 02, 2005 9.655 9.740 9.587 9.689 1,536,964 +0.00(+0.00%)
Nov 01, 2005 9.723 9.765 9.536 9.689 1,779,015 -0.03(-0.35%)
Oct 31, 2005 9.697 9.774 9.604 9.723 1,724,229 -0.01(-0.09%)
Oct 28, 2005 10.12 10.12 9.697 9.731 2,035,353 +0.11(+1.14%)
Oct 27, 2005 9.697 9.706 9.477 9.621 2,072,428 -0.08(-0.87%)
Oct 26, 2005 9.799 9.901 9.630 9.706 2,644,849 -0.18(-1.80%)
Oct 25, 2005 10.00 10.12 9.816 9.884 1,079,547 -0.22(-2.18%)
Oct 24, 2005 10.07 10.18 10.03 10.10 1,519,962 +0.10(+1.02%)
Oct 21, 2005 9.926 10.20 9.867 10.00 1,188,057 +0.03(+0.25%)
Oct 20, 2005 10.11 10.25 9.934 9.977 1,071,046 -0.21(-2.08%)
Oct 19, 2005 10.04 10.22 9.867 10.19 1,087,576 +0.07(+0.67%)
Oct 18, 2005 10.25 10.37 10.11 10.12 1,014,252 -0.19(-1.81%)
Oct 17, 2005 9.994 10.36 9.994 10.31 1,347,928 +0.13(+1.25%)
Oct 14, 2005 9.951 10.26 9.875 10.18 2,124,144 +0.22(+2.21%)
Oct 13, 2005 9.909 10.08 9.790 9.960 2,750,171 -0.16(-1.59%)
Oct 12, 2005 10.12 10.16 9.918 10.12 3,162,838 -0.11(-1.08%)
Oct 11, 2005 10.21 10.27 10.15 10.23 2,532,089 -0.03(-0.25%)
Oct 10, 2005 10.39 10.42 10.20 10.26 1,951,993 -0.16(-1.54%)
Oct 07, 2005 10.29 10.43 10.29 10.42 1,717,617 +0.08(+0.74%)
Oct 06, 2005 10.16 10.43 10.16 10.34 2,471,399 +0.04(+0.41%)
Oct 05, 2005 10.49 10.54 10.14 10.30 3,204,164 -0.28(-2.64%)
Oct 04, 2005 10.63 10.78 10.48 10.58 2,546,022 -0.32(-2.95%)
Oct 03, 2005 10.91 10.93 10.71 10.90 1,627,290 -0.07(-0.62%)
Sep 30, 2005 10.71 11.02 10.71 10.97 2,347,067 +0.19(+1.81%)
Sep 29, 2005 10.59 10.77 10.58 10.77 2,061,211 +0.10(+0.95%)
Sep 28, 2005 10.61 10.73 10.60 10.67 2,512,843 -0.03(-0.24%)
Sep 27, 2005 10.88 10.91 10.70 10.70 1,823,057 -0.27(-2.47%)
Sep 26, 2005 10.69 11.00 10.08 10.97 2,266,541 +0.04(+0.39%)
Sep 23, 2005 10.93 11.00 10.77 10.93 2,328,294 -0.03(-0.23%)
Sep 22, 2005 10.95 10.98 10.77 10.95 2,340,337 -0.03(-0.23%)
Sep 21, 2005 10.93 11.02 10.76 10.98 2,999,070 -0.10(-0.92%)
Sep 20, 2005 10.77 11.13 10.76 11.08 4,743,018 +0.18(+1.63%)
Sep 19, 2005 10.84 11.22 10.79 10.90 5,772,502 -0.15(-1.38%)
Sep 16, 2005 11.09 11.35 10.97 11.05 13,778,486 -1.55(-12.30%)
Sep 15, 2005 12.62 12.72 12.56 12.60 1,157,121 -0.01(-0.07%)
Sep 14, 2005 12.71 12.75 12.58 12.61 1,865,563 -0.10(-0.80%)
Sep 13, 2005 12.81 12.91 12.70 12.71 797,823 -0.19(-1.44%)
Sep 12, 2005 12.98 13.04 12.88 12.90 849,776 -0.13(-0.98%)
Sep 09, 2005 12.96 13.17 12.92 13.03 626,734 +0.07(+0.52%)
Sep 08, 2005 13.04 13.04 12.81 12.96 975,524 -0.18(-1.35%)
Sep 07, 2005 13.21 13.26 13.09 13.14 896,769 -0.08(-0.58%)
Sep 06, 2005 13.14 13.33 13.13 13.21 1,195,377 +0.03(+0.19%)
Sep 02, 2005 13.36 13.37 13.10 13.19 1,269,409 -0.17(-1.27%)
Sep 01, 2005 13.36 13.46 12.77 13.36 2,243,753 +0.48(+3.75%)
Aug 31, 2005 12.31 12.91 12.30 12.87 2,593,251 +0.52(+4.18%)
Aug 30, 2005 12.45 12.52 12.30 12.36 1,199,982 -0.10(-0.82%)
Aug 29, 2005 12.54 12.59 12.37 12.46 1,745,600 -0.14(-1.08%)
Aug 26, 2005 12.59 12.77 12.59 12.59 1,570,261 -0.16(-1.26%)
Aug 25, 2005 12.70 12.88 12.68 12.75 2,788,427 -0.26(-2.02%)
Aug 24, 2005 12.97 13.09 12.97 13.02 1,094,070 +0.03(+0.26%)
Aug 23, 2005 12.96 13.11 12.92 12.98 1,287,711 +0.07(+0.52%)
Aug 22, 2005 12.76 12.98 12.76 12.92 1,323,015 +0.11(+0.86%)
Aug 19, 2005 12.72 12.86 12.70 12.81 918,612 +0.08(+0.60%)
Aug 18, 2005 12.79 12.81 12.65 12.73 1,814,910 -0.08(-0.60%)
Aug 17, 2005 12.97 13.04 12.80 12.81 1,033,616 -0.26(-2.01%)
Aug 16, 2005 13.20 13.28 13.01 13.07 790,266 -0.07(-0.52%)
Aug 15, 2005 12.80 13.22 12.79 13.14 1,543,222 +0.26(+2.04%)
Aug 12, 2005 12.98 13.09 12.79 12.87 1,281,807 -0.17(-1.30%)
Aug 11, 2005 12.87 13.04 12.87 13.04 1,416,411 +0.15(+1.18%)
Aug 10, 2005 12.80 13.10 12.80 12.89 1,909,132 -0.04(-0.33%)
Aug 09, 2005 12.58 13.10 12.54 12.93 2,517,094 -0.01(-0.07%)
Aug 08, 2005 13.36 13.42 12.85 12.94 2,963,412 -0.54(-4.02%)
Aug 05, 2005 13.55 13.59 13.42 13.48 3,002,612 -0.07(-0.50%)
Aug 04, 2005 13.47 13.59 13.39 13.55 2,265,361 +0.08(+0.63%)
Aug 03, 2005 13.30 13.51 13.27 13.47 2,347,894 +0.17(+1.27%)
Aug 02, 2005 13.17 13.31 13.14 13.30 2,750,879 +0.00(+0.00%)
Aug 01, 2005 13.34 13.46 13.13 13.30 3,220,812 -0.21(-1.57%)
Jul 29, 2005 13.55 13.58 13.38 13.51 2,437,512 -0.08(-0.62%)
Jul 28, 2005 13.72 13.80 13.13 13.59 4,825,788 -0.29(-2.07%)
Jul 27, 2005 14.02 14.23 13.64 13.88 5,078,229 -0.59(-4.10%)
Jul 26, 2005 14.41 14.51 14.40 14.47 639,132 +0.02(+0.12%)
Jul 25, 2005 14.61 14.61 14.38 14.46 1,021,573 -0.15(-1.04%)
Jul 22, 2005 14.31 14.63 14.31 14.61 1,023,698 +0.29(+2.01%)
Jul 21, 2005 14.52 14.55 14.31 14.32 1,042,117 -0.30(-2.03%)
Jul 20, 2005 14.35 14.65 14.31 14.62 1,307,075 +0.22(+1.53%)
Jul 19, 2005 14.28 14.44 14.28 14.40 1,447,700 +0.03(+0.24%)
Jul 18, 2005 14.48 14.54 14.31 14.36 2,065,934 -0.25(-1.68%)
Jul 15, 2005 14.61 14.75 14.58 14.61 1,066,205 -0.02(-0.12%)
Jul 14, 2005 14.82 14.86 14.61 14.63 927,940 -0.18(-1.20%)
Jul 13, 2005 14.85 14.86 14.77 14.80 728,160 -0.01(-0.06%)
Jul 12, 2005 14.82 15.08 14.74 14.81 1,599,661 -0.07(-0.45%)
Jul 11, 2005 14.86 15.04 14.77 14.88 1,411,216 -0.03(-0.17%)
Jul 08, 2005 14.64 14.99 14.63 14.91 1,597,418 +0.30(+2.09%)
Jul 07, 2005 14.27 14.61 14.27 14.60 1,721,159 +0.14(+1.00%)
Jul 06, 2005 14.40 14.56 14.40 14.46 2,467,503 -0.22(-1.50%)
Jul 05, 2005 14.40 14.82 14.39 14.68 4,109,199 -0.53(-3.45%)
Jul 01, 2005 15.13 15.29 15.12 15.20 912,236 +0.02(+0.11%)
Jun 30, 2005 15.06 15.21 14.97 15.19 1,688,571 +0.11(+0.73%)
Jun 29, 2005 15.09 15.21 15.04 15.08 1,532,477 -0.04(-0.28%)
Jun 28, 2005 15.14 15.21 15.08 15.12 1,524,212 -0.27(-1.76%)
Jun 27, 2005 15.50 15.56 15.31 15.39 1,327,738 -0.08(-0.49%)
Jun 24, 2005 15.37 15.57 15.36 15.46 1,380,280 +0.10(+0.66%)
Jun 23, 2005 15.37 15.40 15.31 15.36 1,293,969 -0.03(-0.17%)
Jun 22, 2005 15.41 15.56 15.26 15.39 2,717,819 -0.03(-0.16%)
Jun 21, 2005 15.80 15.88 15.37 15.41 5,296,075 -0.36(-2.31%)
Jun 20, 2005 16.94 16.95 15.67 15.78 4,923,434 -1.16(-6.85%)
Jun 17, 2005 16.85 16.95 16.56 16.94 1,284,759 +0.04(+0.25%)
Jun 16, 2005 16.94 16.94 16.86 16.90 783,064 -0.03(-0.20%)
Jun 15, 2005 16.89 16.94 16.85 16.93 931,364 +0.07(+0.40%)
Jun 14, 2005 16.85 16.89 16.79 16.86 699,822 +0.01(+0.05%)
Jun 13, 2005 16.80 16.86 16.74 16.85 928,531 +0.10(+0.61%)
Jun 10, 2005 16.68 16.79 16.65 16.75 752,955 +0.13(+0.76%)
Jun 09, 2005 16.52 16.67 16.37 16.63 1,278,501 +0.19(+1.13%)
Jun 08, 2005 16.29 16.54 16.28 16.44 1,647,481 +0.21(+1.30%)
Jun 07, 2005 16.13 16.29 16.07 16.23 870,320 +0.15(+0.95%)
Jun 06, 2005 15.92 16.09 15.92 16.07 1,268,701 +0.13(+0.80%)
Jun 03, 2005 16.09 16.15 15.92 15.95 991,700 -0.11(-0.69%)
Jun 02, 2005 16.07 16.09 16.01 16.06 967,495 -0.05(-0.32%)
Jun 01, 2005 16.02 16.11 15.96 16.11 1,291,017 +0.14(+0.90%)
May 31, 2005 15.96 16.02 15.85 15.96 563,801 +0.00(+0.00%)
May 27, 2005 15.87 15.99 15.81 15.96 560,849 +0.14(+0.86%)
May 26, 2005 15.88 15.96 15.81 15.83 736,307 +0.04(+0.27%)
May 25, 2005 15.92 15.92 15.78 15.79 694,273 -0.08(-0.53%)
May 24, 2005 15.96 15.98 15.79 15.87 779,640 -0.04(-0.27%)
May 23, 2005 15.87 15.94 15.84 15.91 954,861 +0.06(+0.37%)
May 20, 2005 16.01 16.02 15.58 15.85 2,572,116 -0.24(-1.47%)
May 19, 2005 16.26 16.27 16.04 16.09 1,044,833 -0.07(-0.42%)
May 18, 2005 16.09 16.29 16.05 16.16 1,118,629 +0.18(+1.11%)
May 17, 2005 15.96 16.01 15.91 15.98 576,907 +0.03(+0.21%)
May 16, 2005 15.93 15.99 15.88 15.95 739,613 +0.04(+0.27%)
May 13, 2005 16.07 16.07 15.89 15.91 621,421 -0.08(-0.48%)
May 12, 2005 16.11 16.13 15.96 15.98 487,644 -0.11(-0.68%)
May 11, 2005 16.18 16.18 16.01 16.09 474,419 -0.06(-0.37%)
May 10, 2005 16.11 16.17 16.01 16.15 484,101 -0.03(-0.16%)
May 09, 2005 16.09 16.21 16.09 16.18 443,956 +0.08(+0.53%)
May 06, 2005 16.26 16.28 15.95 16.09 899,248 -0.16(-0.99%)
May 05, 2005 16.25 16.32 16.09 16.25 548,570 -0.01(-0.05%)
May 04, 2005 16.18 16.30 16.05 16.26 867,723 +0.20(+1.27%)
May 03, 2005 16.24 16.24 15.91 16.06 1,000,556 -0.18(-1.10%)
May 02, 2005 16.18 16.25 16.03 16.24 605,127 +0.04(+0.26%)
Apr 29, 2005 16.07 16.19 15.93 16.19 768,069 +0.10(+0.63%)
Apr 28, 2005 16.09 16.22 16.01 16.09 880,593 +0.02(+0.11%)
Apr 27, 2005 16.05 16.08 15.92 16.07 1,071,046 +0.13(+0.80%)
Apr 26, 2005 16.05 16.08 15.89 15.95 751,302 -0.06(-0.37%)
Apr 25, 2005 16.02 16.07 15.90 16.01 1,062,190 -0.01(-0.05%)
Apr 22, 2005 15.96 16.07 15.91 16.02 854,262 +0.11(+0.69%)
Apr 21, 2005 15.83 15.93 15.75 15.91 679,986 +0.13(+0.80%)
Apr 20, 2005 16.00 16.01 15.78 15.78 793,218 -0.13(-0.80%)
Apr 19, 2005 15.80 15.93 15.71 15.91 819,313 +0.15(+0.97%)
Apr 18, 2005 15.53 15.80 15.41 15.75 965,606 +0.21(+1.36%)
Apr 15, 2005 15.63 15.75 15.50 15.54 672,193 -0.05(-0.33%)
Apr 14, 2005 15.75 15.82 15.58 15.59 705,608 -0.19(-1.18%)
Apr 13, 2005 15.92 15.96 15.75 15.78 485,282 -0.14(-0.90%)
Apr 12, 2005 15.73 15.92 15.63 15.92 718,832 +0.22(+1.40%)
Apr 11, 2005 15.84 15.84 15.65 15.70 562,975 -0.03(-0.21%)
Apr 08, 2005 15.75 15.84 15.63 15.74 747,051 +0.08(+0.54%)
Apr 07, 2005 15.81 15.83 15.56 15.65 706,906 -0.10(-0.65%)
Apr 06, 2005 15.95 15.95 15.52 15.75 729,813 +0.13(+0.81%)
Apr 05, 2005 15.84 15.84 15.41 15.63 947,895 -0.30(-1.86%)
Apr 04, 2005 15.77 15.92 15.58 15.92 1,318,882 +0.06(+0.37%)
Apr 01, 2005 15.88 15.96 15.60 15.86 1,813,965 -0.03(-0.16%)
Mar 31, 2005 15.91 15.99 15.57 15.89 1,214,977 -0.03(-0.21%)
Mar 30, 2005 15.50 15.92 15.41 15.92 1,098,203 +0.07(+0.43%)
Mar 29, 2005 15.92 15.96 15.83 15.85 1,342,497 +0.02(+0.11%)
Mar 28, 2005 15.93 15.95 15.76 15.84 1,093,952 +0.06(+0.38%)
Mar 24, 2005 15.70 15.79 15.54 15.78 1,350,408 +0.16(+1.03%)
Mar 23, 2005 15.46 15.65 15.22 15.62 1,738,516 +0.26(+1.71%)
Mar 22, 2005 15.54 15.67 15.33 15.35 1,153,815 -0.13(-0.82%)
Mar 21, 2005 15.52 15.61 15.44 15.48 1,171,408 +0.03(+0.16%)
Mar 18, 2005 15.84 15.92 15.37 15.46 1,553,140 -0.31(-1.99%)
Mar 17, 2005 16.01 16.01 15.58 15.77 2,381,073 +0.31(+2.03%)
Mar 16, 2005 15.24 15.46 15.20 15.46 1,018,267 +0.22(+1.45%)
Mar 15, 2005 15.46 15.55 15.16 15.24 1,179,201 -0.31(-2.01%)
Mar 14, 2005 14.85 15.63 14.69 15.55 3,650,719 -0.02(-0.11%)
Mar 11, 2005 16.22 16.22 15.51 15.57 3,882,851 -1.12(-6.70%)
Mar 10, 2005 16.47 16.73 16.13 16.68 868,667 +0.21(+1.29%)
Mar 09, 2005 16.60 16.61 16.26 16.47 931,010 -0.21(-1.27%)
Mar 08, 2005 16.81 16.82 16.62 16.68 731,466 -0.06(-0.35%)
Mar 07, 2005 16.52 16.77 16.48 16.74 904,089 +0.23(+1.38%)
Mar 04, 2005 16.48 16.52 16.39 16.52 511,140 +0.06(+0.36%)
Mar 03, 2005 16.52 16.52 16.09 16.46 532,984 +0.01(+0.05%)
Mar 02, 2005 16.29 16.46 16.01 16.45 856,978 +0.20(+1.25%)
Mar 01, 2005 16.30 16.30 16.10 16.24 643,619 +0.03(+0.16%)
Feb 28, 2005 16.13 16.30 16.10 16.22 975,642 -0.13(-0.78%)
Feb 25, 2005 16.41 16.51 16.28 16.35 694,391 -0.03(-0.16%)
Feb 24, 2005 16.34 16.46 16.27 16.37 801,247 +0.12(+0.73%)
Feb 23, 2005 16.28 16.42 16.14 16.25 1,218,756 +0.27(+1.70%)
Feb 22, 2005 16.12 16.30 15.88 15.98 1,214,387 -0.13(-0.79%)
Feb 18, 2005 16.30 16.30 16.11 16.11 810,339 -0.19(-1.19%)
Feb 17, 2005 16.31 16.39 16.26 16.30 846,588 -0.03(-0.21%)
Feb 16, 2005 16.30 16.36 16.18 16.34 688,369 +0.04(+0.26%)
Feb 15, 2005 16.40 16.41 16.13 16.29 779,522 -0.02(-0.10%)
Feb 14, 2005 16.35 16.35 16.26 16.31 671,130 +0.02(+0.10%)
Feb 11, 2005 16.18 16.31 16.11 16.29 810,103 +0.18(+1.10%)
Feb 10, 2005 16.09 16.27 15.85 16.12 923,572 +0.19(+1.17%)
Feb 09, 2005 15.89 15.96 15.77 15.93 914,480 +0.08(+0.48%)
Feb 08, 2005 15.84 15.93 15.71 15.85 1,403,895 -0.02(-0.11%)
Feb 07, 2005 16.19 16.24 15.74 15.87 2,408,584 -0.42(-2.60%)
Feb 04, 2005 16.43 16.47 16.11 16.29 2,034,763 -0.39(-2.34%)
Feb 03, 2005 16.94 16.94 16.68 16.68 768,069 -0.25(-1.50%)
Feb 02, 2005 16.90 16.94 16.81 16.94 1,189,001 +0.07(+0.40%)
Feb 01, 2005 16.73 16.90 16.67 16.87 983,907 +0.27(+1.63%)
Jan 31, 2005 16.47 16.94 16.47 16.60 1,081,554 -0.04(-0.25%)
Jan 28, 2005 16.37 16.73 16.23 16.64 1,386,066 +0.20(+1.24%)
Jan 27, 2005 16.51 16.52 16.19 16.44 793,100 +0.14(+0.83%)
Jan 26, 2005 16.60 16.64 16.18 16.30 922,273 -0.25(-1.48%)
Jan 25, 2005 16.60 16.69 16.46 16.55 1,015,787 -0.05(-0.31%)
Jan 24, 2005 16.73 16.80 16.52 16.60 1,425,975 -0.31(-1.85%)
Jan 21, 2005 16.47 16.95 16.43 16.91 1,505,202 +0.45(+2.73%)
Jan 20, 2005 16.32 16.47 16.24 16.46 638,424 +0.11(+0.67%)
Jan 19, 2005 16.46 16.52 16.28 16.35 946,596 -0.08(-0.46%)
Jan 18, 2005 16.08 16.43 16.01 16.43 928,649 +0.47(+2.92%)
Jan 14, 2005 15.91 16.01 15.70 15.96 1,155,468 +0.27(+1.73%)
Jan 13, 2005 15.77 16.00 15.69 15.69 1,491,388 +0.03(+0.22%)
Jan 12, 2005 15.91 15.92 15.54 15.66 1,304,595 -0.18(-1.12%)
Jan 11, 2005 16.01 16.03 15.75 15.84 700,294 -0.08(-0.53%)
Jan 10, 2005 16.01 16.05 15.80 15.92 1,036,450 +0.00(+0.00%)
Jan 07, 2005 16.07 16.08 15.84 15.92 1,251,580 +0.19(+1.18%)
Jan 06, 2005 15.45 15.96 15.38 15.74 1,742,648 +0.36(+2.37%)
Jan 05, 2005 16.09 16.18 15.27 15.37 3,253,991 -0.73(-4.52%)
Jan 04, 2005 16.51 16.51 16.07 16.10 1,744,774 -0.32(-1.96%)
Jan 03, 2005 16.52 16.67 16.35 16.42 1,623,748 -0.19(-1.17%)
Dec 31, 2004 16.79 16.88 16.62 16.62 965,370 -0.17(-1.01%)
Dec 30, 2004 16.72 16.81 16.64 16.79 1,224,777 +0.10(+0.61%)
Dec 29, 2004 16.77 16.78 16.63 16.68 1,374,495 -0.59(-3.43%)
Dec 28, 2004 17.23 17.31 17.20 17.28 1,784,328 +0.09(+0.54%)
Dec 27, 2004 17.28 17.31 17.18 17.18 1,238,946 -0.08(-0.44%)
Dec 23, 2004 17.39 17.39 17.22 17.26 844,816 -0.07(-0.39%)
Dec 22, 2004 17.32 17.37 17.18 17.33 1,022,871 +0.09(+0.54%)
Dec 21, 2004 17.06 17.23 16.98 17.23 1,048,730 +0.25(+1.45%)
Dec 20, 2004 16.95 17.07 16.94 16.99 1,155,704 -0.08(-0.50%)
Dec 17, 2004 16.88 17.08 16.85 17.07 706,316 +0.22(+1.31%)
Dec 16, 2004 17.14 17.15 16.85 16.85 992,172 -0.27(-1.58%)
Dec 15, 2004 17.06 17.12 17.02 17.12 1,557,745 +0.08(+0.50%)
Dec 14, 2004 16.94 17.05 16.77 17.04 1,602,495 +0.09(+0.55%)
Dec 13, 2004 16.98 17.02 16.91 16.95 806,443 +0.00(+0.00%)
Dec 10, 2004 16.86 16.95 16.81 16.95 858,159 +0.03(+0.15%)
Dec 09, 2004 16.91 16.93 16.77 16.92 745,280 +0.03(+0.15%)
Dec 08, 2004 16.79 16.90 16.76 16.90 722,964 +0.08(+0.50%)
Dec 07, 2004 16.85 16.93 16.81 16.81 878,940 -0.10(-0.60%)
Dec 06, 2004 16.76 16.91 16.61 16.91 1,128,666 +0.17(+1.01%)
Dec 03, 2004 16.37 16.74 16.37 16.74 1,189,119 +0.38(+2.33%)
Dec 02, 2004 16.68 16.68 16.34 16.36 1,699,788 -0.39(-2.33%)
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.