Annaly Capital Management Inc (NY: NLY )

19.48 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.67 10.85 10.23 10.23 11,574,208 -0.40(-3.75%)
Nov 26, 2008 10.51 10.68 9.993 10.63 20,708,854 -0.01(-0.13%)
Nov 25, 2008 10.21 10.73 9.857 10.64 28,072,742 +0.83(+8.49%)
Nov 24, 2008 8.811 9.964 8.470 9.808 28,992,464 +1.18(+13.70%)
Nov 21, 2008 8.413 8.840 7.865 8.626 30,699,288 +0.53(+6.60%)
Nov 20, 2008 8.946 8.982 7.808 8.092 28,269,524 -0.78(-8.82%)
Nov 19, 2008 9.523 9.537 8.861 8.875 19,999,590 -0.73(-7.63%)
Nov 18, 2008 9.253 9.608 9.039 9.608 15,632,874 +0.47(+5.14%)
Nov 17, 2008 9.402 9.781 9.110 9.139 14,900,067 -0.32(-3.39%)
Nov 14, 2008 10.000 10.000 9.352 9.459 0 -0.46(-4.59%)
Nov 13, 2008 9.836 10.19 9.245 9.914 25,851,860 +0.31(+3.19%)
Nov 12, 2008 10.24 10.29 9.608 9.608 18,712,242 -0.56(-5.53%)
Nov 11, 2008 10.21 10.52 9.978 10.17 16,493,721 +0.05(+0.49%)
Nov 10, 2008 10.58 10.68 10.05 10.12 18,149,862 -0.21(-2.00%)
Nov 07, 2008 9.936 10.39 9.658 10.33 15,522,334 +0.62(+6.38%)
Nov 06, 2008 9.587 9.829 9.430 9.708 15,200,645 +0.28(+2.94%)
Nov 05, 2008 10.14 10.41 9.331 9.430 17,319,844 -0.64(-6.36%)
Nov 04, 2008 9.893 10.11 9.587 10.07 12,256,818 +0.46(+4.81%)
Nov 03, 2008 9.786 9.836 9.502 9.608 11,500,448 -0.28(-2.88%)
Oct 31, 2008 9.758 9.907 9.559 9.893 14,990,591 -0.04(-0.43%)
Oct 30, 2008 9.815 9.936 9.487 9.936 14,480,075 +0.36(+3.71%)
Oct 29, 2008 9.260 9.701 9.060 9.580 15,809,719 +0.20(+2.12%)
Oct 28, 2008 8.434 9.381 8.007 9.381 17,502,694 +1.40(+17.57%)
Oct 27, 2008 8.249 8.825 7.971 7.979 11,763,067 -0.46(-5.40%)
Oct 24, 2008 7.829 8.712 7.829 8.434 11,165,934 -0.20(-2.31%)
Oct 23, 2008 8.776 8.911 8.007 8.633 19,204,154 +0.08(+0.92%)
Oct 22, 2008 9.039 9.366 8.448 8.555 16,357,642 -0.68(-7.32%)
Oct 21, 2008 9.139 9.502 9.018 9.231 10,845,146 +0.07(+0.78%)
Oct 20, 2008 9.003 9.253 8.847 9.160 10,292,946 +0.24(+2.71%)
Oct 17, 2008 8.825 9.253 8.541 8.918 0 -0.05(-0.56%)
Oct 16, 2008 8.804 9.167 8.007 8.968 18,780,474 +0.57(+6.78%)
Oct 15, 2008 9.395 9.473 8.235 8.398 17,493,724 -1.14(-11.94%)
Oct 14, 2008 9.779 10.41 9.217 9.537 19,498,540 +0.21(+2.29%)
Oct 13, 2008 9.822 9.822 8.911 9.324 14,577,337 +0.07(+0.77%)
Oct 10, 2008 7.075 9.253 7.075 9.253 38,157,584 +1.23(+15.35%)
Oct 09, 2008 9.836 10.000 8.021 8.021 26,317,724 -1.60(-16.64%)
Oct 08, 2008 9.502 10.04 9.324 9.623 12,778,992 +0.16(+1.73%)
Oct 07, 2008 9.893 10.18 9.459 9.459 13,641,297 -0.04(-0.45%)
Oct 06, 2008 9.338 10.000 9.067 9.502 17,566,800 +0.16(+1.75%)
Oct 03, 2008 9.786 10.07 9.338 9.338 0 -0.03(-0.30%)
Oct 02, 2008 10.28 10.28 9.366 9.366 9,150,365 -0.64(-6.40%)
Oct 01, 2008 9.701 10.31 9.608 10.01 8,887,964 +0.43(+4.53%)
Sep 30, 2008 9.701 10.22 9.416 9.573 15,841,635 +0.32(+3.46%)
Sep 29, 2008 10.68 10.68 9.238 9.253 22,718,588 -1.76(-15.97%)
Sep 26, 2008 10.33 11.01 10.25 11.01 0 +0.28(+2.65%)
Sep 25, 2008 10.37 11.01 10.21 10.73 13,781,757 +0.44(+4.29%)
Sep 24, 2008 10.71 10.73 10.21 10.28 7,887,244 -0.12(-1.16%)
Sep 23, 2008 10.51 11.12 10.25 10.41 11,461,534 +0.16(+1.60%)
Sep 22, 2008 10.96 10.96 10.21 10.24 15,492,352 -0.87(-7.82%)
Sep 19, 2008 11.64 11.94 10.31 11.11 0 -0.99(-8.18%)
Sep 18, 2008 9.744 12.10 9.011 12.10 46,416,340 +2.90(+31.58%)
Sep 17, 2008 10.60 10.68 9.146 9.196 34,854,980 -1.31(-12.47%)
Sep 16, 2008 10.04 10.52 9.630 10.51 33,711,248 +0.22(+2.15%)
Sep 15, 2008 11.02 11.14 10.28 10.28 33,566,632 -1.07(-9.40%)
Sep 12, 2008 11.23 11.49 11.03 11.35 0 +0.01(+0.06%)
Sep 11, 2008 11.39 11.49 10.97 11.35 14,549,356 -0.10(-0.87%)
Sep 10, 2008 11.66 11.77 11.36 11.44 18,497,758 -0.11(-0.92%)
Sep 09, 2008 12.12 12.25 11.36 11.55 29,780,396 -0.46(-3.85%)
Sep 08, 2008 12.40 12.70 11.55 12.01 42,825,952 +1.11(+10.18%)
Sep 05, 2008 10.31 10.99 10.19 10.90 0 +0.56(+5.36%)
Sep 04, 2008 10.78 10.78 10.28 10.35 12,331,729 -0.36(-3.39%)
Sep 03, 2008 10.66 10.71 10.37 10.71 6,995,184 +0.09(+0.80%)
Sep 02, 2008 10.84 10.86 10.49 10.63 7,860,647 -0.02(-0.20%)
Aug 29, 2008 10.72 10.83 10.56 10.65 0 -0.11(-1.06%)
Aug 28, 2008 10.43 10.87 10.18 10.76 11,338,949 +0.43(+4.13%)
Aug 27, 2008 10.31 10.37 10.11 10.33 6,959,074 +0.11(+1.04%)
Aug 26, 2008 10.43 10.43 10.14 10.23 6,598,214 -0.02(-0.21%)
Aug 25, 2008 10.43 10.48 10.25 10.25 7,149,725 -0.20(-1.91%)
Aug 22, 2008 10.15 10.48 10.000 10.45 0 +0.46(+4.63%)
Aug 21, 2008 9.893 10.15 9.722 9.986 20,331,776 +0.04(+0.36%)
Aug 20, 2008 9.801 10.05 9.537 9.950 12,675,948 +0.22(+2.27%)
Aug 19, 2008 9.715 9.815 9.317 9.729 16,107,609 +0.02(+0.22%)
Aug 18, 2008 10.01 10.05 9.708 9.708 12,347,750 -0.29(-2.92%)
Aug 15, 2008 10.16 10.23 9.943 10.000 0 -0.14(-1.33%)
Aug 14, 2008 9.772 10.14 9.744 10.14 11,358,423 +0.36(+3.71%)
Aug 13, 2008 9.857 10.04 9.772 9.772 10,289,081 -0.14(-1.36%)
Aug 12, 2008 10.13 10.26 9.836 9.907 15,176,949 -0.31(-3.00%)
Aug 11, 2008 10.58 10.58 9.929 10.21 15,037,898 -0.34(-3.24%)
Aug 08, 2008 10.12 10.60 10.08 10.55 7,528,233 +0.50(+4.95%)
Aug 07, 2008 10.43 10.49 10.05 10.06 19,362,476 -0.36(-3.42%)
Aug 06, 2008 10.57 10.63 10.34 10.41 10,502,921 -0.14(-1.35%)
Aug 05, 2008 10.75 10.76 10.32 10.55 18,043,568 -0.14(-1.26%)
Aug 04, 2008 10.89 11.04 10.65 10.69 9,554,131 -0.26(-2.34%)
Aug 01, 2008 10.81 10.99 10.58 10.95 7,974,308 +0.22(+2.06%)
Jul 31, 2008 10.64 10.89 10.42 10.73 10,119,121 +0.28(+2.66%)
Jul 30, 2008 10.32 10.78 10.06 10.45 14,448,611 +0.32(+3.16%)
Jul 29, 2008 10.13 10.32 9.736 10.13 17,945,884 +0.13(+1.28%)
Jul 28, 2008 10.54 10.67 10.000 10.000 10,210,370 -0.53(-5.07%)
Jul 25, 2008 10.55 10.92 10.32 10.53 9,477,291 +0.10(+0.95%)
Jul 24, 2008 11.22 11.39 10.33 10.43 14,645,618 -0.78(-6.92%)
Jul 23, 2008 11.20 11.32 10.98 11.21 17,490,896 +0.09(+0.83%)
Jul 22, 2008 10.65 11.17 10.49 11.12 14,680,255 +0.44(+4.13%)
Jul 21, 2008 10.82 10.97 10.67 10.68 10,916,850 -0.03(-0.27%)
Jul 18, 2008 10.47 10.83 10.45 10.70 14,446,853 +0.19(+1.76%)
Jul 17, 2008 10.61 11.02 10.25 10.52 27,921,130 +0.27(+2.64%)
Jul 16, 2008 10.24 10.35 9.857 10.25 33,096,400 +0.00(+0.00%)
Jul 15, 2008 10.18 10.53 10.01 10.25 29,167,718 -0.11(-1.03%)
Jul 14, 2008 10.59 11.07 10.25 10.36 33,956,352 +0.19(+1.82%)
Jul 11, 2008 9.238 11.03 8.769 10.17 51,628,956 +0.53(+5.46%)
Jul 10, 2008 9.929 10.06 9.003 9.644 47,140,276 -1.07(-10.03%)
Jul 09, 2008 11.45 11.73 10.59 10.72 17,091,792 -0.69(-6.05%)
Jul 08, 2008 10.43 11.74 10.43 11.41 23,348,916 +0.93(+8.83%)
Jul 07, 2008 11.21 11.25 9.480 10.48 22,451,244 -0.62(-5.58%)
Jul 04, 2008 11.14 11.28 10.80 11.10 5,872,781 +0.00(+0.00%)
Jul 03, 2008 11.14 11.28 10.80 11.10 5,872,781 +0.07(+0.65%)
Jul 02, 2008 10.95 11.17 10.84 11.03 11,974,255 +0.05(+0.45%)
Jul 01, 2008 10.88 11.05 10.57 10.98 14,846,747 -0.06(-0.52%)
Jun 30, 2008 11.07 11.85 11.00 11.04 10,856,980 -0.03(-0.26%)
Jun 27, 2008 11.07 11.14 10.73 11.07 14,367,668 +0.00(+0.00%)
Jun 26, 2008 11.31 11.31 11.00 11.07 12,062,431 -0.23(-2.02%)
Jun 25, 2008 11.27 11.49 11.08 11.30 11,116,042 -0.20(-1.73%)
Jun 24, 2008 11.36 11.62 11.25 11.49 9,486,456 +0.16(+1.38%)
Jun 23, 2008 11.72 11.72 11.32 11.34 11,188,750 -0.23(-1.97%)
Jun 20, 2008 11.70 11.86 11.57 11.57 11,080,053 -0.19(-1.63%)
Jun 19, 2008 11.63 11.77 11.42 11.76 8,041,118 +0.23(+1.98%)
Jun 18, 2008 11.74 11.84 11.46 11.53 8,709,971 -0.11(-0.98%)
Jun 17, 2008 11.74 11.90 11.57 11.64 6,036,594 -0.06(-0.49%)
Jun 16, 2008 11.52 11.92 11.45 11.70 6,223,396 +0.22(+1.92%)
Jun 13, 2008 11.35 11.52 11.32 11.48 6,519,291 +0.11(+0.94%)
Jun 12, 2008 11.32 11.37 11.21 11.37 16,622,548 -0.01(-0.12%)
Jun 11, 2008 11.44 11.60 10.92 11.39 22,326,932 -0.33(-2.85%)
Jun 10, 2008 11.59 12.11 11.47 11.72 16,524,879 -0.51(-4.13%)
Jun 09, 2008 12.26 12.64 12.21 12.23 13,984,963 -0.01(-0.12%)
Jun 06, 2008 12.41 12.59 12.23 12.24 6,147,942 -0.25(-1.99%)
Jun 05, 2008 12.27 12.55 12.23 12.49 6,617,962 +0.27(+2.21%)
Jun 04, 2008 12.46 12.51 12.16 12.22 7,347,441 -0.26(-2.11%)
Jun 03, 2008 12.74 12.74 12.34 12.48 4,804,531 -0.21(-1.63%)
Jun 02, 2008 12.74 12.74 12.53 12.69 8,296,722 +0.01(+0.11%)
May 30, 2008 12.77 12.83 12.60 12.68 14,105,952 -0.10(-0.78%)
May 29, 2008 12.51 12.83 12.46 12.78 12,970,711 +0.31(+2.45%)
May 28, 2008 12.58 12.71 12.37 12.47 8,227,367 -0.11(-0.91%)
May 27, 2008 12.63 12.63 12.27 12.58 8,584,835 +0.02(+0.17%)
May 26, 2008 12.40 12.64 12.40 12.56 0 +0.00(+0.00%)
May 23, 2008 12.40 12.64 12.40 12.56 8,831,744 +0.04(+0.34%)
May 22, 2008 12.23 12.58 12.10 12.52 10,563,422 +0.33(+2.75%)
May 21, 2008 12.50 12.63 12.01 12.18 14,611,150 -0.32(-2.56%)
May 20, 2008 12.55 12.55 12.30 12.51 8,934,889 -0.06(-0.45%)
May 19, 2008 12.44 12.59 12.28 12.56 9,485,750 +0.22(+1.79%)
May 16, 2008 12.26 12.46 12.09 12.34 12,548,027 +0.14(+1.17%)
May 15, 2008 11.94 12.30 11.84 12.20 18,278,614 +0.26(+2.15%)
May 14, 2008 11.56 11.96 11.49 11.94 41,569,556 +0.28(+2.44%)
May 13, 2008 11.63 11.87 11.63 11.66 7,325,385 -0.31(-2.62%)
May 12, 2008 11.89 12.02 11.74 11.97 4,709,325 +0.18(+1.51%)
May 09, 2008 11.74 11.89 11.69 11.79 2,448,315 +0.08(+0.67%)
May 08, 2008 11.99 12.11 11.57 11.72 11,216,994 -0.26(-2.14%)
May 07, 2008 12.21 12.26 11.93 11.97 7,412,291 -0.31(-2.49%)
May 06, 2008 12.08 12.38 12.01 12.28 5,710,586 +0.19(+1.53%)
May 05, 2008 12.10 12.18 11.97 12.09 5,320,576 +0.00(+0.00%)
May 02, 2008 12.51 12.51 11.94 12.09 10,736,937 -0.24(-1.96%)
May 01, 2008 11.92 12.35 11.83 12.33 15,743,648 +0.41(+3.40%)
Apr 30, 2008 11.91 12.08 11.75 11.93 7,633,944 +0.09(+0.72%)
Apr 29, 2008 12.17 12.22 11.74 11.84 5,540,565 -0.31(-2.58%)
Apr 28, 2008 12.26 12.26 11.87 12.16 6,029,622 -0.01(-0.06%)
Apr 25, 2008 12.09 12.22 11.79 12.16 6,669,733 +0.18(+1.48%)
Apr 24, 2008 11.85 12.10 11.75 11.99 7,291,590 +0.10(+0.84%)
Apr 23, 2008 12.10 12.18 11.76 11.89 7,632,206 -0.23(-1.88%)
Apr 22, 2008 12.23 12.41 12.04 12.11 6,110,466 -0.11(-0.93%)
Apr 21, 2008 12.27 12.30 11.99 12.23 6,581,903 +0.16(+1.30%)
Apr 18, 2008 12.16 12.21 11.94 12.07 8,523,242 +0.21(+1.80%)
Apr 17, 2008 11.32 11.95 11.32 11.86 8,219,741 +0.46(+3.99%)
Apr 16, 2008 11.17 11.49 11.05 11.40 7,450,661 +0.15(+1.33%)
Apr 15, 2008 11.17 11.27 11.03 11.25 5,153,488 +0.13(+1.15%)
Apr 14, 2008 11.21 11.23 11.03 11.12 6,047,391 -0.09(-0.76%)
Apr 11, 2008 11.32 11.45 11.08 11.21 6,366,388 -0.23(-1.99%)
Apr 10, 2008 11.22 11.50 11.20 11.44 11,627,517 +0.12(+1.07%)
Apr 09, 2008 11.57 11.72 11.18 11.32 9,476,271 -0.28(-2.39%)
Apr 08, 2008 11.43 11.79 11.39 11.59 7,060,078 -0.04(-0.37%)
Apr 07, 2008 11.39 11.92 11.22 11.64 7,137,994 +0.34(+3.02%)
Apr 04, 2008 11.45 11.57 11.30 11.30 8,026,333 -0.19(-1.61%)
Apr 03, 2008 11.91 11.91 11.38 11.48 15,006,315 -0.43(-3.64%)
Apr 02, 2008 11.85 12.15 11.66 11.91 9,832,202 +0.06(+0.54%)
Apr 01, 2008 11.27 11.85 11.21 11.85 10,592,885 +0.95(+8.68%)
Mar 31, 2008 11.28 11.34 10.82 10.90 15,852,350 -0.41(-3.65%)
Mar 28, 2008 11.42 11.53 11.20 11.32 16,200,807 -0.07(-0.63%)
Mar 27, 2008 11.57 11.96 11.35 11.39 9,679,765 -0.05(-0.44%)
Mar 26, 2008 11.84 11.85 11.44 11.44 12,674,187 -0.84(-6.84%)
Mar 25, 2008 12.19 12.28 11.98 12.28 19,003,336 +0.16(+1.35%)
Mar 24, 2008 12.36 12.37 11.69 12.11 20,452,778 -0.06(-0.53%)
Mar 21, 2008 11.54 12.18 11.45 12.18 24,101,418 +0.00(+0.00%)
Mar 20, 2008 11.54 12.18 11.45 12.18 24,101,418 +0.73(+6.34%)
Mar 19, 2008 12.13 12.47 11.39 11.45 25,235,984 -0.38(-3.25%)
Mar 18, 2008 10.74 11.85 10.73 11.84 40,972,092 +1.76(+17.44%)
Mar 17, 2008 9.338 10.20 8.185 10.08 34,235,508 -0.31(-2.95%)
Mar 14, 2008 10.96 11.14 9.922 10.38 35,678,920 -0.56(-5.14%)
Mar 13, 2008 10.14 11.09 9.502 10.95 49,620,384 -0.01(-0.13%)
Mar 12, 2008 11.76 11.94 10.93 10.96 33,415,768 -1.20(-9.84%)
Mar 11, 2008 11.46 12.16 10.65 12.16 58,960,420 +1.78(+17.15%)
Mar 10, 2008 10.97 11.03 10.06 10.38 44,675,192 -0.30(-2.80%)
Mar 07, 2008 10.56 11.62 9.637 10.68 90,282,832 -0.58(-5.12%)
Mar 06, 2008 11.96 12.73 10.34 11.25 134,078,360 -2.47(-18.00%)
Mar 05, 2008 14.16 14.28 13.68 13.72 21,844,738 -0.32(-2.28%)
Mar 04, 2008 14.08 14.28 13.70 14.04 21,644,484 -0.25(-1.74%)
Mar 03, 2008 14.52 14.59 12.95 14.29 27,863,028 -0.43(-2.95%)
Feb 29, 2008 14.73 14.89 14.43 14.73 25,232,758 -0.08(-0.53%)
Feb 28, 2008 14.60 14.90 14.39 14.80 13,205,215 +0.02(+0.14%)
Feb 27, 2008 14.88 15.09 14.74 14.78 10,053,823 -0.07(-0.48%)
Feb 26, 2008 14.88 14.95 14.70 14.85 9,484,781 -0.09(-0.62%)
Feb 25, 2008 14.90 14.95 14.75 14.95 11,019,140 +0.06(+0.38%)
Feb 22, 2008 14.42 14.93 14.28 14.89 12,395,536 +0.50(+3.46%)
Feb 21, 2008 14.41 14.58 14.27 14.39 10,505,549 -0.01(-0.10%)
Feb 20, 2008 14.55 14.73 14.36 14.41 13,220,415 -0.21(-1.46%)
Feb 19, 2008 14.72 14.78 14.55 14.62 8,190,362 +0.10(+0.69%)
Feb 18, 2008 14.28 14.53 14.28 14.52 0 +0.00(+0.00%)
Feb 15, 2008 14.28 14.53 14.28 14.52 7,848,275 +0.16(+1.09%)
Feb 14, 2008 14.68 14.69 14.27 14.36 11,246,906 -0.33(-2.28%)
Feb 13, 2008 14.83 14.87 14.53 14.70 9,266,206 -0.04(-0.24%)
Feb 12, 2008 14.77 14.91 14.60 14.73 8,530,681 +0.04(+0.29%)
Feb 11, 2008 14.75 14.84 14.60 14.69 7,226,740 +0.11(+0.73%)
Feb 08, 2008 15.01 15.01 14.53 14.58 12,089,044 -0.36(-2.43%)
Feb 07, 2008 14.78 14.95 14.58 14.95 16,143,485 +0.40(+2.74%)
Feb 06, 2008 14.70 14.97 14.42 14.55 18,921,876 +0.00(+0.00%)
Feb 05, 2008 13.99 14.97 13.99 14.55 20,482,400 +0.45(+3.18%)
Feb 04, 2008 14.34 14.34 14.00 14.10 11,412,678 -0.13(-0.90%)
Feb 01, 2008 14.16 14.28 14.04 14.23 16,715,888 +0.20(+1.42%)
Jan 31, 2008 13.98 14.38 13.94 14.03 19,234,964 -0.06(-0.45%)
Jan 30, 2008 13.94 14.23 13.67 14.09 24,968,242 +0.18(+1.28%)
Jan 29, 2008 14.21 14.21 13.66 13.91 14,738,354 -0.23(-1.66%)
Jan 28, 2008 13.56 14.16 13.52 14.15 16,560,780 +0.60(+4.41%)
Jan 25, 2008 13.99 14.06 13.39 13.55 15,706,721 -0.40(-2.86%)
Jan 24, 2008 13.74 14.02 13.64 13.95 35,144,584 -0.05(-0.36%)
Jan 23, 2008 13.88 14.39 13.57 14.00 22,229,652 -0.11(-0.76%)
Jan 22, 2008 13.09 14.16 12.95 14.11 20,738,990 +1.12(+8.66%)
Jan 21, 2008 13.10 13.15 12.67 12.98 0 +0.00(+0.00%)
Jan 18, 2008 13.10 13.15 12.67 12.98 11,343,413 -0.03(-0.22%)
Jan 17, 2008 13.41 13.41 12.94 13.01 10,789,097 -0.31(-2.35%)
Jan 16, 2008 13.42 13.49 13.25 13.32 12,274,057 +0.04(+0.32%)
Jan 15, 2008 13.26 13.35 13.04 13.28 9,719,622 +0.04(+0.32%)
Jan 14, 2008 13.41 13.41 13.15 13.24 10,694,373 +0.06(+0.49%)
Jan 11, 2008 13.14 13.32 12.95 13.17 7,276,549 +0.03(+0.22%)
Jan 10, 2008 13.08 13.39 12.81 13.15 12,223,621 +0.06(+0.44%)
Jan 09, 2008 12.85 13.17 12.63 13.09 11,421,993 +0.31(+2.39%)
Jan 08, 2008 13.17 13.27 12.73 12.78 11,225,735 -0.29(-2.23%)
Jan 07, 2008 12.97 13.13 12.83 13.07 7,241,726 +0.19(+1.49%)
Jan 04, 2008 12.78 12.99 12.75 12.88 12,805,568 +0.14(+1.12%)
Jan 03, 2008 12.93 12.99 12.71 12.74 11,056,421 -0.14(-1.10%)
Jan 02, 2008 12.95 13.00 12.65 12.88 7,834,394 -0.06(-0.44%)
Jan 01, 2008 12.81 13.05 12.78 12.94 0 +0.00(+0.00%)
Dec 31, 2007 12.81 13.05 12.78 12.94 4,713,061 +0.17(+1.34%)
Dec 28, 2007 12.82 12.84 12.56 12.77 5,395,914 +0.11(+0.84%)
Dec 27, 2007 12.73 12.80 12.56 12.66 6,662,983 -0.14(-1.11%)
Dec 26, 2007 12.95 12.95 12.73 12.80 3,488,323 -0.13(-0.99%)
Dec 24, 2007 12.74 12.99 12.74 12.93 2,461,247 +0.14(+1.11%)
Dec 21, 2007 12.65 12.81 12.58 12.79 6,434,647 +0.27(+2.16%)
Dec 20, 2007 12.70 12.73 12.38 12.52 5,217,695 +0.06(+0.46%)
Dec 19, 2007 12.70 12.73 12.37 12.46 4,403,936 -0.26(-2.07%)
Dec 18, 2007 12.38 12.80 12.37 12.73 6,529,209 +0.43(+3.53%)
Dec 17, 2007 12.58 12.58 12.28 12.29 4,793,119 -0.17(-1.37%)
Dec 14, 2007 12.65 12.78 12.46 12.46 6,435,673 -0.17(-1.35%)
Dec 13, 2007 12.47 12.65 12.35 12.63 5,739,434 +0.16(+1.31%)
Dec 12, 2007 12.53 12.63 12.29 12.47 5,482,954 +0.16(+1.27%)
Dec 11, 2007 12.76 12.81 12.11 12.31 11,204,128 -0.25(-1.98%)
Dec 10, 2007 12.46 12.75 12.46 12.56 5,348,584 +0.13(+1.03%)
Dec 07, 2007 12.39 12.55 12.30 12.43 6,397,175 +0.04(+0.34%)
Dec 06, 2007 12.21 12.41 12.21 12.39 5,284,827 +0.13(+1.04%)
Dec 05, 2007 12.18 12.38 12.15 12.26 5,055,023 +0.08(+0.64%)
Dec 04, 2007 12.36 12.36 12.11 12.18 5,584,551 -0.06(-0.47%)
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.