Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.571 7.592 7.523 7.530 2,550,983 -0.05(-0.64%)
Dec 29, 2005 7.571 7.626 7.550 7.578 2,426,616 -0.01(-0.09%)
Dec 28, 2005 7.571 7.667 7.571 7.585 2,189,069 -0.06(-0.81%)
Dec 27, 2005 7.667 7.709 7.619 7.647 2,338,571 -0.08(-1.07%)
Dec 23, 2005 7.695 7.729 7.681 7.729 1,197,181 +0.02(+0.27%)
Dec 22, 2005 7.729 7.729 7.661 7.709 2,638,157 -0.02(-0.27%)
Dec 21, 2005 7.667 7.743 7.667 7.729 2,173,668 -0.01(-0.09%)
Dec 20, 2005 7.750 7.840 7.723 7.736 2,539,651 -0.08(-1.06%)
Dec 19, 2005 7.915 7.950 7.798 7.819 2,342,203 -0.13(-1.64%)
Dec 16, 2005 7.950 8.012 7.860 7.950 1,594,546 +0.06(+0.70%)
Dec 15, 2005 8.149 8.156 7.888 7.895 1,858,681 -0.19(-2.30%)
Dec 14, 2005 8.053 8.142 8.046 8.080 3,230,209 +0.04(+0.51%)
Dec 13, 2005 8.053 8.087 7.901 8.039 3,941,399 +0.14(+1.83%)
Dec 12, 2005 7.853 7.963 7.853 7.895 1,293,071 +0.01(+0.09%)
Dec 09, 2005 7.860 7.915 7.826 7.888 1,231,324 -0.03(-0.43%)
Dec 08, 2005 7.846 7.943 7.826 7.922 1,947,743 +0.08(+1.05%)
Dec 07, 2005 7.798 7.867 7.784 7.840 1,715,136 -0.01(-0.18%)
Dec 06, 2005 7.888 7.950 7.826 7.853 1,347,845 -0.05(-0.61%)
Dec 05, 2005 7.950 8.039 7.853 7.901 1,615,758 -0.14(-1.80%)
Dec 02, 2005 8.142 8.191 8.012 8.046 1,706,709 -0.16(-1.93%)
Dec 01, 2005 8.067 8.232 8.039 8.204 1,656,294 +0.12(+1.45%)
Nov 30, 2005 8.335 8.349 8.046 8.087 2,991,354 -0.28(-3.37%)
Nov 29, 2005 8.480 8.548 8.294 8.370 2,239,338 -0.10(-1.22%)
Nov 28, 2005 8.500 8.583 8.466 8.473 1,541,516 -0.13(-1.52%)
Nov 25, 2005 8.776 8.803 8.535 8.604 996,972 -0.01(-0.08%)
Nov 23, 2005 8.335 8.707 8.335 8.610 5,150,639 +0.28(+3.39%)
Nov 22, 2005 7.984 8.393 7.984 8.328 3,939,219 +0.31(+3.86%)
Nov 21, 2005 7.826 8.046 7.819 8.018 2,275,370 +0.17(+2.19%)
Nov 18, 2005 7.819 7.888 7.771 7.846 2,132,696 -0.02(-0.26%)
Nov 17, 2005 7.674 7.908 7.674 7.867 1,786,763 +0.12(+1.51%)
Nov 16, 2005 7.750 7.812 7.729 7.750 1,100,128 -0.06(-0.79%)
Nov 15, 2005 7.784 7.977 7.674 7.812 1,712,956 +0.03(+0.44%)
Nov 14, 2005 7.874 8.012 7.743 7.778 1,812,625 -0.17(-2.08%)
Nov 11, 2005 7.640 7.998 7.640 7.943 5,756,349 +0.32(+4.15%)
Nov 10, 2005 7.502 7.647 7.502 7.626 2,480,082 +0.06(+0.82%)
Nov 09, 2005 7.592 7.626 7.523 7.564 2,675,496 -0.08(-1.08%)
Nov 08, 2005 7.764 7.764 7.612 7.647 2,133,132 -0.09(-1.16%)
Nov 07, 2005 7.709 7.757 7.674 7.736 1,420,490 -0.03(-0.44%)
Nov 04, 2005 7.736 7.812 7.695 7.771 2,160,737 +0.01(+0.18%)
Nov 03, 2005 7.826 7.874 7.709 7.757 2,506,961 -0.12(-1.49%)
Nov 02, 2005 7.846 7.915 7.791 7.874 1,891,226 +0.00(+0.00%)
Nov 01, 2005 7.901 7.936 7.750 7.874 2,189,069 -0.03(-0.35%)
Oct 31, 2005 7.881 7.943 7.805 7.901 2,121,654 -0.01(-0.09%)
Oct 28, 2005 8.225 8.225 7.881 7.908 2,504,491 +0.09(+1.14%)
Oct 27, 2005 7.881 7.888 7.702 7.819 2,550,112 -0.07(-0.87%)
Oct 26, 2005 7.963 8.046 7.826 7.888 3,254,473 -0.14(-1.80%)
Oct 25, 2005 8.129 8.225 7.977 8.032 1,328,377 -0.18(-2.18%)
Oct 24, 2005 8.184 8.273 8.150 8.211 1,870,304 +0.08(+1.02%)
Oct 21, 2005 8.067 8.287 8.018 8.129 1,461,897 +0.02(+0.25%)
Oct 20, 2005 8.218 8.328 8.074 8.108 1,317,916 -0.17(-2.08%)
Oct 19, 2005 8.163 8.310 8.018 8.280 1,338,256 +0.06(+0.67%)
Oct 18, 2005 8.328 8.431 8.218 8.225 1,248,032 -0.15(-1.81%)
Oct 17, 2005 8.122 8.418 8.122 8.376 1,658,618 +0.10(+1.25%)
Oct 14, 2005 8.087 8.342 8.025 8.273 2,613,748 +0.18(+2.21%)
Oct 13, 2005 8.053 8.191 7.957 8.094 3,384,070 -0.13(-1.59%)
Oct 12, 2005 8.225 8.259 8.060 8.225 3,891,855 -0.09(-1.08%)
Oct 11, 2005 8.301 8.349 8.246 8.314 3,115,722 -0.02(-0.25%)
Oct 10, 2005 8.445 8.466 8.287 8.335 2,401,917 -0.13(-1.54%)
Oct 07, 2005 8.363 8.480 8.363 8.466 2,113,518 +0.06(+0.74%)
Oct 06, 2005 8.259 8.473 8.259 8.404 3,041,043 +0.03(+0.41%)
Oct 05, 2005 8.528 8.569 8.239 8.370 3,942,706 -0.23(-2.64%)
Oct 04, 2005 8.638 8.762 8.514 8.597 3,132,866 -0.26(-2.95%)
Oct 03, 2005 8.865 8.879 8.707 8.858 2,002,372 -0.06(-0.62%)
Sep 30, 2005 8.700 8.955 8.700 8.913 2,888,054 +0.16(+1.81%)
Sep 29, 2005 8.604 8.755 8.597 8.755 2,536,309 +0.08(+0.95%)
Sep 28, 2005 8.624 8.721 8.617 8.672 3,092,039 -0.02(-0.24%)
Sep 27, 2005 8.844 8.865 8.693 8.693 2,243,261 -0.22(-2.47%)
Sep 26, 2005 8.686 8.941 8.191 8.913 2,788,967 +0.03(+0.39%)
Sep 23, 2005 8.879 8.941 8.749 8.879 2,864,953 -0.02(-0.23%)
Sep 22, 2005 8.900 8.927 8.755 8.900 2,879,772 -0.02(-0.23%)
Sep 21, 2005 8.886 8.955 8.748 8.920 3,690,339 -0.08(-0.92%)
Sep 20, 2005 8.755 9.044 8.748 9.003 5,836,258 +0.14(+1.63%)
Sep 19, 2005 8.810 9.120 8.769 8.858 7,103,032 -0.12(-1.38%)
Sep 16, 2005 9.017 9.223 8.913 8.982 16,954,350 -1.26(-12.30%)
Sep 15, 2005 10.26 10.34 10.21 10.24 1,423,831 -0.01(-0.07%)
Sep 14, 2005 10.33 10.36 10.22 10.25 2,295,565 -0.08(-0.80%)
Sep 13, 2005 10.41 10.49 10.32 10.33 981,717 -0.15(-1.45%)
Sep 12, 2005 10.55 10.60 10.47 10.48 1,045,644 -0.10(-0.97%)
Sep 09, 2005 10.53 10.70 10.50 10.59 771,193 +0.06(+0.52%)
Sep 08, 2005 10.60 10.60 10.41 10.53 1,200,377 -0.14(-1.35%)
Sep 07, 2005 10.74 10.78 10.64 10.68 1,103,469 -0.06(-0.58%)
Sep 06, 2005 10.68 10.83 10.67 10.74 1,470,905 +0.02(+0.19%)
Sep 02, 2005 10.85 10.87 10.65 10.72 1,562,001 -0.14(-1.27%)
Sep 01, 2005 10.85 10.94 10.38 10.85 2,760,926 +0.39(+3.75%)
Aug 31, 2005 10.01 10.49 9.994 10.46 3,190,981 +0.42(+4.18%)
Aug 30, 2005 10.12 10.17 9.994 10.04 1,476,571 -0.08(-0.82%)
Aug 29, 2005 10.19 10.23 10.06 10.12 2,147,952 -0.11(-1.08%)
Aug 26, 2005 10.23 10.38 10.23 10.23 1,932,198 -0.13(-1.26%)
Aug 25, 2005 10.32 10.47 10.30 10.37 3,431,144 -0.21(-2.02%)
Aug 24, 2005 10.54 10.63 10.54 10.58 1,346,247 +0.03(+0.26%)
Aug 23, 2005 10.53 10.65 10.50 10.55 1,584,521 +0.06(+0.52%)
Aug 22, 2005 10.37 10.55 10.37 10.50 1,627,962 +0.09(+0.86%)
Aug 19, 2005 10.34 10.45 10.32 10.41 1,130,348 +0.06(+0.60%)
Aug 18, 2005 10.39 10.41 10.28 10.34 2,233,236 -0.06(-0.59%)
Aug 17, 2005 10.54 10.60 10.40 10.41 1,271,859 -0.21(-2.01%)
Aug 16, 2005 10.73 10.79 10.57 10.62 972,419 -0.06(-0.52%)
Aug 15, 2005 10.40 10.74 10.39 10.68 1,898,926 +0.21(+2.04%)
Aug 12, 2005 10.55 10.63 10.39 10.46 1,577,257 -0.14(-1.30%)
Aug 11, 2005 10.46 10.60 10.46 10.60 1,742,886 +0.12(+1.18%)
Aug 10, 2005 10.40 10.65 10.40 10.48 2,349,177 -0.03(-0.33%)
Aug 09, 2005 10.22 10.65 10.19 10.51 3,097,270 -0.01(-0.07%)
Aug 08, 2005 10.85 10.91 10.44 10.52 3,646,462 -0.44(-4.02%)
Aug 05, 2005 11.01 11.05 10.91 10.96 3,694,698 -0.05(-0.50%)
Aug 04, 2005 10.94 11.05 10.88 11.01 2,787,514 +0.07(+0.63%)
Aug 03, 2005 10.81 10.98 10.79 10.94 2,889,071 +0.14(+1.27%)
Aug 02, 2005 10.70 10.81 10.68 10.81 3,384,942 +0.00(+0.00%)
Aug 01, 2005 10.84 10.94 10.67 10.81 3,963,192 -0.17(-1.57%)
Jul 29, 2005 11.01 11.04 10.87 10.98 2,999,345 -0.07(-0.62%)
Jul 28, 2005 11.15 11.21 10.67 11.05 5,938,105 -0.23(-2.08%)
Jul 27, 2005 11.39 11.56 11.08 11.28 6,248,733 -0.48(-4.10%)
Jul 26, 2005 11.71 11.79 11.70 11.76 786,449 +0.01(+0.12%)
Jul 25, 2005 11.87 11.87 11.69 11.75 1,257,040 -0.12(-1.04%)
Jul 22, 2005 11.63 11.89 11.63 11.87 1,259,655 +0.23(+2.01%)
Jul 21, 2005 11.80 11.82 11.63 11.64 1,282,320 -0.24(-2.03%)
Jul 20, 2005 11.66 11.91 11.63 11.88 1,608,348 +0.18(+1.53%)
Jul 19, 2005 11.60 11.74 11.60 11.70 1,781,388 +0.03(+0.24%)
Jul 18, 2005 11.77 11.82 11.63 11.67 2,542,121 -0.20(-1.68%)
Jul 15, 2005 11.87 11.99 11.85 11.87 1,311,959 -0.01(-0.12%)
Jul 14, 2005 12.04 12.08 11.87 11.89 1,141,826 -0.14(-1.20%)
Jul 13, 2005 12.07 12.08 12.00 12.03 895,997 -0.01(-0.06%)
Jul 12, 2005 12.04 12.25 11.98 12.04 1,968,375 -0.05(-0.45%)
Jul 11, 2005 12.08 12.22 12.00 12.09 1,736,493 -0.02(-0.17%)
Jul 08, 2005 11.90 12.18 11.89 12.11 1,965,614 +0.25(+2.09%)
Jul 07, 2005 11.60 11.87 11.60 11.87 2,117,877 +0.12(+1.00%)
Jul 06, 2005 11.70 11.83 11.70 11.75 3,036,248 -0.18(-1.50%)
Jul 05, 2005 11.70 12.04 11.69 11.93 5,056,346 -0.43(-3.45%)
Jul 01, 2005 12.29 12.42 12.29 12.35 1,122,502 +0.01(+0.11%)
Jun 30, 2005 12.24 12.36 12.17 12.34 2,077,777 +0.09(+0.73%)
Jun 29, 2005 12.27 12.36 12.22 12.25 1,885,705 -0.03(-0.28%)
Jun 28, 2005 12.31 12.36 12.25 12.29 1,875,535 -0.22(-1.76%)
Jun 27, 2005 12.60 12.64 12.44 12.51 1,633,774 -0.06(-0.49%)
Jun 24, 2005 12.49 12.65 12.49 12.57 1,698,428 +0.08(+0.66%)
Jun 23, 2005 12.49 12.51 12.44 12.49 1,592,221 -0.02(-0.16%)
Jun 22, 2005 12.53 12.64 12.40 12.51 3,344,261 -0.02(-0.17%)
Jun 21, 2005 12.84 12.91 12.49 12.53 6,516,791 -0.30(-2.31%)
Jun 20, 2005 13.77 13.77 12.73 12.82 6,058,259 -0.94(-6.85%)
Jun 17, 2005 13.70 13.77 13.46 13.77 1,580,889 +0.03(+0.25%)
Jun 16, 2005 13.77 13.77 13.70 13.73 963,556 -0.03(-0.20%)
Jun 15, 2005 13.72 13.77 13.70 13.76 1,146,039 +0.06(+0.40%)
Jun 14, 2005 13.70 13.72 13.65 13.70 861,127 +0.01(+0.05%)
Jun 13, 2005 13.66 13.70 13.61 13.70 1,142,552 +0.08(+0.61%)
Jun 10, 2005 13.56 13.64 13.53 13.61 926,507 +0.10(+0.76%)
Jun 09, 2005 13.42 13.55 13.30 13.51 1,573,189 +0.15(+1.13%)
Jun 08, 2005 13.24 13.44 13.23 13.36 2,027,217 +0.17(+1.31%)
Jun 07, 2005 13.11 13.24 13.06 13.19 1,070,925 +0.12(+0.95%)
Jun 06, 2005 12.94 13.08 12.94 13.06 1,561,130 +0.10(+0.80%)
Jun 03, 2005 13.08 13.13 12.94 12.96 1,220,282 -0.09(-0.69%)
Jun 02, 2005 13.06 13.08 13.01 13.05 1,190,497 -0.04(-0.32%)
Jun 01, 2005 13.02 13.09 12.97 13.09 1,588,589 +0.12(+0.90%)
May 31, 2005 12.97 13.02 12.88 12.97 693,754 +0.00(+0.00%)
May 27, 2005 12.90 12.99 12.85 12.97 690,122 +0.11(+0.86%)
May 26, 2005 12.91 12.97 12.85 12.86 906,022 +0.03(+0.27%)
May 25, 2005 12.94 12.94 12.82 12.83 854,299 -0.07(-0.53%)
May 24, 2005 12.97 12.99 12.83 12.90 959,343 -0.03(-0.27%)
May 23, 2005 12.90 12.95 12.87 12.93 1,174,951 +0.05(+0.37%)
May 20, 2005 13.01 13.02 12.66 12.88 3,164,975 -0.19(-1.47%)
May 19, 2005 13.21 13.22 13.04 13.08 1,285,662 -0.05(-0.42%)
May 18, 2005 13.08 13.24 13.04 13.13 1,376,467 +0.14(+1.11%)
May 17, 2005 12.97 13.01 12.93 12.99 709,881 +0.03(+0.21%)
May 16, 2005 12.95 12.99 12.91 12.96 910,090 +0.03(+0.27%)
May 13, 2005 13.06 13.06 12.91 12.93 764,655 -0.06(-0.48%)
May 12, 2005 13.09 13.10 12.97 12.99 600,043 -0.09(-0.68%)
May 11, 2005 13.15 13.15 13.01 13.08 583,771 -0.05(-0.37%)
May 10, 2005 13.09 13.14 13.01 13.13 595,684 -0.02(-0.16%)
May 09, 2005 13.08 13.17 13.08 13.15 546,286 +0.07(+0.53%)
May 06, 2005 13.21 13.23 12.96 13.08 1,106,520 -0.13(-0.99%)
May 05, 2005 13.21 13.26 13.08 13.21 675,012 -0.01(-0.05%)
May 04, 2005 13.15 13.25 13.04 13.21 1,067,728 +0.17(+1.27%)
May 03, 2005 13.19 13.19 12.93 13.05 1,231,178 -0.14(-1.10%)
May 02, 2005 13.15 13.21 13.03 13.19 744,605 +0.03(+0.26%)
Apr 29, 2005 13.06 13.16 12.95 13.16 945,104 +0.08(+0.63%)
Apr 28, 2005 13.08 13.18 13.01 13.08 1,083,565 +0.01(+0.11%)
Apr 27, 2005 13.04 13.07 12.94 13.06 1,317,916 +0.10(+0.80%)
Apr 26, 2005 13.04 13.07 12.91 12.96 924,473 -0.05(-0.37%)
Apr 25, 2005 13.02 13.06 12.92 13.01 1,307,019 -0.01(-0.05%)
Apr 22, 2005 12.97 13.06 12.93 13.02 1,051,165 +0.09(+0.69%)
Apr 21, 2005 12.86 12.95 12.80 12.93 836,719 +0.10(+0.81%)
Apr 20, 2005 13.00 13.01 12.82 12.82 976,051 -0.10(-0.80%)
Apr 19, 2005 12.84 12.95 12.77 12.93 1,008,160 +0.12(+0.97%)
Apr 18, 2005 12.62 12.84 12.53 12.80 1,188,173 +0.17(+1.36%)
Apr 15, 2005 12.70 12.80 12.60 12.63 827,130 -0.04(-0.33%)
Apr 14, 2005 12.80 12.86 12.66 12.67 868,246 -0.15(-1.18%)
Apr 13, 2005 12.94 12.97 12.80 12.82 597,137 -0.12(-0.90%)
Apr 12, 2005 12.78 12.94 12.70 12.94 884,519 +0.18(+1.40%)
Apr 11, 2005 12.87 12.87 12.72 12.76 692,737 -0.03(-0.22%)
Apr 08, 2005 12.80 12.87 12.70 12.79 919,243 +0.07(+0.54%)
Apr 07, 2005 12.85 12.86 12.64 12.72 869,845 -0.08(-0.65%)
Apr 06, 2005 12.96 12.96 12.61 12.80 898,031 +0.10(+0.81%)
Apr 05, 2005 12.87 12.87 12.53 12.70 1,166,379 -0.24(-1.86%)
Apr 04, 2005 12.82 12.94 12.66 12.94 1,622,877 +0.05(+0.37%)
Apr 01, 2005 12.91 12.97 12.68 12.89 2,232,074 -0.02(-0.16%)
Mar 31, 2005 12.93 12.99 12.66 12.91 1,495,023 -0.03(-0.21%)
Mar 30, 2005 12.60 12.94 12.53 12.94 1,351,332 +0.05(+0.43%)
Mar 29, 2005 12.94 12.97 12.86 12.88 1,651,935 +0.01(+0.11%)
Mar 28, 2005 12.95 12.96 12.81 12.87 1,346,102 +0.05(+0.38%)
Mar 24, 2005 12.76 12.83 12.63 12.82 1,661,669 +0.13(+1.03%)
Mar 23, 2005 12.57 12.72 12.37 12.69 2,139,234 +0.21(+1.71%)
Mar 22, 2005 12.63 12.73 12.46 12.48 1,419,763 -0.10(-0.82%)
Mar 21, 2005 12.61 12.69 12.55 12.58 1,441,411 +0.02(+0.16%)
Mar 18, 2005 12.87 12.94 12.49 12.56 1,911,131 -0.25(-1.99%)
Mar 17, 2005 13.01 13.01 12.66 12.82 2,929,897 +0.25(+2.03%)
Mar 16, 2005 12.38 12.56 12.35 12.56 1,252,972 +0.18(+1.45%)
Mar 15, 2005 12.57 12.64 12.32 12.38 1,451,000 -0.25(-2.02%)
Mar 14, 2005 12.07 12.70 11.93 12.64 4,492,189 -0.01(-0.11%)
Mar 11, 2005 13.18 13.18 12.60 12.65 4,777,827 -0.91(-6.70%)
Mar 10, 2005 13.39 13.59 13.11 13.56 1,068,891 +0.17(+1.29%)
Mar 09, 2005 13.49 13.50 13.21 13.39 1,145,603 -0.17(-1.27%)
Mar 08, 2005 13.66 13.67 13.50 13.56 900,065 -0.05(-0.35%)
Mar 07, 2005 13.42 13.63 13.39 13.61 1,112,477 +0.19(+1.39%)
Mar 04, 2005 13.39 13.43 13.32 13.42 628,955 +0.05(+0.36%)
Mar 03, 2005 13.42 13.42 13.08 13.37 655,834 +0.01(+0.05%)
Mar 02, 2005 13.24 13.38 13.01 13.37 1,054,507 +0.17(+1.25%)
Mar 01, 2005 13.25 13.25 13.08 13.20 791,970 +0.02(+0.16%)
Feb 28, 2005 13.11 13.25 13.08 13.18 1,200,522 -0.10(-0.78%)
Feb 25, 2005 13.34 13.41 13.23 13.28 854,444 -0.02(-0.15%)
Feb 24, 2005 13.28 13.38 13.22 13.30 985,930 +0.10(+0.73%)
Feb 23, 2005 13.23 13.35 13.12 13.21 1,499,672 +0.22(+1.70%)
Feb 22, 2005 13.10 13.25 12.91 12.99 1,494,297 -0.10(-0.79%)
Feb 18, 2005 13.25 13.25 13.09 13.09 997,118 -0.16(-1.19%)
Feb 17, 2005 13.26 13.32 13.21 13.25 1,041,721 -0.03(-0.21%)
Feb 16, 2005 13.25 13.30 13.15 13.28 847,034 +0.03(+0.26%)
Feb 15, 2005 13.33 13.33 13.11 13.24 959,197 -0.01(-0.10%)
Feb 14, 2005 13.28 13.28 13.21 13.26 825,822 +0.01(+0.10%)
Feb 11, 2005 13.15 13.26 13.09 13.24 996,827 +0.14(+1.10%)
Feb 10, 2005 13.08 13.22 12.88 13.10 1,136,450 +0.15(+1.17%)
Feb 09, 2005 12.91 12.97 12.82 12.95 1,125,263 +0.06(+0.48%)
Feb 08, 2005 12.87 12.95 12.77 12.88 1,727,485 -0.01(-0.11%)
Feb 07, 2005 13.16 13.19 12.80 12.90 2,963,749 -0.34(-2.60%)
Feb 04, 2005 13.35 13.39 13.09 13.24 2,503,764 -0.32(-2.33%)
Feb 03, 2005 13.77 13.77 13.56 13.56 945,104 -0.21(-1.50%)
Feb 02, 2005 13.73 13.77 13.66 13.77 1,463,059 +0.06(+0.40%)
Feb 01, 2005 13.59 13.73 13.55 13.71 1,210,693 +0.22(+1.63%)
Jan 31, 2005 13.39 13.77 13.39 13.49 1,330,847 -0.03(-0.25%)
Jan 28, 2005 13.30 13.59 13.19 13.52 1,705,547 +0.17(+1.24%)
Jan 27, 2005 13.41 13.42 13.16 13.36 975,906 +0.11(+0.83%)
Jan 26, 2005 13.49 13.52 13.15 13.25 1,134,852 -0.20(-1.48%)
Jan 25, 2005 13.49 13.57 13.37 13.45 1,249,921 -0.04(-0.31%)
Jan 24, 2005 13.59 13.66 13.42 13.49 1,754,654 -0.25(-1.85%)
Jan 21, 2005 13.39 13.77 13.35 13.74 1,852,143 +0.36(+2.73%)
Jan 20, 2005 13.26 13.39 13.20 13.38 785,577 +0.09(+0.67%)
Jan 19, 2005 13.37 13.42 13.23 13.29 1,164,781 -0.06(-0.46%)
Jan 18, 2005 13.07 13.35 13.01 13.35 1,142,697 +0.38(+2.92%)
Jan 14, 2005 12.93 13.01 12.76 12.97 1,421,797 +0.22(+1.73%)
Jan 13, 2005 12.82 13.00 12.75 12.75 1,835,145 +0.03(+0.22%)
Jan 12, 2005 12.93 12.94 12.63 12.73 1,605,297 -0.14(-1.12%)
Jan 11, 2005 13.01 13.03 12.80 12.87 861,708 -0.07(-0.53%)
Jan 10, 2005 13.01 13.04 12.84 12.94 1,275,346 +0.00(+0.00%)
Jan 07, 2005 13.06 13.07 12.87 12.94 1,540,063 +0.15(+1.18%)
Jan 06, 2005 12.55 12.97 12.50 12.79 2,144,320 +0.30(+2.37%)
Jan 05, 2005 13.08 13.15 12.41 12.49 4,004,018 -0.59(-4.52%)
Jan 04, 2005 13.41 13.41 13.06 13.08 2,146,935 -0.26(-1.96%)
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.