Annaly Capital Management Inc (NY: NLY )

19.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.60 10.94 10.46 10.92 15,149,441 +0.40(+3.79%)
Dec 30, 2008 10.46 10.60 10.20 10.52 13,251,807 +0.20(+1.93%)
Dec 29, 2008 10.84 10.91 10.23 10.32 14,195,011 -0.49(-4.52%)
Dec 26, 2008 10.81 10.98 10.50 10.81 7,038,673 -0.26(-2.36%)
Dec 24, 2008 11.14 11.15 10.90 11.07 6,540,207 -0.02(-0.19%)
Dec 23, 2008 10.93 11.14 10.86 11.10 13,945,435 +0.17(+1.51%)
Dec 22, 2008 10.92 11.07 10.45 10.93 21,233,664 +0.13(+1.21%)
Dec 19, 2008 10.42 10.87 10.34 10.80 23,885,998 +0.52(+5.02%)
Dec 18, 2008 11.05 11.13 10.28 10.28 29,043,390 -0.65(-5.98%)
Dec 17, 2008 10.74 11.36 10.51 10.94 27,162,104 +0.03(+0.32%)
Dec 16, 2008 10.27 10.92 10.17 10.90 38,093,688 +0.81(+8.05%)
Dec 15, 2008 10.27 10.41 9.891 10.09 21,603,580 -0.18(-1.74%)
Dec 12, 2008 9.216 10.29 9.140 10.27 33,254,768 +0.86(+9.14%)
Dec 11, 2008 10.13 10.23 9.368 9.409 38,210,032 -0.83(-8.13%)
Dec 10, 2008 9.911 10.24 9.485 10.24 20,543,874 +0.51(+5.23%)
Dec 09, 2008 10.29 10.37 9.705 9.732 23,988,678 -0.70(-6.67%)
Dec 08, 2008 10.34 10.43 9.980 10.43 29,701,442 +0.17(+1.68%)
Dec 05, 2008 9.230 10.30 9.168 10.26 0 +1.05(+11.36%)
Dec 04, 2008 9.608 9.808 9.047 9.209 24,612,422 -0.53(-5.44%)
Dec 03, 2008 9.209 9.836 9.051 9.739 23,376,114 +0.36(+3.82%)
Dec 02, 2008 9.017 9.457 8.810 9.381 27,239,624 +0.36(+3.97%)
Dec 01, 2008 9.925 10.04 8.590 9.023 24,917,892 -0.87(-8.77%)
Nov 28, 2008 10.32 10.50 9.891 9.891 11,968,507 -0.39(-3.75%)
Nov 26, 2008 10.17 10.32 9.664 10.28 21,414,344 -0.01(-0.13%)
Nov 25, 2008 9.877 10.38 9.533 10.29 29,029,100 +0.81(+8.49%)
Nov 24, 2008 8.521 9.636 8.191 9.485 29,980,152 +1.14(+13.70%)
Nov 21, 2008 8.136 8.548 7.606 8.342 31,745,122 +0.52(+6.60%)
Nov 20, 2008 8.652 8.686 7.550 7.826 29,232,584 -0.76(-8.82%)
Nov 19, 2008 9.209 9.223 8.569 8.583 20,680,918 -0.71(-7.63%)
Nov 18, 2008 8.948 9.292 8.741 9.292 16,165,440 +0.45(+5.14%)
Nov 17, 2008 9.092 9.459 8.810 8.838 15,407,668 -0.31(-3.39%)
Nov 14, 2008 9.670 9.670 9.044 9.147 0 -0.44(-4.59%)
Nov 13, 2008 9.512 9.856 8.941 9.588 26,732,558 +0.30(+3.19%)
Nov 12, 2008 9.904 9.953 9.292 9.292 19,349,712 -0.54(-5.53%)
Nov 11, 2008 9.877 10.17 9.650 9.836 17,055,614 +0.05(+0.49%)
Nov 10, 2008 10.23 10.32 9.719 9.787 18,768,174 -0.20(-2.00%)
Nov 07, 2008 9.608 10.05 9.340 9.987 16,051,134 +0.60(+6.38%)
Nov 06, 2008 9.271 9.505 9.120 9.388 15,718,487 +0.27(+2.94%)
Nov 05, 2008 9.808 10.06 9.023 9.120 17,909,880 -0.62(-6.36%)
Nov 04, 2008 9.567 9.781 9.271 9.739 12,674,372 +0.45(+4.81%)
Nov 03, 2008 9.464 9.512 9.189 9.292 11,892,235 -0.28(-2.88%)
Oct 31, 2008 9.436 9.581 9.244 9.567 15,501,277 -0.04(-0.43%)
Oct 30, 2008 9.491 9.608 9.175 9.608 14,973,369 +0.34(+3.71%)
Oct 29, 2008 8.955 9.381 8.762 9.264 16,348,310 +0.19(+2.12%)
Oct 28, 2008 8.156 9.072 7.743 9.072 18,098,960 +1.36(+17.57%)
Oct 27, 2008 7.977 8.535 7.709 7.716 12,163,800 -0.44(-5.40%)
Oct 24, 2008 7.571 8.425 7.571 8.156 11,546,325 -0.19(-2.31%)
Oct 23, 2008 8.487 8.617 7.743 8.349 19,858,384 +0.08(+0.92%)
Oct 22, 2008 8.741 9.058 8.170 8.273 16,914,900 -0.65(-7.32%)
Oct 21, 2008 8.838 9.189 8.721 8.927 11,214,608 +0.07(+0.78%)
Oct 20, 2008 8.707 8.948 8.555 8.858 10,643,597 +0.23(+2.71%)
Oct 17, 2008 8.535 8.948 8.259 8.624 0 -0.05(-0.56%)
Oct 16, 2008 8.514 8.865 7.743 8.672 19,420,270 +0.55(+6.78%)
Oct 15, 2008 9.085 9.161 7.963 8.122 18,089,684 -1.10(-11.94%)
Oct 14, 2008 9.457 10.06 8.913 9.223 20,162,798 +0.21(+2.29%)
Oct 13, 2008 9.498 9.498 8.617 9.017 15,073,944 +0.07(+0.77%)
Oct 10, 2008 6.842 8.948 6.842 8.948 39,457,504 +1.19(+15.35%)
Oct 09, 2008 9.512 9.670 7.757 7.757 27,214,292 -1.55(-16.64%)
Oct 08, 2008 9.189 9.705 9.017 9.306 13,214,335 +0.16(+1.73%)
Oct 07, 2008 9.567 9.849 9.147 9.147 14,106,016 -0.04(-0.45%)
Oct 06, 2008 9.030 9.670 8.769 9.189 18,165,250 +0.16(+1.75%)
Oct 03, 2008 9.464 9.739 9.030 9.030 0 -0.03(-0.30%)
Oct 02, 2008 9.939 9.939 9.058 9.058 9,462,091 -0.62(-6.40%)
Oct 01, 2008 9.381 9.973 9.292 9.677 9,190,751 +0.42(+4.54%)
Sep 30, 2008 9.381 9.884 9.106 9.257 16,381,314 +0.31(+3.46%)
Sep 29, 2008 10.32 10.32 8.934 8.948 23,492,544 -1.70(-15.97%)
Sep 26, 2008 9.987 10.65 9.911 10.65 0 +0.28(+2.65%)
Sep 25, 2008 10.03 10.65 9.877 10.37 14,251,261 +0.43(+4.29%)
Sep 24, 2008 10.36 10.37 9.877 9.946 8,155,940 -0.12(-1.16%)
Sep 23, 2008 10.17 10.76 9.911 10.06 11,851,996 +0.16(+1.60%)
Sep 22, 2008 10.60 10.60 9.870 9.904 16,020,131 -0.84(-7.82%)
Sep 19, 2008 11.25 11.54 9.973 10.74 0 -0.96(-8.18%)
Sep 18, 2008 9.423 11.70 8.714 11.70 47,997,612 +2.81(+31.58%)
Sep 17, 2008 10.26 10.32 8.844 8.893 36,042,388 -1.27(-12.47%)
Sep 16, 2008 9.705 10.17 9.312 10.16 34,859,692 +0.21(+2.15%)
Sep 15, 2008 10.66 10.77 9.946 9.946 34,710,152 -1.03(-9.40%)
Sep 12, 2008 10.86 11.12 10.67 10.98 0 +0.01(+0.06%)
Sep 11, 2008 11.01 11.12 10.61 10.97 15,045,010 -0.10(-0.87%)
Sep 10, 2008 11.27 11.38 10.98 11.07 19,127,924 -0.10(-0.92%)
Sep 09, 2008 11.72 11.85 10.98 11.17 30,794,926 -0.45(-3.85%)
Sep 08, 2008 11.99 12.29 11.17 11.62 44,284,908 +1.07(+10.18%)
Sep 05, 2008 9.973 10.63 9.856 10.54 0 +0.54(+5.36%)
Sep 04, 2008 10.42 10.42 9.939 10.01 12,751,835 -0.35(-3.39%)
Sep 03, 2008 10.31 10.36 10.03 10.36 7,233,490 +0.08(+0.80%)
Sep 02, 2008 10.48 10.50 10.15 10.28 8,128,437 -0.02(-0.20%)
Aug 29, 2008 10.37 10.47 10.21 10.30 0 -0.11(-1.06%)
Aug 28, 2008 10.08 10.51 9.842 10.41 11,725,234 +0.41(+4.13%)
Aug 27, 2008 9.973 10.03 9.781 9.994 7,196,149 +0.10(+1.04%)
Aug 26, 2008 10.08 10.08 9.801 9.891 6,822,996 -0.02(-0.21%)
Aug 25, 2008 10.08 10.14 9.911 9.911 7,393,295 -0.19(-1.91%)
Aug 22, 2008 9.815 10.13 9.670 10.10 0 +0.45(+4.63%)
Aug 21, 2008 9.567 9.815 9.402 9.657 21,024,420 +0.03(+0.36%)
Aug 20, 2008 9.478 9.719 9.223 9.622 13,107,780 +0.21(+2.27%)
Aug 19, 2008 9.395 9.491 9.010 9.409 16,656,349 +0.02(+0.22%)
Aug 18, 2008 9.684 9.719 9.388 9.388 12,768,401 -0.28(-2.92%)
Aug 15, 2008 9.822 9.898 9.615 9.670 0 -0.13(-1.33%)
Aug 14, 2008 9.450 9.801 9.423 9.801 11,745,371 +0.35(+3.71%)
Aug 13, 2008 9.533 9.705 9.450 9.450 10,639,600 -0.13(-1.37%)
Aug 12, 2008 9.794 9.918 9.512 9.581 15,693,984 -0.30(-3.00%)
Aug 11, 2008 10.23 10.23 9.602 9.877 15,550,195 -0.33(-3.24%)
Aug 08, 2008 9.787 10.25 9.746 10.21 7,784,697 +0.48(+4.95%)
Aug 07, 2008 10.08 10.15 9.719 9.725 20,022,098 -0.34(-3.42%)
Aug 06, 2008 10.22 10.28 10.00 10.07 10,860,725 -0.14(-1.35%)
Aug 05, 2008 10.40 10.41 9.980 10.21 18,658,260 -0.13(-1.27%)
Aug 04, 2008 10.53 10.68 10.30 10.34 9,879,612 -0.25(-2.34%)
Aug 01, 2008 10.46 10.63 10.23 10.59 8,245,970 +0.21(+2.06%)
Jul 31, 2008 10.29 10.53 10.08 10.37 10,463,850 +0.27(+2.66%)
Jul 30, 2008 9.980 10.42 9.725 10.10 14,940,833 +0.31(+3.16%)
Jul 29, 2008 9.794 9.980 9.416 9.794 18,557,248 +0.12(+1.28%)
Jul 28, 2008 10.19 10.32 9.670 9.670 10,558,207 -0.52(-5.07%)
Jul 25, 2008 10.21 10.56 9.980 10.19 9,800,155 +0.10(+0.96%)
Jul 24, 2008 10.85 11.01 9.994 10.09 15,144,552 -0.75(-6.92%)
Jul 23, 2008 10.83 10.94 10.62 10.84 18,086,760 +0.09(+0.83%)
Jul 22, 2008 10.30 10.80 10.15 10.75 15,180,368 +0.43(+4.13%)
Jul 21, 2008 10.46 10.61 10.32 10.32 11,288,755 -0.03(-0.27%)
Jul 18, 2008 10.12 10.48 10.10 10.35 14,939,016 +0.18(+1.76%)
Jul 17, 2008 10.26 10.65 9.911 10.17 28,872,320 +0.26(+2.64%)
Jul 16, 2008 9.904 10.01 9.533 9.911 34,223,896 +0.00(+0.00%)
Jul 15, 2008 9.842 10.19 9.677 9.911 30,161,376 -0.10(-1.03%)
Jul 14, 2008 10.24 10.71 9.911 10.01 35,113,148 +0.18(+1.82%)
Jul 11, 2008 8.934 10.67 8.480 9.836 53,387,804 +0.51(+5.46%)
Jul 10, 2008 9.602 9.725 8.707 9.326 48,746,208 -1.04(-10.03%)
Jul 09, 2008 11.07 11.34 10.24 10.37 17,674,060 -0.67(-6.05%)
Jul 08, 2008 10.09 11.36 10.08 11.03 24,144,344 +0.89(+8.83%)
Jul 07, 2008 10.84 10.87 9.168 10.14 23,216,092 -0.60(-5.58%)
Jul 04, 2008 10.77 10.90 10.45 10.74 6,072,849 +0.00(+0.00%)
Jul 03, 2008 10.77 10.90 10.45 10.74 6,072,849 +0.07(+0.64%)
Jul 02, 2008 10.59 10.80 10.48 10.67 12,382,183 +0.05(+0.45%)
Jul 01, 2008 10.52 10.69 10.22 10.62 15,352,533 -0.06(-0.52%)
Jun 30, 2008 10.70 11.46 10.64 10.68 11,226,846 -0.03(-0.26%)
Jun 27, 2008 10.70 10.77 10.38 10.70 14,857,132 +0.00(+0.00%)
Jun 26, 2008 10.94 10.94 10.64 10.70 12,473,363 -0.22(-2.02%)
Jun 25, 2008 10.90 11.12 10.72 10.92 11,494,733 -0.19(-1.73%)
Jun 24, 2008 10.98 11.23 10.87 11.12 9,809,632 +0.15(+1.38%)
Jun 23, 2008 11.33 11.34 10.94 10.96 11,569,918 -0.22(-1.97%)
Jun 20, 2008 11.32 11.47 11.18 11.18 11,457,519 -0.19(-1.63%)
Jun 19, 2008 11.25 11.38 11.04 11.37 8,315,056 +0.22(+1.97%)
Jun 18, 2008 11.36 11.45 11.08 11.15 9,006,694 -0.11(-0.98%)
Jun 17, 2008 11.36 11.51 11.18 11.26 6,242,243 -0.06(-0.49%)
Jun 16, 2008 11.14 11.53 11.07 11.32 6,435,409 +0.21(+1.92%)
Jun 13, 2008 10.97 11.14 10.94 11.10 6,741,385 +0.10(+0.94%)
Jun 12, 2008 10.95 11.00 10.84 11.00 17,188,830 -0.01(-0.12%)
Jun 11, 2008 11.06 11.22 10.56 11.01 23,087,546 -0.32(-2.85%)
Jun 10, 2008 11.21 11.71 11.09 11.34 17,087,834 -0.49(-4.13%)
Jun 09, 2008 11.85 12.22 11.80 11.82 14,461,390 -0.01(-0.12%)
Jun 06, 2008 12.00 12.18 11.82 11.84 6,357,384 -0.24(-1.99%)
Jun 05, 2008 11.87 12.14 11.82 12.08 6,843,417 +0.26(+2.21%)
Jun 04, 2008 12.04 12.10 11.76 11.82 7,597,747 -0.25(-2.11%)
Jun 03, 2008 12.32 12.32 11.93 12.07 4,968,207 -0.20(-1.63%)
Jun 02, 2008 12.32 12.32 12.11 12.27 8,579,367 +0.01(+0.11%)
May 30, 2008 12.35 12.40 12.19 12.26 14,586,501 -0.10(-0.78%)
May 29, 2008 12.10 12.41 12.04 12.35 13,412,585 +0.30(+2.45%)
May 28, 2008 12.17 12.29 11.96 12.06 8,507,650 -0.11(-0.91%)
May 27, 2008 12.22 12.22 11.87 12.17 8,877,295 +0.02(+0.17%)
May 26, 2008 11.99 12.22 11.99 12.15 0 +0.00(+0.00%)
May 23, 2008 11.99 12.22 11.99 12.15 9,132,616 +0.04(+0.34%)
May 22, 2008 11.83 12.16 11.70 12.11 10,923,287 +0.32(+2.75%)
May 21, 2008 12.09 12.22 11.62 11.78 15,108,909 -0.31(-2.56%)
May 20, 2008 12.14 12.14 11.89 12.09 9,239,274 -0.06(-0.45%)
May 19, 2008 12.03 12.18 11.88 12.15 9,808,901 +0.21(+1.79%)
May 16, 2008 11.86 12.04 11.69 11.93 12,975,502 +0.14(+1.17%)
May 15, 2008 11.54 11.89 11.45 11.80 18,901,314 +0.25(+2.15%)
May 14, 2008 11.18 11.56 11.12 11.55 42,985,712 +0.28(+2.44%)
May 13, 2008 11.25 11.48 11.25 11.27 7,574,939 -0.30(-2.62%)
May 12, 2008 11.50 11.63 11.35 11.58 4,869,758 +0.17(+1.51%)
May 09, 2008 11.35 11.50 11.30 11.40 2,531,722 +0.08(+0.67%)
May 08, 2008 11.60 11.71 11.18 11.33 11,599,124 -0.25(-2.14%)
May 07, 2008 11.81 11.86 11.54 11.58 7,664,806 -0.30(-2.49%)
May 06, 2008 11.68 11.98 11.61 11.87 5,905,129 +0.18(+1.53%)
May 05, 2008 11.70 11.78 11.58 11.69 5,501,833 +0.00(+0.00%)
May 02, 2008 12.09 12.09 11.54 11.69 11,102,713 -0.23(-1.96%)
May 01, 2008 11.53 11.94 11.44 11.93 16,279,988 +0.39(+3.40%)
Apr 30, 2008 11.52 11.68 11.36 11.54 7,894,010 +0.08(+0.72%)
Apr 29, 2008 11.77 11.82 11.36 11.45 5,729,316 -0.30(-2.58%)
Apr 28, 2008 11.85 11.85 11.48 11.76 6,235,034 -0.01(-0.06%)
Apr 25, 2008 11.69 11.82 11.40 11.76 6,896,951 +0.17(+1.48%)
Apr 24, 2008 11.46 11.70 11.36 11.59 7,539,993 +0.10(+0.84%)
Apr 23, 2008 11.70 11.78 11.38 11.49 7,892,213 -0.22(-1.88%)
Apr 22, 2008 11.82 12.00 11.65 11.71 6,318,632 -0.11(-0.93%)
Apr 21, 2008 11.87 11.89 11.60 11.82 6,806,130 +0.15(+1.30%)
Apr 18, 2008 11.76 11.80 11.55 11.67 8,813,604 +0.21(+1.80%)
Apr 17, 2008 10.94 11.56 10.94 11.47 8,499,764 +0.44(+3.99%)
Apr 16, 2008 10.80 11.12 10.68 11.03 7,704,483 +0.14(+1.33%)
Apr 15, 2008 10.81 10.90 10.67 10.88 5,329,052 +0.12(+1.15%)
Apr 14, 2008 10.84 10.86 10.67 10.76 6,253,408 -0.08(-0.76%)
Apr 11, 2008 10.94 11.07 10.72 10.84 6,583,272 -0.22(-1.99%)
Apr 10, 2008 10.85 11.12 10.83 11.06 12,023,633 +0.12(+1.07%)
Apr 09, 2008 11.18 11.34 10.81 10.94 9,799,100 -0.27(-2.39%)
Apr 08, 2008 11.05 11.40 11.02 11.21 7,300,595 -0.04(-0.37%)
Apr 07, 2008 11.01 11.53 10.85 11.25 7,381,165 +0.33(+3.02%)
Apr 04, 2008 11.07 11.18 10.92 10.92 8,299,767 -0.18(-1.61%)
Apr 03, 2008 11.52 11.52 11.01 11.10 15,517,536 -0.42(-3.64%)
Apr 02, 2008 11.46 11.75 11.27 11.52 10,167,156 +0.06(+0.54%)
Apr 01, 2008 10.90 11.46 10.84 11.46 10,953,754 +0.92(+8.68%)
Mar 31, 2008 10.91 10.96 10.46 10.54 16,392,393 -0.40(-3.65%)
Mar 28, 2008 11.04 11.15 10.83 10.94 16,752,722 -0.07(-0.62%)
Mar 27, 2008 11.18 11.56 10.97 11.01 10,009,527 -0.05(-0.44%)
Mar 26, 2008 11.45 11.46 11.06 11.06 13,105,960 -0.81(-6.84%)
Mar 25, 2008 11.79 11.87 11.58 11.87 19,650,726 +0.16(+1.35%)
Mar 24, 2008 11.96 11.96 11.31 11.71 21,149,544 -0.06(-0.53%)
Mar 21, 2008 11.16 11.78 11.07 11.78 24,922,484 +0.00(+0.00%)
Mar 20, 2008 11.16 11.78 11.07 11.78 24,922,484 +0.70(+6.34%)
Mar 19, 2008 11.73 12.06 11.01 11.07 26,095,700 -0.37(-3.25%)
Mar 18, 2008 10.39 11.46 10.37 11.45 42,367,892 +1.70(+17.44%)
Mar 17, 2008 9.030 9.863 7.915 9.746 35,401,812 -0.30(-2.95%)
Mar 14, 2008 10.60 10.77 9.595 10.04 36,894,396 -0.54(-5.14%)
Mar 13, 2008 9.808 10.73 9.189 10.59 51,310,804 -0.01(-0.13%)
Mar 12, 2008 11.38 11.55 10.57 10.60 34,554,144 -1.16(-9.84%)
Mar 11, 2008 11.08 11.76 10.30 11.76 60,969,028 +1.72(+17.15%)
Mar 10, 2008 10.61 10.67 9.725 10.04 46,197,144 -0.29(-2.80%)
Mar 07, 2008 10.21 11.24 9.319 10.32 93,358,504 -0.56(-5.12%)
Mar 06, 2008 11.56 12.31 10.00 10.88 138,646,016 -2.39(-18.00%)
Mar 05, 2008 13.69 13.81 13.23 13.27 22,588,924 -0.31(-2.28%)
Mar 04, 2008 13.61 13.81 13.25 13.58 22,381,848 -0.24(-1.74%)
Mar 03, 2008 14.04 14.11 12.53 13.82 28,812,240 -0.42(-2.95%)
Feb 29, 2008 14.25 14.40 13.95 14.24 26,092,364 -0.08(-0.53%)
Feb 28, 2008 14.12 14.41 13.92 14.32 13,655,078 +0.02(+0.14%)
Feb 27, 2008 14.39 14.59 14.25 14.30 10,396,328 -0.07(-0.48%)
Feb 26, 2008 14.39 14.45 14.22 14.36 9,807,900 -0.09(-0.62%)
Feb 25, 2008 14.41 14.45 14.26 14.45 11,394,530 +0.06(+0.38%)
Feb 22, 2008 13.94 14.44 13.81 14.40 12,817,816 +0.48(+3.46%)
Feb 21, 2008 13.93 14.10 13.80 13.92 10,863,442 -0.01(-0.10%)
Feb 20, 2008 14.08 14.24 13.88 13.93 13,670,795 -0.21(-1.46%)
Feb 19, 2008 14.23 14.30 14.07 14.14 8,469,384 +0.10(+0.69%)
Feb 18, 2008 13.81 14.05 13.81 14.04 0 +0.00(+0.00%)
Feb 15, 2008 13.81 14.05 13.81 14.04 8,115,642 +0.15(+1.09%)
Feb 14, 2008 14.19 14.21 13.80 13.89 11,630,055 -0.32(-2.28%)
Feb 13, 2008 14.34 14.38 14.05 14.21 9,581,879 -0.03(-0.24%)
Feb 12, 2008 14.28 14.42 14.12 14.25 8,821,297 +0.04(+0.29%)
Feb 11, 2008 14.27 14.35 14.12 14.21 7,472,933 +0.10(+0.73%)
Feb 08, 2008 14.52 14.52 14.05 14.10 12,500,882 -0.35(-2.43%)
Feb 07, 2008 14.29 14.45 14.10 14.45 16,693,447 +0.39(+2.74%)
Feb 06, 2008 14.21 14.48 13.94 14.07 19,566,490 +0.00(+0.00%)
Feb 05, 2008 13.52 14.48 13.52 14.07 21,180,176 +0.43(+3.18%)
Feb 04, 2008 13.87 13.87 13.54 13.63 11,801,474 -0.12(-0.90%)
Feb 01, 2008 13.69 13.81 13.58 13.76 17,285,350 +0.19(+1.42%)
Jan 31, 2008 13.52 13.90 13.48 13.57 19,890,242 -0.06(-0.45%)
Jan 30, 2008 13.48 13.77 13.22 13.63 25,818,838 +0.17(+1.28%)
Jan 29, 2008 13.74 13.74 13.21 13.46 15,240,447 -0.23(-1.66%)
Jan 28, 2008 13.11 13.69 13.07 13.68 17,124,958 +0.58(+4.41%)
Jan 25, 2008 13.52 13.59 12.95 13.10 16,241,803 -0.39(-2.86%)
Jan 24, 2008 13.28 13.56 13.19 13.49 36,341,856 -0.05(-0.36%)
Jan 23, 2008 13.42 13.92 13.12 13.54 22,986,950 -0.10(-0.76%)
Jan 22, 2008 12.66 13.70 12.52 13.64 21,445,506 +1.09(+8.66%)
Jan 21, 2008 12.66 12.71 12.25 12.55 0 +0.00(+0.00%)
Jan 18, 2008 12.66 12.71 12.25 12.55 11,729,850 -0.03(-0.22%)
Jan 17, 2008 12.97 12.97 12.51 12.58 11,156,650 -0.30(-2.35%)
Jan 16, 2008 12.97 13.04 12.82 12.88 12,692,199 +0.04(+0.32%)
Jan 15, 2008 12.82 12.91 12.61 12.84 10,050,741 +0.04(+0.32%)
Jan 14, 2008 12.97 12.97 12.71 12.80 11,058,699 +0.06(+0.49%)
Jan 11, 2008 12.71 12.88 12.53 12.74 7,524,440 +0.03(+0.22%)
Jan 10, 2008 12.65 12.95 12.39 12.71 12,640,044 +0.06(+0.44%)
Jan 09, 2008 12.42 12.73 12.22 12.66 11,811,107 +0.30(+2.39%)
Jan 08, 2008 12.73 12.84 12.31 12.36 11,608,163 -0.28(-2.23%)
Jan 07, 2008 12.55 12.70 12.40 12.64 7,488,430 +0.19(+1.49%)
Jan 04, 2008 12.35 12.56 12.33 12.46 13,241,817 +0.14(+1.12%)
Jan 03, 2008 12.51 12.56 12.29 12.32 11,433,081 -0.14(-1.10%)
Jan 02, 2008 12.53 12.57 12.24 12.46 8,101,289 -0.06(-0.44%)
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.