Annaly Capital Management Inc (NY: NLY )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 8.398 8.441 8.327 8.363 1,594,000 -0.04(-0.42%)
Feb 27, 2006 8.356 8.465 8.349 8.398 1,501,549 +0.06(+0.68%)
Feb 24, 2006 8.370 8.398 8.292 8.341 1,780,447 -0.07(-0.85%)
Feb 23, 2006 8.626 8.669 8.377 8.413 2,255,626 -0.27(-3.11%)
Feb 22, 2006 8.633 8.733 8.633 8.683 1,049,412 +0.03(+0.33%)
Feb 21, 2006 8.733 8.769 8.612 8.655 919,729 -0.11(-1.30%)
Feb 17, 2006 8.818 8.847 8.754 8.769 1,625,332 -0.06(-0.65%)
Feb 16, 2006 8.740 8.861 8.683 8.825 1,641,209 +0.16(+1.81%)
Feb 15, 2006 8.470 8.697 8.462 8.669 1,261,571 +0.19(+2.27%)
Feb 14, 2006 8.434 8.548 8.398 8.477 1,167,997 +0.10(+1.19%)
Feb 13, 2006 8.185 8.398 8.185 8.377 2,512,605 +0.04(+0.43%)
Feb 10, 2006 8.434 8.441 8.128 8.341 2,773,799 -0.16(-1.84%)
Feb 09, 2006 8.470 8.505 8.434 8.498 1,055,033 +0.01(+0.17%)
Feb 08, 2006 8.548 8.569 8.448 8.484 1,311,309 -0.08(-0.91%)
Feb 07, 2006 8.555 8.598 8.548 8.562 1,232,487 -0.02(-0.25%)
Feb 06, 2006 8.626 8.690 8.562 8.583 1,497,334 -0.11(-1.23%)
Feb 03, 2006 8.783 8.804 8.669 8.690 1,588,801 -0.14(-1.61%)
Feb 02, 2006 8.897 8.925 8.719 8.833 1,348,542 -0.06(-0.72%)
Feb 01, 2006 8.818 8.904 8.754 8.897 1,424,413 +0.05(+0.56%)
Jan 31, 2006 8.854 8.904 8.833 8.847 1,439,728 -0.07(-0.80%)
Jan 30, 2006 9.025 9.025 8.897 8.918 1,102,663 -0.09(-0.95%)
Jan 27, 2006 9.046 9.089 8.968 9.003 981,128 +0.03(+0.32%)
Jan 26, 2006 8.932 8.996 8.875 8.975 1,269,158 +0.08(+0.88%)
Jan 25, 2006 8.882 8.982 8.840 8.897 1,129,639 +0.06(+0.64%)
Jan 24, 2006 8.861 9.003 8.769 8.840 2,678,820 +0.09(+0.98%)
Jan 23, 2006 8.697 8.783 8.669 8.754 1,607,488 +0.04(+0.41%)
Jan 20, 2006 8.861 8.861 8.697 8.719 1,299,507 -0.14(-1.61%)
Jan 19, 2006 8.712 8.890 8.712 8.861 888,678 +0.10(+1.14%)
Jan 18, 2006 8.726 8.868 8.704 8.761 1,117,275 -0.06(-0.73%)
Jan 17, 2006 8.797 8.875 8.747 8.825 1,502,814 -0.06(-0.64%)
Jan 13, 2006 8.954 9.075 8.847 8.882 1,359,361 -0.09(-1.03%)
Jan 12, 2006 9.181 9.181 8.939 8.975 2,091,238 -0.15(-1.64%)
Jan 11, 2006 8.555 9.245 8.555 9.124 5,573,451 +0.46(+5.25%)
Jan 10, 2006 8.576 8.704 8.562 8.669 1,332,806 +0.00(+0.00%)
Jan 09, 2006 8.541 8.697 8.505 8.669 1,652,168 +0.13(+1.50%)
Jan 06, 2006 8.541 8.683 8.391 8.541 3,374,728 -0.01(-0.17%)
Jan 05, 2006 8.299 8.626 8.299 8.555 3,612,739 +0.22(+2.65%)
Jan 04, 2006 8.050 8.484 8.028 8.334 3,682,148 +0.26(+3.26%)
Jan 03, 2006 7.801 8.149 7.801 8.071 2,919,219 +0.28(+3.66%)
Dec 30, 2005 7.829 7.850 7.779 7.786 2,466,942 -0.05(-0.64%)
Dec 29, 2005 7.829 7.886 7.808 7.836 2,346,672 -0.01(-0.09%)
Dec 28, 2005 7.829 7.929 7.829 7.843 2,116,950 -0.06(-0.81%)
Dec 27, 2005 7.929 7.971 7.879 7.907 2,261,527 -0.09(-1.07%)
Dec 23, 2005 7.957 7.993 7.943 7.993 1,157,740 +0.02(+0.27%)
Dec 22, 2005 7.993 7.993 7.922 7.971 2,551,243 -0.02(-0.27%)
Dec 21, 2005 7.929 8.007 7.929 7.993 2,102,057 -0.01(-0.09%)
Dec 20, 2005 8.014 8.107 7.986 8.000 2,455,983 -0.09(-1.06%)
Dec 19, 2005 8.185 8.220 8.064 8.085 2,265,040 -0.14(-1.65%)
Dec 16, 2005 8.220 8.285 8.128 8.220 1,542,014 +0.06(+0.70%)
Dec 15, 2005 8.427 8.434 8.156 8.164 1,797,448 -0.19(-2.30%)
Dec 14, 2005 8.327 8.420 8.320 8.356 3,123,791 +0.04(+0.51%)
Dec 13, 2005 8.327 8.363 8.171 8.313 3,811,550 +0.15(+1.83%)
Dec 12, 2005 8.121 8.235 8.121 8.164 1,250,471 +0.01(+0.09%)
Dec 09, 2005 8.128 8.185 8.092 8.156 1,190,758 -0.04(-0.43%)
Dec 08, 2005 8.114 8.213 8.092 8.192 1,883,576 +0.09(+1.05%)
Dec 07, 2005 8.064 8.135 8.050 8.107 1,658,631 -0.01(-0.18%)
Dec 06, 2005 8.156 8.220 8.092 8.121 1,303,441 -0.05(-0.61%)
Dec 05, 2005 8.220 8.313 8.121 8.171 1,562,527 -0.15(-1.80%)
Dec 02, 2005 8.420 8.470 8.285 8.320 1,650,482 -0.16(-1.93%)
Dec 01, 2005 8.341 8.512 8.313 8.484 1,601,728 +0.12(+1.45%)
Nov 30, 2005 8.619 8.633 8.320 8.363 2,892,805 -0.29(-3.37%)
Nov 29, 2005 8.769 8.840 8.576 8.655 2,165,564 -0.11(-1.22%)
Nov 28, 2005 8.790 8.875 8.754 8.761 1,490,731 -0.14(-1.52%)
Nov 25, 2005 9.075 9.103 8.825 8.897 964,127 -0.01(-0.08%)
Nov 23, 2005 8.619 9.003 8.619 8.904 4,980,952 +0.29(+3.39%)
Nov 22, 2005 8.256 8.679 8.256 8.612 3,809,443 +0.32(+3.86%)
Nov 21, 2005 8.092 8.320 8.085 8.292 2,200,409 +0.18(+2.19%)
Nov 18, 2005 8.085 8.156 8.035 8.114 2,062,435 -0.02(-0.26%)
Nov 17, 2005 7.936 8.178 7.936 8.135 1,727,899 +0.12(+1.51%)
Nov 16, 2005 8.014 8.078 7.993 8.014 1,063,884 -0.06(-0.79%)
Nov 15, 2005 8.050 8.249 7.936 8.078 1,656,524 +0.04(+0.44%)
Nov 14, 2005 8.142 8.285 8.007 8.043 1,752,908 -0.17(-2.08%)
Nov 11, 2005 7.900 8.270 7.900 8.213 5,566,707 +0.33(+4.15%)
Nov 10, 2005 7.758 7.907 7.758 7.886 2,398,377 +0.06(+0.82%)
Nov 09, 2005 7.850 7.886 7.779 7.822 2,587,352 -0.09(-1.08%)
Nov 08, 2005 8.028 8.028 7.872 7.907 2,062,857 -0.09(-1.16%)
Nov 07, 2005 7.971 8.021 7.936 8.000 1,373,692 -0.04(-0.44%)
Nov 04, 2005 8.000 8.078 7.957 8.035 2,089,552 +0.01(+0.18%)
Nov 03, 2005 8.092 8.142 7.971 8.021 2,424,370 -0.12(-1.49%)
Nov 02, 2005 8.114 8.185 8.057 8.142 1,828,920 +0.00(+0.00%)
Nov 01, 2005 8.171 8.206 8.014 8.142 2,116,950 -0.03(-0.35%)
Oct 31, 2005 8.149 8.213 8.071 8.171 2,051,757 -0.01(-0.09%)
Oct 28, 2005 8.505 8.505 8.149 8.178 2,421,981 +0.09(+1.14%)
Oct 27, 2005 8.149 8.156 7.964 8.085 2,466,099 -0.07(-0.87%)
Oct 26, 2005 8.235 8.320 8.092 8.156 3,147,255 -0.15(-1.80%)
Oct 25, 2005 8.406 8.505 8.249 8.306 1,284,614 -0.19(-2.18%)
Oct 24, 2005 8.462 8.555 8.428 8.491 1,808,688 +0.09(+1.02%)
Oct 21, 2005 8.341 8.569 8.292 8.406 1,413,735 +0.02(+0.25%)
Oct 20, 2005 8.498 8.612 8.349 8.384 1,274,497 -0.18(-2.08%)
Oct 19, 2005 8.441 8.593 8.292 8.562 1,294,168 +0.06(+0.67%)
Oct 18, 2005 8.612 8.719 8.498 8.505 1,206,916 -0.16(-1.81%)
Oct 17, 2005 8.398 8.704 8.398 8.662 1,603,976 +0.11(+1.25%)
Oct 14, 2005 8.363 8.626 8.299 8.555 2,527,639 +0.19(+2.21%)
Oct 13, 2005 8.327 8.470 8.228 8.370 3,272,583 -0.14(-1.59%)
Oct 12, 2005 8.505 8.541 8.334 8.505 3,763,639 -0.09(-1.08%)
Oct 11, 2005 8.583 8.633 8.527 8.598 3,013,075 -0.02(-0.25%)
Oct 10, 2005 8.733 8.754 8.569 8.619 2,322,786 -0.14(-1.54%)
Oct 07, 2005 8.648 8.769 8.648 8.754 2,043,889 +0.06(+0.74%)
Oct 06, 2005 8.541 8.761 8.541 8.690 2,940,857 +0.04(+0.41%)
Oct 05, 2005 8.818 8.861 8.519 8.655 3,812,815 -0.23(-2.64%)
Oct 04, 2005 8.932 9.060 8.804 8.890 3,029,654 -0.27(-2.95%)
Oct 03, 2005 9.167 9.181 9.003 9.160 1,936,404 -0.06(-0.62%)
Sep 30, 2005 8.996 9.260 8.996 9.217 2,792,908 +0.16(+1.81%)
Sep 29, 2005 8.897 9.053 8.890 9.053 2,452,751 +0.09(+0.95%)
Sep 28, 2005 8.918 9.018 8.911 8.968 2,990,173 -0.02(-0.24%)
Sep 27, 2005 9.146 9.167 8.989 8.989 2,169,358 -0.23(-2.47%)
Sep 26, 2005 8.982 9.245 8.470 9.217 2,697,085 +0.04(+0.39%)
Sep 23, 2005 9.181 9.245 9.048 9.181 2,770,568 -0.02(-0.23%)
Sep 22, 2005 9.203 9.231 9.053 9.203 2,784,899 -0.02(-0.23%)
Sep 21, 2005 9.188 9.260 9.046 9.224 3,568,762 -0.09(-0.92%)
Sep 20, 2005 9.053 9.352 9.046 9.309 5,643,984 +0.15(+1.63%)
Sep 19, 2005 9.110 9.430 9.067 9.160 6,869,024 -0.13(-1.38%)
Sep 16, 2005 9.324 9.537 9.217 9.288 16,395,794 -1.30(-12.30%)
Sep 15, 2005 10.60 10.69 10.55 10.59 1,376,924 -0.01(-0.07%)
Sep 14, 2005 10.68 10.71 10.57 10.60 2,219,938 -0.09(-0.80%)
Sep 13, 2005 10.76 10.85 10.68 10.68 949,375 -0.16(-1.44%)
Sep 12, 2005 10.91 10.96 10.83 10.84 1,011,196 -0.11(-0.97%)
Sep 09, 2005 10.89 11.07 10.85 10.95 745,787 +0.06(+0.52%)
Sep 08, 2005 10.96 10.96 10.77 10.89 1,160,831 -0.15(-1.35%)
Sep 07, 2005 11.10 11.15 11.00 11.04 1,067,116 -0.06(-0.58%)
Sep 06, 2005 11.04 11.20 11.03 11.10 1,422,446 +0.02(+0.19%)
Sep 02, 2005 11.22 11.24 11.01 11.08 1,510,542 -0.14(-1.27%)
Sep 01, 2005 11.22 11.31 10.73 11.22 2,669,968 +0.41(+3.75%)
Aug 31, 2005 10.35 10.85 10.33 10.82 3,085,855 +0.43(+4.18%)
Aug 30, 2005 10.46 10.52 10.33 10.38 1,427,926 -0.09(-0.82%)
Aug 29, 2005 10.54 10.58 10.40 10.47 2,077,188 -0.11(-1.08%)
Aug 26, 2005 10.58 10.73 10.58 10.58 1,868,542 -0.14(-1.26%)
Aug 25, 2005 10.68 10.83 10.65 10.72 3,318,106 -0.22(-2.02%)
Aug 24, 2005 10.90 11.00 10.90 10.94 1,301,895 +0.03(+0.26%)
Aug 23, 2005 10.89 11.02 10.85 10.91 1,532,319 +0.06(+0.52%)
Aug 22, 2005 10.73 10.91 10.73 10.85 1,574,330 +0.09(+0.86%)
Aug 19, 2005 10.69 10.80 10.68 10.76 1,093,109 +0.06(+0.60%)
Aug 18, 2005 10.75 10.76 10.63 10.70 2,159,663 -0.06(-0.60%)
Aug 17, 2005 10.90 10.96 10.75 10.76 1,229,958 -0.22(-2.01%)
Aug 16, 2005 11.10 11.16 10.93 10.98 940,382 -0.06(-0.52%)
Aug 15, 2005 10.75 11.11 10.75 11.04 1,836,367 +0.22(+2.04%)
Aug 12, 2005 10.91 11.00 10.75 10.82 1,525,294 -0.14(-1.30%)
Aug 11, 2005 10.82 10.96 10.82 10.96 1,685,467 +0.13(+1.18%)
Aug 10, 2005 10.75 11.01 10.75 10.83 2,271,784 -0.04(-0.33%)
Aug 09, 2005 10.57 11.01 10.54 10.87 2,995,231 -0.01(-0.07%)
Aug 08, 2005 11.22 11.28 10.80 10.88 3,526,330 -0.46(-4.02%)
Aug 05, 2005 11.39 11.42 11.28 11.33 3,572,977 -0.06(-0.50%)
Aug 04, 2005 11.32 11.42 11.25 11.39 2,695,680 +0.07(+0.63%)
Aug 03, 2005 11.17 11.35 11.15 11.32 2,793,891 +0.14(+1.27%)
Aug 02, 2005 11.07 11.18 11.05 11.17 3,273,426 +0.00(+0.00%)
Aug 01, 2005 11.21 11.31 11.03 11.17 3,832,626 -0.18(-1.57%)
Jul 29, 2005 11.39 11.42 11.25 11.35 2,900,532 -0.07(-0.62%)
Jul 28, 2005 11.53 11.59 11.03 11.42 5,742,476 -0.24(-2.07%)
Jul 27, 2005 11.78 11.96 11.46 11.67 6,042,870 -0.50(-4.10%)
Jul 26, 2005 12.11 12.19 12.10 12.16 760,539 +0.01(+0.12%)
Jul 25, 2005 12.28 12.28 12.09 12.15 1,215,627 -0.13(-1.04%)
Jul 22, 2005 12.03 12.29 12.03 12.28 1,218,156 +0.24(+2.01%)
Jul 21, 2005 12.20 12.23 12.03 12.04 1,240,074 -0.25(-2.03%)
Jul 20, 2005 12.06 12.31 12.03 12.28 1,555,362 +0.19(+1.53%)
Jul 19, 2005 12.00 12.13 12.00 12.10 1,722,700 +0.03(+0.24%)
Jul 18, 2005 12.17 12.22 12.03 12.07 2,458,371 -0.21(-1.68%)
Jul 15, 2005 12.28 12.40 12.25 12.28 1,268,737 -0.01(-0.12%)
Jul 14, 2005 12.46 12.49 12.28 12.29 1,104,208 -0.15(-1.20%)
Jul 13, 2005 12.48 12.49 12.41 12.44 866,478 -0.01(-0.06%)
Jul 12, 2005 12.46 12.67 12.38 12.45 1,903,527 -0.06(-0.46%)
Jul 11, 2005 12.49 12.64 12.41 12.51 1,679,285 -0.02(-0.17%)
Jul 08, 2005 12.31 12.60 12.30 12.53 1,900,857 +0.26(+2.09%)
Jul 07, 2005 11.99 12.28 11.99 12.27 2,048,104 +0.12(+1.00%)
Jul 06, 2005 12.10 12.23 12.10 12.15 2,936,220 -0.19(-1.50%)
Jul 05, 2005 12.10 12.46 12.09 12.33 4,889,766 -0.44(-3.45%)
Jul 01, 2005 12.71 12.85 12.70 12.78 1,085,522 +0.01(+0.11%)
Jun 30, 2005 12.65 12.78 12.58 12.76 2,009,325 +0.09(+0.73%)
Jun 29, 2005 12.68 12.78 12.64 12.67 1,823,581 -0.04(-0.28%)
Jun 28, 2005 12.73 12.78 12.67 12.70 1,813,746 -0.23(-1.76%)
Jun 27, 2005 13.02 13.07 12.87 12.93 1,579,950 -0.06(-0.49%)
Jun 24, 2005 12.92 13.08 12.91 13.00 1,642,473 +0.09(+0.66%)
Jun 23, 2005 12.92 12.94 12.87 12.91 1,539,766 -0.02(-0.17%)
Jun 22, 2005 12.95 13.07 12.83 12.93 3,234,085 -0.02(-0.16%)
Jun 21, 2005 13.27 13.35 12.92 12.95 6,302,097 -0.31(-2.31%)
Jun 20, 2005 14.23 14.24 13.17 13.26 5,858,671 -0.97(-6.85%)
Jun 17, 2005 14.16 14.24 13.91 14.23 1,528,807 +0.04(+0.25%)
Jun 16, 2005 14.23 14.23 14.17 14.20 931,812 -0.03(-0.20%)
Jun 15, 2005 14.19 14.23 14.16 14.23 1,108,283 +0.06(+0.40%)
Jun 14, 2005 14.16 14.19 14.11 14.17 832,758 +0.01(+0.05%)
Jun 13, 2005 14.12 14.17 14.07 14.16 1,104,911 +0.09(+0.61%)
Jun 10, 2005 14.02 14.11 13.99 14.08 895,984 +0.11(+0.76%)
Jun 09, 2005 13.88 14.01 13.76 13.97 1,521,360 +0.16(+1.13%)
Jun 08, 2005 13.69 13.90 13.68 13.81 1,960,430 +0.18(+1.30%)
Jun 07, 2005 13.56 13.69 13.51 13.64 1,035,643 +0.13(+0.95%)
Jun 06, 2005 13.38 13.52 13.38 13.51 1,509,698 +0.11(+0.80%)
Jun 03, 2005 13.52 13.57 13.38 13.40 1,180,080 -0.09(-0.69%)
Jun 02, 2005 13.50 13.52 13.45 13.49 1,151,277 -0.04(-0.32%)
Jun 01, 2005 13.46 13.54 13.42 13.54 1,536,253 +0.12(+0.90%)
May 31, 2005 13.42 13.46 13.32 13.42 670,899 +0.00(+0.00%)
May 27, 2005 13.34 13.44 13.29 13.42 667,386 +0.11(+0.86%)
May 26, 2005 13.35 13.41 13.29 13.30 876,173 +0.04(+0.27%)
May 25, 2005 13.38 13.38 13.26 13.27 826,154 -0.07(-0.53%)
May 24, 2005 13.41 13.43 13.27 13.34 927,737 -0.04(-0.27%)
May 23, 2005 13.34 13.39 13.31 13.37 1,136,243 +0.05(+0.37%)
May 20, 2005 13.45 13.46 13.10 13.32 3,060,705 -0.20(-1.47%)
May 19, 2005 13.67 13.67 13.48 13.52 1,243,306 -0.06(-0.42%)
May 18, 2005 13.52 13.69 13.49 13.58 1,331,120 +0.15(+1.11%)
May 17, 2005 13.42 13.45 13.37 13.43 686,495 +0.03(+0.21%)
May 16, 2005 13.39 13.44 13.35 13.40 880,107 +0.04(+0.27%)
May 13, 2005 13.50 13.50 13.35 13.37 739,464 -0.06(-0.48%)
May 12, 2005 13.54 13.55 13.41 13.43 580,275 -0.09(-0.68%)
May 11, 2005 13.59 13.59 13.45 13.52 564,538 -0.05(-0.37%)
May 10, 2005 13.54 13.59 13.45 13.57 576,060 -0.02(-0.16%)
May 09, 2005 13.52 13.62 13.52 13.59 528,289 +0.07(+0.53%)
May 06, 2005 13.67 13.68 13.40 13.52 1,070,066 -0.14(-0.99%)
May 05, 2005 13.66 13.72 13.52 13.66 652,774 -0.01(-0.05%)
May 04, 2005 13.59 13.70 13.49 13.67 1,032,552 +0.17(+1.27%)
May 03, 2005 13.64 13.64 13.37 13.49 1,190,617 -0.15(-1.10%)
May 02, 2005 13.59 13.66 13.47 13.64 720,075 +0.04(+0.26%)
Apr 29, 2005 13.51 13.61 13.39 13.61 913,968 +0.09(+0.63%)
Apr 28, 2005 13.52 13.63 13.45 13.52 1,047,867 +0.01(+0.11%)
Apr 27, 2005 13.49 13.52 13.38 13.51 1,274,497 +0.11(+0.80%)
Apr 26, 2005 13.49 13.52 13.35 13.40 894,017 -0.05(-0.37%)
Apr 25, 2005 13.46 13.50 13.36 13.45 1,263,960 -0.01(-0.05%)
Apr 22, 2005 13.41 13.50 13.37 13.46 1,016,535 +0.09(+0.69%)
Apr 21, 2005 13.30 13.39 13.24 13.37 809,153 +0.11(+0.80%)
Apr 20, 2005 13.44 13.45 13.26 13.26 943,895 -0.11(-0.80%)
Apr 19, 2005 13.27 13.39 13.20 13.37 974,946 +0.13(+0.97%)
Apr 18, 2005 13.05 13.27 12.95 13.24 1,149,029 +0.18(+1.36%)
Apr 15, 2005 13.13 13.24 13.02 13.06 799,880 -0.04(-0.33%)
Apr 14, 2005 13.24 13.30 13.10 13.10 839,642 -0.16(-1.18%)
Apr 13, 2005 13.38 13.41 13.24 13.26 577,465 -0.12(-0.90%)
Apr 12, 2005 13.22 13.38 13.13 13.38 855,379 +0.19(+1.40%)
Apr 11, 2005 13.31 13.31 13.15 13.20 669,915 -0.03(-0.22%)
Apr 08, 2005 13.24 13.31 13.13 13.22 888,959 +0.07(+0.54%)
Apr 07, 2005 13.29 13.30 13.07 13.15 841,188 -0.09(-0.65%)
Apr 06, 2005 13.40 13.40 13.04 13.24 868,445 +0.11(+0.81%)
Apr 05, 2005 13.31 13.31 12.95 13.13 1,127,953 -0.25(-1.86%)
Apr 04, 2005 13.25 13.38 13.10 13.38 1,569,412 +0.05(+0.37%)
Apr 01, 2005 13.35 13.42 13.11 13.33 2,158,539 -0.02(-0.16%)
Mar 31, 2005 13.37 13.44 13.09 13.35 1,445,770 -0.03(-0.21%)
Mar 30, 2005 13.02 13.38 12.95 13.38 1,306,813 +0.06(+0.43%)
Mar 29, 2005 13.38 13.41 13.30 13.32 1,597,513 +0.01(+0.11%)
Mar 28, 2005 13.39 13.40 13.25 13.31 1,301,755 +0.05(+0.38%)
Mar 24, 2005 13.20 13.27 13.06 13.26 1,606,926 +0.14(+1.03%)
Mar 23, 2005 13.00 13.15 12.79 13.12 2,068,758 +0.22(+1.71%)
Mar 22, 2005 13.06 13.17 12.88 12.90 1,372,990 -0.11(-0.82%)
Mar 21, 2005 13.04 13.12 12.97 13.01 1,393,924 +0.02(+0.16%)
Mar 18, 2005 13.31 13.38 12.92 12.99 1,848,169 -0.26(-1.99%)
Mar 17, 2005 13.45 13.45 13.10 13.25 2,833,372 +0.26(+2.03%)
Mar 16, 2005 12.80 12.99 12.78 12.99 1,211,693 +0.19(+1.45%)
Mar 15, 2005 13.00 13.07 12.74 12.80 1,403,198 -0.26(-2.02%)
Mar 14, 2005 12.48 13.13 12.34 13.07 4,344,195 -0.01(-0.11%)
Mar 11, 2005 13.63 13.63 13.03 13.08 4,620,423 -0.94(-6.70%)
Mar 10, 2005 13.84 14.06 13.56 14.02 1,033,676 +0.18(+1.29%)
Mar 09, 2005 13.95 13.96 13.67 13.84 1,107,861 -0.18(-1.27%)
Mar 08, 2005 14.13 14.13 13.96 14.02 870,412 -0.05(-0.35%)
Mar 07, 2005 13.88 14.09 13.85 14.07 1,075,827 +0.19(+1.38%)
Mar 04, 2005 13.85 13.89 13.77 13.88 608,235 +0.05(+0.36%)
Mar 03, 2005 13.88 13.88 13.52 13.83 634,228 +0.01(+0.05%)
Mar 02, 2005 13.69 13.84 13.45 13.82 1,019,766 +0.17(+1.25%)
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.