Annaly Capital Management Inc (NY: NLY )

21.31 +0.33 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 20.74 21.01 20.69 21.01 9,918,372 +0.30(+1.47%)
Mar 27, 2013 20.62 20.75 20.57 20.70 8,516,468 +0.03(+0.13%)
Mar 26, 2013 20.69 20.75 20.50 20.68 11,571,570 +0.10(+0.50%)
Mar 25, 2013 20.77 20.79 20.46 20.57 9,071,156 -0.15(-0.74%)
Mar 22, 2013 20.28 20.73 20.21 20.73 13,347,926 +0.51(+2.54%)
Mar 21, 2013 20.15 20.30 20.14 20.21 7,583,672 +0.17(+0.83%)
Mar 20, 2013 19.97 20.07 19.85 20.05 5,328,446 +0.13(+0.65%)
Mar 19, 2013 20.23 20.23 19.92 19.92 6,463,581 -0.24(-1.21%)
Mar 18, 2013 19.93 20.23 19.92 20.16 7,240,130 +0.04(+0.19%)
Mar 15, 2013 19.92 20.16 19.84 20.12 8,707,153 +0.22(+1.10%)
Mar 14, 2013 19.78 19.96 19.72 19.90 6,017,365 +0.13(+0.65%)
Mar 13, 2013 19.80 19.83 19.69 19.78 4,397,414 +0.01(+0.07%)
Mar 12, 2013 19.74 19.84 19.66 19.76 5,657,529 +0.09(+0.46%)
Mar 11, 2013 19.66 19.72 19.61 19.67 6,365,623 +0.01(+0.07%)
Mar 08, 2013 19.72 19.74 19.56 19.66 4,972,683 -0.01(-0.07%)
Mar 07, 2013 19.66 19.72 19.54 19.67 7,100,508 +0.01(+0.07%)
Mar 06, 2013 19.81 19.84 19.57 19.66 5,534,357 -0.14(-0.71%)
Mar 05, 2013 19.88 19.90 19.74 19.80 4,396,227 -0.03(-0.13%)
Mar 04, 2013 19.66 19.83 19.61 19.83 4,980,288 +0.22(+1.11%)
Mar 01, 2013 19.88 19.90 19.54 19.61 7,946,997 -0.30(-1.49%)
Feb 28, 2013 19.81 19.92 19.76 19.90 11,356,889 +0.23(+1.18%)
Feb 27, 2013 19.44 19.71 19.43 19.67 6,861,391 +0.23(+1.19%)
Feb 26, 2013 19.27 19.44 19.21 19.44 4,653,529 +0.24(+1.27%)
Feb 25, 2013 19.24 19.43 19.20 19.20 5,965,885 -0.04(-0.20%)
Feb 22, 2013 19.29 19.38 19.19 19.24 4,081,797 +0.01(+0.07%)
Feb 21, 2013 19.27 19.31 19.08 19.22 4,752,586 -0.10(-0.53%)
Feb 20, 2013 19.53 19.54 19.31 19.33 4,868,245 -0.22(-1.12%)
Feb 19, 2013 19.49 19.63 19.48 19.54 6,670,529 +0.06(+0.33%)
Feb 15, 2013 19.40 19.53 19.34 19.48 4,891,563 -0.01(-0.07%)
Feb 14, 2013 19.47 19.51 19.35 19.49 5,072,554 +0.01(+0.07%)
Feb 13, 2013 19.36 19.54 19.36 19.48 5,779,220 +0.09(+0.46%)
Feb 12, 2013 19.06 19.45 19.06 19.39 12,824,782 +0.36(+1.89%)
Feb 11, 2013 18.92 19.06 18.88 19.03 20,549,972 +0.12(+0.61%)
Feb 08, 2013 19.01 19.03 18.84 18.92 6,912,355 +0.08(+0.41%)
Feb 07, 2013 19.24 19.24 18.76 18.84 9,980,488 -0.33(-1.74%)
Feb 06, 2013 19.01 19.22 18.98 19.17 5,102,403 +0.13(+0.67%)
Feb 04, 2013 19.02 19.11 18.95 19.04 5,099,370 -0.04(-0.20%)
Feb 01, 2013 19.21 19.21 19.01 19.08 5,847,343 -0.03(-0.13%)
Jan 31, 2013 19.25 19.26 19.03 19.11 8,047,798 -0.10(-0.54%)
Jan 30, 2013 19.21 19.27 19.10 19.21 5,564,541 +0.00(+0.00%)
Jan 29, 2013 19.12 19.26 19.07 19.21 6,167,438 +0.15(+0.81%)
Jan 28, 2013 19.15 19.17 19.02 19.06 4,938,732 -0.03(-0.13%)
Jan 25, 2013 19.03 19.17 19.02 19.08 4,840,822 +0.05(+0.27%)
Jan 24, 2013 19.06 19.26 19.01 19.03 5,764,133 -0.09(-0.47%)
Jan 23, 2013 19.11 19.21 19.10 19.12 6,052,876 +0.01(+0.07%)
Jan 22, 2013 19.02 19.12 19.01 19.11 5,731,043 +0.12(+0.61%)
Jan 18, 2013 18.92 19.02 18.89 18.99 4,766,423 +0.06(+0.34%)
Jan 17, 2013 19.01 19.12 18.93 18.93 5,779,173 -0.01(-0.07%)
Jan 16, 2013 18.83 18.99 18.74 18.94 5,091,671 +0.09(+0.48%)
Jan 15, 2013 18.92 18.95 18.66 18.85 9,505,888 -0.04(-0.20%)
Jan 14, 2013 18.92 19.02 18.84 18.89 4,964,380 -0.12(-0.61%)
Jan 11, 2013 18.95 19.01 18.80 19.01 4,014,687 +0.08(+0.41%)
Jan 10, 2013 18.93 18.98 18.81 18.93 6,141,984 +0.12(+0.62%)
Jan 09, 2013 18.86 18.94 18.71 18.81 6,827,683 +0.01(+0.07%)
Jan 08, 2013 18.95 18.98 18.68 18.80 7,602,373 -0.06(-0.34%)
Jan 07, 2013 19.15 19.16 18.83 18.86 6,172,599 -0.21(-1.08%)
Jan 04, 2013 18.62 19.11 18.57 19.07 12,168,204 +0.45(+2.42%)
Jan 03, 2013 18.39 18.66 18.38 18.62 8,058,471 +0.22(+1.19%)
Jan 02, 2013 18.20 18.41 18.02 18.40 9,001,351 +0.39(+2.14%)
Dec 31, 2012 17.69 18.04 17.69 18.02 13,873,474 +0.01(+0.07%)
Dec 28, 2012 18.05 18.09 17.91 18.00 10,018,749 -0.13(-0.71%)
Dec 27, 2012 18.13 18.32 18.07 18.13 13,461,673 -0.17(-0.91%)
Dec 26, 2012 18.09 18.36 18.05 18.30 18,962,952 +0.14(+0.78%)
Dec 24, 2012 18.32 18.32 18.09 18.16 6,806,482 -0.22(-1.22%)
Dec 21, 2012 18.23 18.38 18.11 18.38 19,146,496 +0.00(+0.00%)
Dec 20, 2012 18.17 18.47 18.06 18.38 24,401,122 +0.21(+1.17%)
Dec 19, 2012 17.82 18.19 17.78 18.17 16,601,150 +0.40(+2.24%)
Dec 18, 2012 17.63 17.77 17.56 17.77 11,076,918 +0.10(+0.56%)
Dec 17, 2012 17.90 17.91 17.57 17.67 7,942,807 -0.14(-0.77%)
Dec 14, 2012 17.81 17.91 17.75 17.81 9,694,304 -0.04(-0.21%)
Dec 13, 2012 17.81 17.95 17.76 17.85 7,487,895 -0.11(-0.62%)
Dec 12, 2012 17.98 18.16 17.82 17.96 11,142,071 -0.02(-0.14%)
Dec 11, 2012 18.31 18.36 17.96 17.98 9,840,986 -0.30(-1.63%)
Dec 10, 2012 18.00 18.36 17.96 18.28 12,057,648 +0.29(+1.59%)
Dec 07, 2012 18.05 18.24 17.93 18.00 9,368,216 +0.07(+0.42%)
Dec 06, 2012 17.95 18.19 17.85 17.92 6,446,322 -0.01(-0.07%)
Dec 05, 2012 17.96 17.97 17.85 17.93 8,202,247 -0.02(-0.14%)
Dec 04, 2012 18.22 18.23 17.96 17.96 12,158,034 -0.37(-2.04%)
Nov 30, 2012 18.27 18.36 18.21 18.33 10,655,267 +0.05(+0.27%)
Nov 29, 2012 18.27 18.36 18.20 18.28 6,190,671 +0.00(+0.00%)
Nov 28, 2012 18.26 18.42 18.21 18.28 5,590,835 -0.02(-0.14%)
Nov 27, 2012 18.27 18.41 18.19 18.31 9,135,357 -0.07(-0.41%)
Nov 26, 2012 18.42 18.44 18.18 18.38 7,497,791 +0.00(+0.00%)
Nov 23, 2012 18.33 18.42 18.24 18.38 2,828,618 +0.12(+0.68%)
Nov 21, 2012 18.18 18.26 18.07 18.26 6,526,065 +0.07(+0.41%)
Nov 20, 2012 18.37 18.38 18.06 18.18 10,443,143 -0.17(-0.95%)
Nov 19, 2012 18.73 18.73 18.32 18.36 13,529,118 -0.07(-0.41%)
Nov 16, 2012 18.01 18.48 17.86 18.43 21,420,820 +0.72(+4.08%)
Nov 15, 2012 17.37 17.92 17.09 17.71 21,045,348 +0.19(+1.07%)
Nov 14, 2012 17.75 18.18 17.45 17.52 23,224,208 -0.49(-2.70%)
Nov 13, 2012 18.27 18.33 17.45 18.01 38,737,940 -0.51(-2.76%)
Nov 12, 2012 18.77 18.94 18.51 18.52 14,925,710 -0.14(-0.73%)
Nov 09, 2012 18.44 18.82 18.41 18.66 11,069,802 +0.14(+0.74%)
Nov 08, 2012 18.54 18.79 18.47 18.52 10,455,595 -0.05(-0.27%)
Nov 07, 2012 18.69 18.95 17.75 18.57 35,184,396 -0.51(-2.68%)
Nov 06, 2012 19.60 19.79 18.90 19.08 26,816,186 -0.71(-3.59%)
Nov 05, 2012 19.84 19.89 19.69 19.79 4,588,847 -0.05(-0.25%)
Nov 02, 2012 20.01 20.03 19.81 19.84 6,068,779 -0.10(-0.50%)
Nov 01, 2012 20.17 20.17 19.86 19.94 8,089,496 -0.16(-0.81%)
Oct 31, 2012 19.65 20.16 19.65 20.10 10,214,884 +0.42(+2.15%)
Oct 26, 2012 19.79 19.68 19.68 19.68 6,647,261 -0.11(-0.57%)
Oct 25, 2012 19.76 19.85 19.61 19.79 8,458,472 -0.01(-0.06%)
Oct 24, 2012 19.69 19.89 19.61 19.80 8,539,067 +0.16(+0.82%)
Oct 23, 2012 19.70 19.75 19.58 19.64 9,720,982 -0.26(-1.31%)
Oct 19, 2012 19.96 20.11 19.88 19.90 8,878,475 -0.15(-0.75%)
Oct 18, 2012 20.05 20.17 19.95 20.05 11,889,122 +0.14(+0.69%)
Oct 17, 2012 20.04 20.04 19.78 19.91 17,066,256 +0.34(+1.72%)
Oct 16, 2012 19.33 19.66 19.23 19.58 18,825,644 +0.19(+0.96%)
Oct 15, 2012 19.93 19.94 19.02 19.39 41,320,576 -0.59(-2.93%)
Oct 12, 2012 20.07 20.16 19.95 19.98 15,366,975 -0.09(-0.43%)
Oct 11, 2012 20.14 20.34 20.03 20.06 12,235,131 -0.07(-0.37%)
Oct 10, 2012 20.34 20.40 19.96 20.14 20,006,700 -0.30(-1.46%)
Oct 09, 2012 20.57 20.72 20.20 20.44 14,858,228 -0.19(-0.91%)
Oct 08, 2012 20.54 20.66 20.50 20.62 7,993,594 +0.00(+0.00%)
Oct 05, 2012 20.73 20.77 20.55 20.62 14,125,641 -0.10(-0.48%)
Oct 04, 2012 20.88 20.90 20.62 20.72 16,900,390 -0.31(-1.48%)
Oct 03, 2012 20.98 21.05 20.90 21.03 9,042,613 -0.04(-0.18%)
Oct 02, 2012 20.87 21.07 20.83 21.07 9,016,955 +0.19(+0.89%)
Oct 01, 2012 21.08 21.08 20.86 20.88 7,518,119 -0.09(-0.42%)
Sep 28, 2012 20.96 21.02 20.90 20.97 9,952,289 -0.01(-0.06%)
Sep 27, 2012 21.07 21.10 20.92 20.98 12,272,619 -0.01(-0.06%)
Sep 26, 2012 21.15 21.20 20.97 21.00 12,880,712 -0.17(-0.80%)
Sep 25, 2012 21.37 21.40 21.14 21.17 13,552,309 -0.21(-0.96%)
Sep 24, 2012 21.26 21.41 21.20 21.37 10,244,455 +0.13(+0.63%)
Sep 21, 2012 21.09 21.24 20.97 21.24 12,238,493 +0.21(+0.98%)
Sep 20, 2012 20.84 21.07 20.83 21.03 10,179,208 +0.22(+1.05%)
Sep 19, 2012 20.94 20.98 20.77 20.82 7,128,445 -0.08(-0.41%)
Sep 18, 2012 20.78 20.91 20.65 20.90 8,594,088 +0.12(+0.58%)
Sep 17, 2012 20.96 20.97 20.71 20.78 11,098,735 -0.24(-1.15%)
Sep 14, 2012 21.19 21.32 20.97 21.02 12,778,557 -0.17(-0.80%)
Sep 13, 2012 21.40 21.41 21.11 21.19 13,751,751 -0.28(-1.30%)
Sep 12, 2012 21.40 21.47 21.30 21.47 4,736,642 +0.12(+0.57%)
Sep 11, 2012 21.26 21.35 21.20 21.35 5,829,925 +0.07(+0.34%)
Sep 10, 2012 21.14 21.34 21.14 21.27 4,305,132 +0.06(+0.29%)
Sep 07, 2012 21.35 21.35 21.09 21.21 6,885,433 -0.11(-0.51%)
Sep 06, 2012 21.25 21.32 21.11 21.32 8,963,454 +0.12(+0.57%)
Sep 05, 2012 21.13 21.26 21.07 21.20 7,090,192 +0.07(+0.34%)
Sep 04, 2012 20.96 21.15 20.90 21.13 9,244,530 +0.19(+0.92%)
Aug 31, 2012 20.80 20.96 20.74 20.94 4,583,789 +0.16(+0.76%)
Aug 30, 2012 20.88 20.90 20.77 20.78 4,697,638 -0.10(-0.46%)
Aug 29, 2012 20.82 20.97 20.82 20.88 3,831,385 +0.06(+0.29%)
Aug 27, 2012 20.75 20.83 20.73 20.82 3,756,835 +0.06(+0.29%)
Aug 24, 2012 20.65 20.78 20.62 20.75 5,415,953 +0.08(+0.41%)
Aug 23, 2012 20.62 20.71 20.60 20.67 5,613,318 +0.01(+0.06%)
Aug 22, 2012 20.54 20.66 20.43 20.66 7,082,103 +0.15(+0.71%)
Aug 21, 2012 20.68 20.77 20.45 20.51 12,730,574 -0.15(-0.70%)
Aug 20, 2012 20.56 20.67 20.55 20.66 6,064,070 +0.11(+0.53%)
Aug 17, 2012 20.46 20.59 20.39 20.55 7,097,229 +0.12(+0.59%)
Aug 16, 2012 20.72 20.74 20.37 20.43 10,366,822 -0.30(-1.46%)
Aug 15, 2012 20.63 20.74 20.61 20.73 7,858,847 +0.07(+0.35%)
Aug 14, 2012 20.61 20.68 20.55 20.66 9,902,932 +0.07(+0.35%)
Aug 13, 2012 20.38 20.60 20.38 20.59 6,381,377 +0.18(+0.89%)
Aug 10, 2012 20.31 20.46 20.27 20.40 5,244,351 +0.10(+0.48%)
Aug 09, 2012 20.14 20.36 20.13 20.31 8,085,553 +0.17(+0.84%)
Aug 08, 2012 20.08 20.14 19.96 20.14 7,650,785 +0.01(+0.06%)
Aug 07, 2012 20.27 20.29 19.65 20.13 24,378,484 -0.19(-0.95%)
Aug 06, 2012 20.79 20.84 20.22 20.32 18,888,668 -0.54(-2.61%)
Aug 03, 2012 20.77 21.00 20.73 20.86 6,985,302 +0.04(+0.17%)
Aug 02, 2012 20.90 20.98 19.35 20.83 9,286,280 -0.11(-0.52%)
Aug 01, 2012 21.04 21.15 20.94 20.94 6,525,008 -0.15(-0.69%)
Jul 31, 2012 21.03 21.09 20.86 21.08 7,505,276 +0.08(+0.40%)
Jul 30, 2012 20.95 21.06 20.85 21.00 7,788,070 -0.10(-0.46%)
Jul 27, 2012 20.95 21.15 20.92 21.09 6,627,316 +0.13(+0.64%)
Jul 26, 2012 21.14 21.14 20.90 20.96 7,619,551 -0.07(-0.35%)
Jul 25, 2012 20.86 21.03 20.74 21.03 7,379,350 +0.16(+0.75%)
Jul 24, 2012 20.85 20.90 20.77 20.88 5,741,880 +0.07(+0.35%)
Jul 23, 2012 20.52 20.84 20.52 20.80 7,088,691 +0.19(+0.94%)
Jul 20, 2012 20.51 20.66 20.45 20.61 5,281,284 +0.08(+0.41%)
Jul 19, 2012 20.62 20.65 20.42 20.52 6,206,705 -0.06(-0.29%)
Jul 18, 2012 20.69 20.71 20.55 20.59 6,762,299 -0.17(-0.82%)
Jul 17, 2012 20.68 20.78 20.66 20.75 6,571,103 +0.13(+0.64%)
Jul 16, 2012 20.50 20.67 20.50 20.62 6,632,728 +0.12(+0.59%)
Jul 13, 2012 20.42 20.54 20.34 20.50 8,909,213 +0.12(+0.59%)
Jul 12, 2012 20.38 20.45 20.28 20.38 8,926,873 +0.01(+0.06%)
Jul 11, 2012 20.31 20.42 20.16 20.37 7,108,856 +0.06(+0.30%)
Jul 10, 2012 20.48 20.55 20.26 20.31 10,635,230 -0.10(-0.47%)
Jul 09, 2012 20.57 20.62 20.39 20.40 10,492,415 -0.21(-1.00%)
Jul 06, 2012 20.45 20.62 20.44 20.61 4,923,864 +0.13(+0.65%)
Jul 05, 2012 20.48 20.57 20.45 20.48 5,662,367 -0.05(-0.24%)
Jul 03, 2012 20.52 20.60 20.42 20.52 4,971,118 +0.02(+0.12%)
Jul 02, 2012 20.25 20.51 20.19 20.50 12,023,720 +0.21(+1.01%)
Jun 29, 2012 20.26 20.34 20.14 20.29 9,508,264 +0.17(+0.84%)
Jun 28, 2012 20.26 20.28 20.04 20.13 8,531,374 -0.10(-0.48%)
Jun 27, 2012 20.13 20.25 20.03 20.22 8,512,389 +0.19(+0.97%)
Jun 26, 2012 20.12 20.12 19.97 20.03 9,569,098 -0.01(-0.06%)
Jun 25, 2012 20.05 20.12 19.96 20.04 8,448,371 -0.01(-0.06%)
Jun 22, 2012 19.97 20.06 19.91 20.05 8,390,745 +0.20(+1.00%)
Jun 21, 2012 19.95 19.96 19.85 19.85 8,689,170 +0.01(+0.06%)
Jun 20, 2012 19.94 19.96 19.77 19.84 10,482,004 +0.01(+0.06%)
Jun 19, 2012 19.79 19.86 19.79 19.83 7,319,037 +0.09(+0.47%)
Jun 18, 2012 19.79 19.83 19.72 19.74 5,988,811 -0.06(-0.30%)
Jun 15, 2012 19.69 19.82 19.62 19.79 7,343,765 +0.02(+0.12%)
Jun 14, 2012 19.65 19.77 19.61 19.77 5,059,403 +0.12(+0.60%)
Jun 13, 2012 19.64 19.75 19.53 19.65 6,155,371 +0.01(+0.06%)
Jun 12, 2012 19.50 19.69 19.47 19.64 6,678,215 +0.18(+0.90%)
Jun 11, 2012 19.65 19.66 19.47 19.47 4,775,717 -0.15(-0.78%)
Jun 08, 2012 19.49 19.62 19.43 19.62 4,629,050 +0.18(+0.90%)
Jun 07, 2012 19.63 19.65 19.41 19.44 6,147,859 -0.19(-0.95%)
Jun 06, 2012 19.53 19.64 19.49 19.63 6,636,377 +0.14(+0.72%)
Jun 05, 2012 19.19 19.51 19.15 19.49 6,134,444 +0.27(+1.40%)
Jun 04, 2012 19.05 19.23 19.05 19.22 6,721,984 +0.11(+0.55%)
Jun 01, 2012 19.36 19.37 19.08 19.12 11,293,414 -0.34(-1.75%)
May 31, 2012 19.40 19.53 19.34 19.46 7,059,110 +0.05(+0.24%)
May 30, 2012 19.62 19.64 19.40 19.41 6,139,090 -0.21(-1.07%)
May 29, 2012 19.63 19.65 19.41 19.62 5,981,847 +0.07(+0.36%)
May 25, 2012 19.48 19.57 19.42 19.55 3,864,813 +0.12(+0.60%)
May 24, 2012 19.42 19.47 19.31 19.43 5,241,338 +0.08(+0.42%)
May 23, 2012 19.30 19.39 19.20 19.35 6,539,368 +0.05(+0.24%)
May 22, 2012 19.27 19.36 19.22 19.30 7,789,127 +0.02(+0.12%)
May 21, 2012 19.00 19.30 18.98 19.28 6,258,952 +0.37(+1.98%)
May 18, 2012 19.12 19.12 18.88 18.91 8,306,885 -0.19(-0.98%)
May 17, 2012 19.33 19.40 19.08 19.09 8,613,130 -0.28(-1.45%)
May 16, 2012 19.33 19.44 19.33 19.37 7,673,986 +0.08(+0.42%)
May 15, 2012 19.30 19.43 19.28 19.29 6,667,737 -0.06(-0.30%)
May 14, 2012 19.37 19.49 19.33 19.35 6,158,577 -0.15(-0.78%)
May 11, 2012 19.49 19.55 19.43 19.50 4,665,398 -0.04(-0.18%)
May 10, 2012 19.43 19.61 19.37 19.54 7,434,121 +0.20(+1.03%)
May 09, 2012 19.28 19.50 19.08 19.34 15,823,464 +0.06(+0.30%)
May 08, 2012 19.09 19.28 19.09 19.28 6,553,717 +0.19(+0.98%)
May 07, 2012 19.08 19.15 19.05 19.09 9,882,389 -0.05(-0.24%)
May 04, 2012 19.27 19.33 19.13 19.14 7,649,062 -0.19(-0.97%)
May 03, 2012 19.22 19.47 19.15 19.33 15,500,489 +0.26(+1.35%)
May 02, 2012 19.17 19.20 19.05 19.07 6,430,842 -0.14(-0.73%)
May 01, 2012 19.05 19.26 19.03 19.21 13,664,756 +0.11(+0.55%)
Apr 30, 2012 19.03 19.10 18.98 19.10 8,435,293 +0.05(+0.25%)
Apr 27, 2012 19.07 19.19 19.02 19.06 7,474,298 +0.01(+0.06%)
Apr 26, 2012 19.05 19.08 18.95 19.05 6,731,640 +0.02(+0.12%)
Apr 25, 2012 18.93 19.02 18.92 19.02 9,665,385 +0.09(+0.49%)
Apr 24, 2012 18.87 18.96 18.76 18.93 7,960,697 +0.05(+0.25%)
Apr 23, 2012 18.72 18.88 18.65 18.88 11,345,077 +0.15(+0.81%)
Apr 20, 2012 18.64 18.76 18.64 18.73 5,151,852 +0.11(+0.57%)
Apr 19, 2012 18.55 18.73 18.55 18.62 6,837,826 +0.01(+0.06%)
Apr 18, 2012 18.53 18.66 18.48 18.61 7,081,678 +0.09(+0.51%)
Apr 17, 2012 18.41 18.54 18.35 18.52 6,361,026 +0.06(+0.32%)
Apr 16, 2012 18.40 18.47 18.33 18.46 6,649,336 +0.08(+0.45%)
Apr 13, 2012 18.44 18.53 18.38 18.38 5,355,886 -0.11(-0.57%)
Apr 12, 2012 18.38 18.48 18.33 18.48 6,753,940 +0.11(+0.57%)
Apr 11, 2012 18.33 18.41 18.31 18.38 7,144,753 +0.08(+0.45%)
Apr 10, 2012 18.47 18.53 18.26 18.30 10,062,361 -0.14(-0.76%)
Apr 09, 2012 18.17 18.52 18.17 18.44 11,071,087 +0.20(+1.09%)
Apr 05, 2012 18.40 18.42 18.24 18.24 9,028,964 -0.19(-1.02%)
Apr 04, 2012 18.45 18.55 18.41 18.43 10,896,725 -0.08(-0.44%)
Apr 03, 2012 18.51 18.64 18.47 18.51 7,355,732 -0.07(-0.38%)
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.