Annaly Capital Management Inc (NY: NLY )

21.26 -0.53 (-2.43%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.84 19.90 18.22 18.42 7,827,360 -0.38(-2.04%)
Apr 29, 2020 18.98 19.22 18.34 18.81 6,735,488 +0.35(+1.92%)
Apr 28, 2020 18.01 18.54 17.57 18.45 6,481,590 +0.91(+5.21%)
Apr 27, 2020 17.42 17.78 17.19 17.54 4,151,857 +0.09(+0.51%)
Apr 24, 2020 17.33 17.54 16.95 17.45 4,107,477 +0.15(+0.85%)
Apr 23, 2020 17.78 18.13 17.27 17.30 4,635,013 -0.47(-2.65%)
Apr 22, 2020 18.42 18.57 17.24 17.78 4,824,858 -0.32(-1.79%)
Apr 21, 2020 16.66 18.28 16.66 18.10 7,060,216 +0.94(+5.50%)
Apr 20, 2020 17.01 17.92 16.80 17.16 6,132,368 -0.59(-3.32%)
Apr 17, 2020 17.39 17.76 16.83 17.75 6,785,117 +1.18(+7.12%)
Apr 16, 2020 16.83 17.45 16.45 16.57 5,378,133 -0.27(-1.58%)
Apr 15, 2020 16.95 17.24 16.30 16.83 5,847,505 -0.80(-4.52%)
Apr 14, 2020 18.57 18.63 17.07 17.63 6,640,201 -0.29(-1.64%)
Apr 13, 2020 18.16 18.25 16.83 17.92 6,388,967 +0.03(+0.16%)
Apr 09, 2020 18.66 19.87 17.19 17.89 16,244,483 +0.94(+5.57%)
Apr 08, 2020 16.45 17.10 15.59 16.95 12,476,206 +3.83(+29.21%)
Apr 07, 2020 13.77 14.41 12.97 13.12 14,444,662 +0.59(+4.71%)
Apr 06, 2020 12.97 13.24 12.23 12.53 8,285,454 +0.68(+5.72%)
Apr 03, 2020 13.44 13.59 11.29 11.85 13,553,918 -1.59(-11.84%)
Apr 02, 2020 12.88 14.39 12.76 13.44 8,748,595 +0.56(+4.35%)
Apr 01, 2020 14.06 14.39 12.76 12.88 9,337,525 -2.06(-13.81%)
Mar 31, 2020 16.66 16.77 14.74 14.95 10,939,465 -1.77(-10.58%)
Mar 30, 2020 17.30 17.54 16.04 16.71 8,073,449 -0.62(-3.57%)
Mar 27, 2020 17.36 18.01 16.91 17.33 11,248,097 -0.59(-3.31%)
Mar 26, 2020 18.10 19.43 17.25 17.93 15,044,275 +1.10(+6.55%)
Mar 25, 2020 15.52 18.18 14.99 16.82 15,399,497 +2.54(+17.82%)
Mar 24, 2020 14.56 15.41 13.29 14.28 13,128,832 +0.85(+6.32%)
Mar 23, 2020 16.23 16.63 12.87 13.43 17,654,088 -1.58(-10.55%)
Mar 20, 2020 15.44 16.56 14.79 15.01 10,905,792 +0.17(+1.14%)
Mar 19, 2020 14.53 15.98 13.23 14.84 15,331,468 -0.20(-1.32%)
Mar 18, 2020 17.70 17.73 9.925 15.04 22,353,532 -3.79(-20.12%)
Mar 17, 2020 19.68 19.88 18.18 18.83 12,876,791 +0.11(+0.60%)
Mar 16, 2020 18.78 22.28 17.50 18.72 13,558,380 -0.79(-4.06%)
Mar 13, 2020 20.50 20.58 18.24 19.51 10,701,838 +0.74(+3.92%)
Mar 12, 2020 19.74 20.19 18.46 18.78 12,586,290 -3.79(-16.79%)
Mar 11, 2020 23.55 23.61 22.25 22.56 9,818,525 -1.50(-6.23%)
Mar 10, 2020 24.71 24.74 23.36 24.06 7,916,495 +0.37(+1.55%)
Mar 09, 2020 24.35 24.52 23.24 23.70 9,189,158 -2.06(-8.01%)
Mar 06, 2020 25.65 25.93 24.56 25.76 8,450,882 -0.79(-2.98%)
Mar 05, 2020 26.58 26.69 26.13 26.55 4,060,013 -0.57(-2.09%)
Mar 04, 2020 26.86 27.40 26.64 27.12 4,291,688 +0.57(+2.13%)
Mar 03, 2020 26.81 27.48 26.10 26.55 8,718,739 -0.14(-0.53%)
Mar 02, 2020 25.45 26.78 25.34 26.69 9,566,395 +1.64(+6.55%)
Feb 28, 2020 25.08 25.48 24.09 25.05 17,008,640 -0.99(-3.80%)
Feb 27, 2020 27.26 27.48 26.04 26.04 11,449,461 -1.64(-5.92%)
Feb 26, 2020 27.65 28.39 27.63 27.68 6,330,398 -0.03(-0.10%)
Feb 25, 2020 28.64 28.84 27.57 27.71 8,896,197 -0.93(-3.26%)
Feb 24, 2020 28.45 28.76 27.85 28.64 6,029,579 -0.59(-2.03%)
Feb 21, 2020 29.61 29.69 29.12 29.24 3,548,453 -0.45(-1.52%)
Feb 20, 2020 29.46 29.69 29.44 29.69 2,629,597 +0.25(+0.86%)
Feb 19, 2020 29.66 29.66 29.44 29.44 4,016,936 -0.20(-0.67%)
Feb 18, 2020 29.41 29.63 29.35 29.63 4,602,872 +0.17(+0.58%)
Feb 14, 2020 29.21 29.52 29.10 29.46 4,246,006 +0.25(+0.87%)
Feb 13, 2020 28.70 29.52 28.50 29.21 8,759,956 +0.79(+2.79%)
Feb 12, 2020 28.19 28.53 28.08 28.42 3,364,839 +0.17(+0.60%)
Feb 11, 2020 28.19 28.25 28.02 28.25 3,315,856 +0.06(+0.20%)
Feb 10, 2020 28.13 28.22 28.05 28.19 2,773,865 -0.03(-0.10%)
Feb 07, 2020 28.28 28.30 28.11 28.22 3,150,730 +0.00(+0.00%)
Feb 06, 2020 28.13 28.36 28.11 28.22 4,135,901 +0.11(+0.40%)
Feb 05, 2020 27.82 28.13 27.74 28.11 3,263,275 +0.31(+1.12%)
Feb 04, 2020 27.91 27.91 27.57 27.80 4,615,926 +0.03(+0.10%)
Feb 03, 2020 27.60 28.02 27.60 27.77 3,819,279 +0.17(+0.61%)
Jan 31, 2020 27.71 27.85 27.54 27.60 3,854,154 -0.11(-0.41%)
Jan 30, 2020 27.48 27.71 27.43 27.71 3,242,402 +0.11(+0.41%)
Jan 29, 2020 27.51 27.65 27.36 27.60 2,727,720 +0.23(+0.83%)
Jan 28, 2020 27.20 27.48 27.14 27.37 2,568,156 +0.23(+0.83%)
Jan 27, 2020 27.00 27.20 26.92 27.14 3,435,472 -0.17(-0.62%)
Jan 24, 2020 27.48 27.54 27.23 27.31 2,173,328 -0.11(-0.41%)
Jan 23, 2020 27.37 27.51 27.36 27.43 3,191,018 +0.03(+0.10%)
Jan 22, 2020 27.60 27.65 27.37 27.40 3,125,155 -0.14(-0.51%)
Jan 21, 2020 27.43 27.63 27.31 27.54 4,149,357 +0.11(+0.41%)
Jan 17, 2020 27.31 27.43 27.20 27.43 3,944,230 +0.14(+0.52%)
Jan 16, 2020 27.23 27.29 27.14 27.29 2,340,092 +0.08(+0.31%)
Jan 15, 2020 27.14 27.34 27.14 27.20 2,501,706 +0.06(+0.21%)
Jan 14, 2020 27.09 27.14 27.03 27.14 2,607,757 +0.08(+0.31%)
Jan 13, 2020 27.03 27.14 27.00 27.06 2,970,652 +0.08(+0.31%)
Jan 10, 2020 26.86 27.03 26.86 26.98 2,355,497 +0.11(+0.42%)
Jan 09, 2020 26.83 27.03 26.78 26.86 3,952,948 +0.14(+0.53%)
Jan 08, 2020 26.92 27.03 26.72 26.72 3,564,167 -0.20(-0.74%)
Jan 07, 2020 26.81 26.95 26.72 26.92 3,155,855 +0.17(+0.63%)
Jan 06, 2020 26.69 26.81 26.64 26.75 2,951,826 +0.08(+0.32%)
Jan 03, 2020 26.61 26.83 26.61 26.66 3,339,618 -0.14(-0.53%)
Jan 02, 2020 26.66 26.81 26.49 26.81 3,745,051 +0.17(+0.64%)
Dec 31, 2019 26.52 26.75 26.52 26.64 3,818,116 +0.00(+0.00%)
Dec 30, 2019 26.92 26.98 26.52 26.64 4,716,503 -0.23(-0.84%)
Dec 27, 2019 26.92 27.00 26.83 26.86 4,765,642 -0.06(-0.20%)
Dec 26, 2019 26.64 26.92 26.61 26.92 2,988,011 +0.28(+1.03%)
Dec 24, 2019 26.37 26.64 26.30 26.64 1,974,087 +0.28(+1.04%)
Dec 23, 2019 26.31 26.37 26.23 26.37 3,098,874 +0.11(+0.42%)
Dec 20, 2019 26.34 26.42 26.26 26.26 6,610,515 +0.00(+0.00%)
Dec 19, 2019 26.20 26.56 26.20 26.26 5,681,979 +0.03(+0.11%)
Dec 18, 2019 26.31 26.37 26.20 26.23 4,148,854 -0.08(-0.31%)
Dec 17, 2019 26.06 26.45 26.01 26.31 5,572,480 +0.30(+1.17%)
Dec 16, 2019 26.17 26.23 25.98 26.01 4,863,636 -0.14(-0.53%)
Dec 13, 2019 25.82 26.15 25.79 26.15 3,112,850 +0.39(+1.50%)
Dec 12, 2019 25.79 25.95 25.76 25.76 3,315,428 -0.08(-0.32%)
Dec 11, 2019 25.79 25.90 25.73 25.84 2,654,146 +0.00(+0.00%)
Dec 10, 2019 25.98 26.01 25.76 25.84 3,172,122 -0.14(-0.53%)
Dec 09, 2019 25.98 26.01 25.90 25.98 2,596,903 +0.08(+0.32%)
Dec 06, 2019 25.82 25.99 25.70 25.90 2,521,037 +0.14(+0.53%)
Dec 05, 2019 25.82 25.82 25.57 25.76 2,785,662 -0.03(-0.11%)
Dec 04, 2019 25.70 25.90 25.68 25.79 3,484,774 +0.08(+0.32%)
Dec 03, 2019 25.57 25.79 25.51 25.70 4,059,788 +0.00(+0.00%)
Dec 02, 2019 25.76 25.90 25.62 25.70 3,455,269 +0.00(+0.00%)
Nov 29, 2019 25.59 25.76 25.48 25.70 1,729,813 +0.14(+0.54%)
Nov 27, 2019 25.59 25.62 25.40 25.57 3,131,470 +0.06(+0.22%)
Nov 26, 2019 25.46 25.51 25.24 25.51 4,993,301 +0.03(+0.11%)
Nov 25, 2019 25.29 25.54 25.13 25.48 4,788,897 +0.14(+0.54%)
Nov 22, 2019 25.18 25.47 25.07 25.35 4,011,004 +0.19(+0.77%)
Nov 21, 2019 25.24 25.26 24.96 25.15 3,753,140 -0.22(-0.87%)
Nov 20, 2019 25.35 25.40 25.21 25.37 4,280,956 +0.08(+0.33%)
Nov 19, 2019 25.35 25.43 25.21 25.29 3,863,804 -0.08(-0.33%)
Nov 18, 2019 25.10 25.46 25.02 25.37 4,569,556 +0.28(+1.10%)
Nov 15, 2019 25.07 25.24 25.02 25.10 3,405,000 +0.00(+0.00%)
Nov 14, 2019 24.99 25.13 24.93 25.10 2,658,713 +0.11(+0.44%)
Nov 13, 2019 25.10 25.15 24.96 24.99 3,425,515 -0.14(-0.55%)
Nov 12, 2019 25.07 25.21 24.93 25.13 2,864,101 +0.03(+0.11%)
Nov 11, 2019 25.02 25.18 25.02 25.10 3,293,538 -0.03(-0.11%)
Nov 08, 2019 25.02 25.15 24.99 25.13 2,988,753 +0.11(+0.44%)
Nov 07, 2019 24.93 25.07 24.88 25.02 4,013,482 +0.11(+0.44%)
Nov 06, 2019 24.63 24.91 24.52 24.91 4,179,862 +0.19(+0.78%)
Nov 05, 2019 24.99 25.02 24.66 24.71 6,443,397 -0.25(-0.99%)
Nov 04, 2019 25.10 25.24 24.91 24.96 3,809,648 -0.11(-0.44%)
Nov 01, 2019 24.74 25.21 24.71 25.07 5,169,222 +0.33(+1.34%)
Oct 31, 2019 24.60 24.88 24.13 24.74 8,480,486 +0.17(+0.67%)
Oct 30, 2019 24.58 24.66 24.38 24.58 2,304,777 -0.06(-0.22%)
Oct 29, 2019 24.38 24.71 24.38 24.63 3,542,570 +0.14(+0.56%)
Oct 28, 2019 24.27 24.55 24.23 24.49 6,374,526 +0.28(+1.14%)
Oct 25, 2019 24.41 24.49 24.16 24.22 6,397,165 -0.17(-0.68%)
Oct 24, 2019 24.69 24.69 24.27 24.38 5,847,575 -0.30(-1.23%)
Oct 23, 2019 24.52 24.69 24.44 24.69 2,248,172 +0.19(+0.79%)
Oct 22, 2019 24.52 24.69 24.31 24.49 5,668,297 -0.17(-0.67%)
Oct 21, 2019 24.24 24.66 24.19 24.66 4,499,166 +0.47(+1.94%)
Oct 18, 2019 23.86 24.33 23.86 24.19 8,375,535 +0.33(+1.39%)
Oct 17, 2019 23.89 24.05 23.82 23.86 4,579,147 +0.03(+0.12%)
Oct 16, 2019 23.83 23.94 23.75 23.83 2,963,501 +0.00(+0.00%)
Oct 15, 2019 24.00 24.22 23.78 23.83 3,538,620 -0.06(-0.23%)
Oct 14, 2019 23.94 23.97 23.72 23.89 1,927,267 -0.11(-0.46%)
Oct 11, 2019 23.97 24.13 23.89 24.00 3,314,730 +0.06(+0.23%)
Oct 10, 2019 23.80 24.05 23.75 23.94 2,591,273 +0.11(+0.46%)
Oct 09, 2019 23.72 23.91 23.64 23.83 3,987,130 +0.22(+0.93%)
Oct 08, 2019 23.89 23.91 23.58 23.61 3,458,567 -0.22(-0.92%)
Oct 07, 2019 23.86 24.11 23.80 23.83 3,402,846 -0.03(-0.12%)
Oct 04, 2019 23.86 23.97 23.72 23.86 3,331,100 +0.00(+0.00%)
Oct 03, 2019 23.64 23.94 23.56 23.86 3,924,063 +0.33(+1.41%)
Oct 02, 2019 23.64 23.80 23.25 23.53 8,480,082 -0.14(-0.58%)
Oct 01, 2019 24.19 24.27 23.64 23.67 4,760,057 -0.58(-2.39%)
Sep 30, 2019 24.05 24.36 23.91 24.24 7,285,296 +0.17(+0.69%)
Sep 27, 2019 24.05 24.13 23.91 24.08 5,584,779 +0.08(+0.34%)
Sep 26, 2019 23.97 24.16 23.84 24.00 5,489,584 +0.08(+0.34%)
Sep 25, 2019 23.89 24.02 23.76 23.92 3,325,819 +0.08(+0.34%)
Sep 24, 2019 24.16 24.24 23.68 23.84 5,451,051 -0.27(-1.11%)
Sep 23, 2019 23.94 24.18 23.92 24.10 5,101,225 +0.13(+0.56%)
Sep 20, 2019 23.68 24.00 23.60 23.97 7,067,371 +0.32(+1.36%)
Sep 19, 2019 23.43 23.78 23.41 23.65 3,857,260 +0.24(+1.03%)
Sep 18, 2019 23.46 23.49 23.25 23.41 5,220,885 -0.03(-0.11%)
Sep 17, 2019 23.17 23.54 22.95 23.43 8,165,184 +0.19(+0.81%)
Sep 16, 2019 23.19 23.35 23.02 23.25 4,924,294 +0.05(+0.23%)
Sep 13, 2019 23.17 23.41 23.14 23.19 5,174,848 +0.16(+0.70%)
Sep 12, 2019 23.22 23.22 22.95 23.03 3,262,388 -0.13(-0.58%)
Sep 11, 2019 23.01 23.25 22.95 23.17 5,744,733 +0.21(+0.93%)
Sep 10, 2019 22.52 23.14 22.52 22.95 8,733,814 +0.51(+2.27%)
Sep 09, 2019 22.26 22.55 22.26 22.44 5,183,764 +0.19(+0.84%)
Sep 06, 2019 22.44 22.47 22.10 22.26 5,862,282 -0.16(-0.72%)
Sep 05, 2019 22.10 22.50 22.10 22.42 5,966,404 +0.37(+1.70%)
Sep 04, 2019 21.96 22.31 21.93 22.04 7,281,775 +0.11(+0.49%)
Sep 03, 2019 21.96 22.04 21.61 21.93 10,178,418 -0.29(-1.33%)
Aug 30, 2019 22.28 22.44 22.18 22.23 8,911,318 -0.03(-0.12%)
Aug 29, 2019 22.23 22.34 21.88 22.26 8,579,559 +0.08(+0.36%)
Aug 28, 2019 22.47 22.58 22.04 22.18 10,653,978 -0.37(-1.66%)
Aug 27, 2019 23.54 23.57 22.52 22.55 11,511,017 -0.91(-3.88%)
Aug 26, 2019 23.62 23.68 23.38 23.46 3,723,043 -0.11(-0.45%)
Aug 23, 2019 23.92 24.08 23.51 23.57 4,055,113 -0.40(-1.68%)
Aug 22, 2019 23.86 24.05 23.78 23.97 2,223,395 +0.08(+0.34%)
Aug 21, 2019 24.10 24.16 23.84 23.89 3,775,014 -0.21(-0.89%)
Aug 20, 2019 24.18 24.26 24.00 24.10 3,553,428 -0.05(-0.22%)
Aug 19, 2019 24.10 24.24 24.00 24.16 3,154,240 +0.19(+0.78%)
Aug 16, 2019 23.84 24.13 23.78 23.97 3,443,588 +0.21(+0.90%)
Aug 15, 2019 23.94 24.00 23.58 23.76 5,445,098 -0.05(-0.23%)
Aug 14, 2019 24.43 24.53 23.78 23.81 8,969,344 -0.86(-3.47%)
Aug 13, 2019 24.93 25.09 24.67 24.67 5,853,718 -0.29(-1.18%)
Aug 12, 2019 25.23 25.26 24.93 24.96 3,228,188 -0.32(-1.27%)
Aug 09, 2019 25.44 25.50 25.07 25.28 3,759,693 -0.16(-0.63%)
Aug 08, 2019 24.99 25.63 24.91 25.44 6,282,261 +0.48(+1.93%)
Aug 07, 2019 24.93 25.12 24.51 24.96 6,981,813 -0.08(-0.32%)
Aug 06, 2019 24.75 25.09 24.61 25.04 5,848,935 +0.35(+1.41%)
Aug 05, 2019 25.15 25.15 24.45 24.69 5,854,921 -0.54(-2.12%)
Aug 02, 2019 25.20 25.27 24.88 25.23 5,854,627 +0.03(+0.11%)
Aug 01, 2019 25.36 25.60 25.07 25.20 6,936,007 -0.37(-1.47%)
Jul 31, 2019 26.03 26.06 25.47 25.58 6,369,197 -0.32(-1.24%)
Jul 30, 2019 25.76 25.90 25.66 25.90 3,250,659 +0.16(+0.62%)
Jul 29, 2019 25.71 25.84 25.67 25.74 3,621,376 +0.03(+0.10%)
Jul 26, 2019 25.47 25.76 25.36 25.71 3,805,246 +0.29(+1.16%)
Jul 25, 2019 25.60 25.60 25.20 25.42 4,543,241 -0.13(-0.52%)
Jul 24, 2019 25.60 25.68 25.44 25.55 5,929,550 -0.03(-0.10%)
Jul 23, 2019 25.39 25.60 25.36 25.58 4,431,542 +0.24(+0.95%)
Jul 22, 2019 25.28 25.42 25.18 25.34 5,336,944 +0.32(+1.28%)
Jul 19, 2019 25.15 25.20 24.96 25.01 3,441,983 -0.16(-0.64%)
Jul 18, 2019 24.88 25.28 24.80 25.18 4,622,684 +0.24(+0.97%)
Jul 17, 2019 24.91 24.96 24.69 24.93 3,336,937 +0.03(+0.11%)
Jul 16, 2019 24.85 24.91 24.77 24.91 4,099,385 +0.05(+0.22%)
Jul 15, 2019 24.75 24.85 24.72 24.85 3,138,581 +0.11(+0.43%)
Jul 12, 2019 24.77 24.80 24.67 24.75 3,378,993 +0.00(+0.00%)
Jul 11, 2019 24.80 24.96 24.56 24.75 4,844,254 -0.05(-0.22%)
Jul 10, 2019 24.72 24.88 24.67 24.80 3,233,923 +0.11(+0.43%)
Jul 09, 2019 24.61 24.72 24.51 24.69 3,290,824 +0.13(+0.55%)
Jul 08, 2019 24.59 24.75 24.53 24.56 5,110,950 -0.03(-0.11%)
Jul 05, 2019 24.45 24.59 24.29 24.59 2,882,059 +0.16(+0.66%)
Jul 03, 2019 24.29 24.59 24.26 24.43 2,467,792 +0.19(+0.77%)
Jul 02, 2019 24.43 24.48 24.24 24.24 5,017,215 -0.13(-0.55%)
Jul 01, 2019 24.48 24.56 24.35 24.37 4,932,510 -0.08(-0.33%)
Jun 28, 2019 24.37 24.59 24.32 24.45 7,915,807 +0.08(+0.33%)
Jun 27, 2019 24.32 24.37 24.21 24.37 3,913,205 +0.16(+0.66%)
Jun 26, 2019 24.24 24.37 24.05 24.21 6,571,146 +0.05(+0.22%)
Jun 25, 2019 24.11 24.34 23.87 24.16 8,865,591 +0.10(+0.43%)
Jun 24, 2019 23.98 24.19 23.85 24.05 5,033,338 +0.21(+0.87%)
Jun 21, 2019 23.87 23.90 23.74 23.85 9,333,114 +0.03(+0.11%)
Jun 20, 2019 24.08 24.12 23.72 23.82 5,753,775 -0.18(-0.76%)
Jun 19, 2019 23.69 24.08 23.64 24.00 4,452,292 +0.36(+1.54%)
Jun 18, 2019 23.85 24.00 23.64 23.64 4,763,750 -0.13(-0.55%)
Jun 17, 2019 24.00 24.05 23.74 23.77 5,106,512 +0.00(+0.00%)
Jun 14, 2019 23.66 23.96 23.64 23.77 4,036,106 +0.08(+0.33%)
Jun 13, 2019 23.59 23.85 23.59 23.69 4,867,167 +0.13(+0.55%)
Jun 12, 2019 23.46 23.72 23.43 23.56 4,123,955 +0.10(+0.44%)
Jun 11, 2019 23.56 23.59 23.40 23.46 3,693,586 +0.10(+0.45%)
Jun 10, 2019 23.56 23.64 23.32 23.35 4,365,114 -0.10(-0.44%)
Jun 07, 2019 23.53 23.64 23.35 23.46 5,411,506 -0.13(-0.55%)
Jun 06, 2019 23.51 23.69 23.32 23.59 7,115,556 +0.16(+0.67%)
Jun 05, 2019 24.00 24.05 23.40 23.43 5,895,649 -0.50(-2.07%)
Jun 04, 2019 23.64 23.98 23.61 23.92 5,733,118 +0.34(+1.44%)
Jun 03, 2019 23.43 23.72 23.32 23.59 7,589,088 +0.63(+2.72%)
May 31, 2019 23.17 23.19 22.78 22.96 7,254,953 -0.31(-1.34%)
May 30, 2019 23.35 23.42 23.22 23.27 5,153,223 -0.05(-0.22%)
May 29, 2019 23.48 23.51 23.17 23.32 6,654,201 -0.18(-0.78%)
May 28, 2019 24.00 24.08 23.51 23.51 10,621,030 -0.50(-2.06%)
May 24, 2019 24.05 24.11 23.95 24.00 4,688,562 -0.03(-0.11%)
May 23, 2019 24.13 24.19 23.95 24.03 6,760,561 -0.21(-0.86%)
May 22, 2019 24.29 24.34 24.16 24.24 6,249,188 +0.00(+0.00%)
May 21, 2019 24.24 24.50 24.13 24.24 9,182,034 +0.10(+0.43%)
May 20, 2019 24.47 24.47 24.11 24.13 8,229,449 -0.26(-1.07%)
May 17, 2019 24.81 24.84 24.37 24.39 8,150,411 -0.47(-1.89%)
May 16, 2019 24.89 24.94 24.78 24.86 4,057,317 +0.03(+0.11%)
May 15, 2019 24.81 24.97 24.76 24.84 5,461,600 +0.00(+0.00%)
May 14, 2019 24.94 25.02 24.84 24.84 5,086,193 -0.03(-0.10%)
May 13, 2019 24.97 25.12 24.76 24.86 6,282,143 -0.21(-0.83%)
May 10, 2019 24.97 25.12 24.86 25.07 5,626,152 +0.13(+0.52%)
May 09, 2019 25.05 25.07 24.81 24.94 5,837,971 -0.13(-0.52%)
May 08, 2019 25.15 25.20 25.02 25.07 6,984,792 -0.08(-0.31%)
May 07, 2019 25.10 25.28 25.02 25.15 8,516,317 +0.13(+0.52%)
May 06, 2019 25.28 25.28 25.02 25.02 9,836,566 -0.26(-1.03%)
May 03, 2019 25.54 25.54 25.28 25.28 10,829,957 -0.16(-0.61%)
May 02, 2019 25.91 25.93 25.41 25.44 15,837,303 -0.65(-2.50%)
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.