Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 17.04 17.14 16.53 16.53 14,945,869 -0.51(-3.02%)
Apr 28, 2022 16.50 17.14 16.27 17.04 12,836,304 +0.75(+4.58%)
Apr 27, 2022 16.32 16.55 16.27 16.30 12,661,354 +0.00(+0.00%)
Apr 26, 2022 16.78 16.94 16.27 16.30 11,719,945 -0.51(-3.06%)
Apr 25, 2022 16.73 16.86 16.27 16.81 15,886,504 +0.03(+0.15%)
Apr 22, 2022 17.14 17.14 16.76 16.78 10,478,013 -0.39(-2.25%)
Apr 21, 2022 17.35 17.51 17.12 17.17 7,949,514 -0.10(-0.60%)
Apr 20, 2022 16.86 17.38 16.86 17.27 7,456,602 +0.41(+2.44%)
Apr 19, 2022 17.43 17.43 16.81 16.86 11,339,908 -0.46(-2.67%)
Apr 18, 2022 17.38 17.48 17.22 17.32 6,630,128 -0.10(-0.59%)
Apr 14, 2022 17.51 17.66 17.31 17.43 5,991,170 -0.05(-0.29%)
Apr 13, 2022 17.40 17.51 17.32 17.48 4,746,477 +0.08(+0.44%)
Apr 12, 2022 17.30 17.63 17.30 17.40 7,813,492 +0.13(+0.75%)
Apr 11, 2022 17.30 17.61 17.26 17.27 6,272,165 -0.10(-0.59%)
Apr 08, 2022 17.25 17.51 17.09 17.38 5,960,597 +0.15(+0.90%)
Apr 07, 2022 17.25 17.40 16.99 17.22 8,355,006 -0.05(-0.30%)
Apr 06, 2022 17.51 17.56 17.17 17.27 8,976,184 -0.36(-2.04%)
Apr 05, 2022 18.07 18.23 17.63 17.63 9,388,539 -0.46(-2.56%)
Apr 04, 2022 18.10 18.15 17.79 18.10 8,211,128 -0.08(-0.42%)
Apr 01, 2022 18.12 18.20 17.89 18.17 10,753,976 +0.05(+0.28%)
Mar 31, 2022 18.23 18.28 18.02 18.12 9,118,562 -0.13(-0.71%)
Mar 30, 2022 18.51 18.51 18.20 18.25 12,083,291 +1.39(+8.24%)
Mar 29, 2022 16.73 16.95 16.71 16.86 16,530,123 +0.25(+1.50%)
Mar 28, 2022 16.54 16.63 16.34 16.61 8,814,551 +0.11(+0.69%)
Mar 25, 2022 16.39 16.52 16.37 16.50 11,409,385 +0.14(+0.83%)
Mar 24, 2022 16.32 16.39 16.25 16.36 6,465,010 +0.07(+0.42%)
Mar 23, 2022 16.39 16.45 16.27 16.29 6,021,450 -0.09(-0.55%)
Mar 22, 2022 16.20 16.41 16.16 16.39 11,492,338 +0.23(+1.40%)
Mar 21, 2022 16.43 16.49 16.11 16.16 8,230,990 -0.25(-1.52%)
Mar 18, 2022 16.04 16.41 15.98 16.41 11,261,484 +0.32(+1.98%)
Mar 17, 2022 15.89 16.23 15.84 16.09 8,725,270 +0.02(+0.14%)
Mar 16, 2022 16.14 16.25 15.73 16.07 10,772,250 -0.02(-0.14%)
Mar 15, 2022 15.93 16.14 15.91 16.09 6,154,470 +0.16(+1.00%)
Mar 14, 2022 16.09 16.20 15.75 15.93 8,653,393 -0.16(-0.99%)
Mar 11, 2022 16.29 16.32 15.89 16.09 9,362,834 -0.16(-0.98%)
Mar 10, 2022 16.11 16.25 16.25 7,386,010 +0.05(+0.28%)
Mar 09, 2022 16.32 16.50 16.18 16.20 9,358,732 +0.09(+0.56%)
Mar 08, 2022 15.79 16.39 15.79 16.11 11,735,669 +0.27(+1.72%)
Mar 07, 2022 15.93 16.09 15.84 15.84 8,281,933 -0.18(-1.13%)
Mar 04, 2022 15.89 16.04 15.79 16.02 7,149,124 -0.07(-0.42%)
Mar 03, 2022 16.14 16.23 15.94 16.09 7,681,158 -0.07(-0.42%)
Mar 02, 2022 15.86 16.18 15.68 16.16 12,871,694 +0.34(+2.15%)
Mar 01, 2022 15.75 15.86 15.39 15.82 16,206,912 +0.02(+0.14%)
Feb 28, 2022 15.73 15.86 15.52 15.79 14,157,342 -0.14(-0.85%)
Feb 25, 2022 15.79 16.00 15.79 15.93 14,063,261 +0.16(+1.01%)
Feb 24, 2022 14.75 15.86 14.64 15.77 20,241,432 +0.36(+2.36%)
Feb 23, 2022 15.75 15.79 15.39 15.41 11,602,276 -0.34(-2.16%)
Feb 22, 2022 16.02 16.08 15.57 15.75 15,971,785 -0.39(-2.39%)
Feb 18, 2022 16.14 0 +0.07(+0.42%)
Feb 17, 2022 16.45 16.48 16.07 16.07 11,770,316 -0.45(-2.75%)
Feb 16, 2022 16.45 16.61 16.45 16.52 8,314,326 +0.05(+0.28%)
Feb 15, 2022 16.41 16.60 16.39 16.48 10,288,970 +0.16(+0.97%)
Feb 14, 2022 16.59 16.63 16.25 16.32 20,120,418 -0.41(-2.44%)
Feb 11, 2022 17.04 17.09 16.59 16.73 18,070,760 -0.32(-1.86%)
Feb 10, 2022 17.18 17.66 17.02 17.04 13,413,161 -0.20(-1.18%)
Feb 09, 2022 17.27 17.34 17.13 17.25 8,887,566 +0.05(+0.26%)
Feb 08, 2022 17.22 17.32 17.07 17.20 11,408,113 -0.11(-0.66%)
Feb 07, 2022 17.22 17.45 17.20 17.32 8,721,098 +0.14(+0.79%)
Feb 04, 2022 17.25 17.29 16.93 17.18 11,031,588 -0.11(-0.66%)
Feb 03, 2022 17.47 17.23 17.29 9,023,520 -0.32(-1.80%)
Feb 02, 2022 17.86 17.91 17.45 17.61 10,821,158 -0.32(-1.77%)
Feb 01, 2022 17.88 18.02 17.50 17.93 12,072,939 +0.00(+0.00%)
Jan 31, 2022 17.72 17.93 17.93 10,777,540 +0.27(+1.54%)
Jan 28, 2022 17.47 17.63 17.22 17.66 11,815,597 +0.16(+0.91%)
Jan 27, 2022 17.70 17.80 17.38 17.50 10,220,641 -0.02(-0.13%)
Jan 26, 2022 17.77 17.97 17.38 17.52 14,762,505 -0.02(-0.13%)
Jan 25, 2022 17.02 17.63 16.86 17.54 13,509,413 +0.32(+1.85%)
Jan 24, 2022 17.02 17.27 16.54 17.22 20,320,470 +0.00(+0.00%)
Jan 21, 2022 17.41 17.50 17.13 17.22 11,111,742 -0.27(-1.56%)
Jan 20, 2022 17.70 17.84 17.47 17.50 8,245,472 -0.18(-1.03%)
Jan 19, 2022 17.86 17.93 17.66 17.68 7,812,083 -0.11(-0.64%)
Jan 18, 2022 17.95 18.02 17.77 17.79 7,917,634 -0.23(-1.26%)
Jan 14, 2022 18.02 0 -0.11(-0.63%)
Jan 13, 2022 18.31 18.38 18.09 18.13 8,408,576 -0.20(-1.11%)
Jan 12, 2022 18.34 18.36 18.13 18.34 5,742,580 +0.00(+0.00%)
Jan 11, 2022 18.11 18.36 18.02 18.34 5,772,346 +0.25(+1.38%)
Jan 10, 2022 18.18 18.25 17.93 18.09 8,678,649 -0.09(-0.50%)
Jan 07, 2022 18.16 18.22 18.06 18.18 7,441,340 +0.09(+0.50%)
Jan 06, 2022 18.11 18.25 17.95 18.09 8,982,240 +0.07(+0.38%)
Jan 05, 2022 18.40 18.47 18.00 18.02 10,538,218 -0.39(-2.10%)
Jan 04, 2022 18.29 18.56 18.27 18.40 8,843,294 +0.16(+0.87%)
Jan 03, 2022 17.84 18.27 17.81 18.25 8,806,930 +0.50(+2.81%)
Dec 31, 2021 18.02 18.09 17.72 17.75 10,245,326 -0.29(-1.64%)
Dec 30, 2021 18.16 18.31 18.02 18.04 8,353,742 +1.41(+8.46%)
Dec 29, 2021 16.74 16.76 16.61 16.63 7,935,664 -0.06(-0.36%)
Dec 28, 2021 16.72 16.88 16.70 16.70 9,704,340 +0.02(+0.12%)
Dec 27, 2021 16.66 16.70 16.45 16.68 7,849,845 +0.08(+0.49%)
Dec 23, 2021 16.59 16.66 16.50 16.59 6,587,914 +0.10(+0.61%)
Dec 22, 2021 16.35 16.52 16.29 16.49 8,420,584 +0.16(+0.99%)
Dec 21, 2021 16.09 16.41 16.07 16.33 15,574,667 +0.55(+3.47%)
Dec 20, 2021 16.03 16.03 15.54 15.78 17,525,346 -0.28(-1.77%)
Dec 17, 2021 16.29 16.31 16.03 16.07 20,746,780 -0.26(-1.61%)
Dec 16, 2021 16.59 16.63 16.29 16.33 10,875,997 -0.08(-0.49%)
Dec 15, 2021 16.43 16.49 16.25 16.41 11,009,534 +0.04(+0.25%)
Dec 14, 2021 16.70 16.82 16.35 16.37 10,867,714 -0.30(-1.82%)
Dec 13, 2021 16.92 16.94 16.53 16.68 10,871,008 -0.30(-1.79%)
Dec 10, 2021 17.24 17.26 16.86 16.98 9,645,974 -0.18(-1.06%)
Dec 09, 2021 17.22 17.22 17.05 17.16 5,204,736 -0.06(-0.35%)
Dec 08, 2021 17.18 17.30 17.10 17.22 8,773,239 +0.08(+0.47%)
Dec 07, 2021 17.00 17.22 16.96 17.14 11,419,004 +0.22(+1.32%)
Dec 06, 2021 16.68 17.06 16.59 16.92 8,879,276 +0.36(+2.20%)
Dec 03, 2021 16.61 16.66 16.45 16.55 10,626,059 -0.08(-0.49%)
Dec 02, 2021 16.25 16.68 16.20 16.63 13,212,909 +0.47(+2.88%)
Dec 01, 2021 16.61 16.74 16.16 16.17 12,423,548 -0.24(-1.48%)
Nov 30, 2021 16.84 16.89 16.41 16.41 20,021,840 -0.51(-2.99%)
Nov 29, 2021 17.04 17.10 16.80 16.92 7,361,305 +0.00(+0.00%)
Nov 26, 2021 17.02 17.06 16.78 16.92 8,657,330 -0.22(-1.30%)
Nov 24, 2021 17.08 17.18 17.05 17.14 8,557,081 +0.06(+0.36%)
Nov 23, 2021 17.00 17.12 16.95 17.08 6,332,708 +0.10(+0.60%)
Nov 22, 2021 17.02 17.08 16.88 16.98 7,004,884 -0.02(-0.12%)
Nov 19, 2021 17.06 17.16 16.94 17.00 5,883,061 -0.10(-0.59%)
Nov 18, 2021 17.10 17.14 16.96 17.10 9,132,264 +0.04(+0.24%)
Nov 17, 2021 17.26 17.29 17.06 17.06 11,030,208 -0.22(-1.29%)
Nov 16, 2021 17.34 17.34 17.24 17.28 3,285,477 -0.02(-0.12%)
Nov 15, 2021 17.38 17.45 17.30 17.30 4,315,165 -0.08(-0.47%)
Nov 12, 2021 17.40 17.45 17.34 17.38 4,511,313 -0.02(-0.12%)
Nov 11, 2021 17.36 17.42 17.32 17.40 3,919,892 -0.14(-0.81%)
Nov 10, 2021 17.47 17.36 17.55 6,827,250 +0.08(+0.46%)
Nov 09, 2021 17.45 17.56 17.42 17.47 4,833,553 -0.06(-0.35%)
Nov 08, 2021 17.71 17.71 17.42 17.53 5,932,251 -0.10(-0.57%)
Nov 05, 2021 17.28 17.65 17.28 17.63 10,388,270 +0.36(+2.11%)
Nov 04, 2021 17.24 17.38 17.18 17.26 5,808,561 +0.04(+0.24%)
Nov 03, 2021 17.22 17.38 17.16 17.22 7,731,947 +0.00(+0.00%)
Nov 02, 2021 17.42 17.43 17.20 17.22 5,886,242 -0.24(-1.39%)
Nov 01, 2021 17.22 17.51 17.25 17.47 6,950,980 +0.32(+1.89%)
Oct 29, 2021 17.36 17.42 17.08 17.14 9,657,272 -0.22(-1.28%)
Oct 28, 2021 17.51 17.55 17.08 17.36 10,619,358 -0.06(-0.35%)
Oct 27, 2021 17.71 17.75 17.42 17.42 9,300,895 -0.18(-1.04%)
Oct 26, 2021 17.67 17.59 17.61 5,963,348 -0.06(-0.34%)
Oct 25, 2021 17.63 17.73 17.61 17.67 4,032,085 +0.06(+0.35%)
Oct 22, 2021 17.65 17.71 17.53 17.61 5,401,070 -0.04(-0.23%)
Oct 21, 2021 17.69 17.77 17.57 17.65 3,614,602 -0.04(-0.23%)
Oct 20, 2021 17.51 17.81 17.51 17.69 7,764,061 +0.14(+0.81%)
Oct 19, 2021 17.42 17.59 17.37 17.55 4,108,843 +0.16(+0.93%)
Oct 18, 2021 17.45 17.45 17.28 17.38 4,240,924 +0.00(+0.00%)
Oct 15, 2021 17.40 17.55 17.36 17.38 4,615,575 +0.02(+0.12%)
Oct 14, 2021 17.32 17.42 17.30 17.36 5,616,405 +0.08(+0.47%)
Oct 13, 2021 17.26 17.28 17.12 17.28 3,939,400 +0.04(+0.24%)
Oct 12, 2021 17.16 17.34 17.14 17.24 5,703,378 +0.08(+0.47%)
Oct 11, 2021 17.26 17.30 17.16 17.16 5,199,115 -0.06(-0.35%)
Oct 08, 2021 17.16 17.30 17.14 17.22 6,871,744 +0.06(+0.35%)
Oct 07, 2021 17.20 17.32 17.16 17.16 5,435,249 +0.00(+0.00%)
Oct 06, 2021 17.14 17.18 16.92 17.16 15,135,731 -0.18(-1.05%)
Oct 05, 2021 17.22 17.42 17.12 17.34 8,852,889 +0.12(+0.71%)
Oct 04, 2021 17.16 17.47 17.16 17.22 9,566,497 +0.08(+0.47%)
Oct 01, 2021 17.06 17.24 16.98 17.14 8,473,727 +0.08(+0.47%)
Sep 30, 2021 17.20 17.26 17.04 17.06 8,355,090 -0.12(-0.71%)
Sep 29, 2021 17.49 17.49 17.18 17.18 9,218,201 +1.11(+6.94%)
Sep 28, 2021 16.23 16.25 16.05 16.07 15,963,194 -0.16(-1.01%)
Sep 27, 2021 16.23 16.30 16.20 16.23 10,898,482 +0.09(+0.57%)
Sep 24, 2021 16.20 16.27 16.14 16.14 7,408,708 -0.02(-0.11%)
Sep 23, 2021 16.25 16.30 16.16 16.16 9,426,118 +0.00(+0.00%)
Sep 22, 2021 15.94 16.21 15.87 16.16 12,131,132 +0.35(+2.19%)
Sep 21, 2021 15.79 15.98 15.76 15.81 9,413,550 +0.09(+0.58%)
Sep 20, 2021 15.61 15.77 15.48 15.72 12,356,698 -0.07(-0.46%)
Sep 17, 2021 15.81 15.85 15.73 15.79 12,383,013 -0.02(-0.12%)
Sep 16, 2021 15.83 15.90 15.79 15.81 5,138,564 +0.02(+0.12%)
Sep 15, 2021 15.76 15.85 15.68 15.79 6,813,196 +0.04(+0.23%)
Sep 14, 2021 15.72 15.83 15.65 15.76 8,961,075 +0.07(+0.46%)
Sep 13, 2021 15.63 15.81 15.55 15.68 6,946,964 +0.15(+0.94%)
Sep 10, 2021 15.65 15.66 15.50 15.54 6,174,014 -0.05(-0.35%)
Sep 09, 2021 15.50 15.71 15.47 15.59 4,634,993 +0.05(+0.35%)
Sep 08, 2021 15.61 15.74 15.50 15.54 7,944,319 -0.05(-0.35%)
Sep 07, 2021 15.79 15.87 15.59 15.59 6,756,986 -0.16(-1.04%)
Sep 03, 2021 15.87 15.89 15.70 15.76 7,214,370 -0.09(-0.58%)
Sep 02, 2021 15.92 15.94 15.83 15.85 4,551,923 -0.07(-0.46%)
Sep 01, 2021 15.92 15.96 15.79 15.92 5,916,147 +0.07(+0.46%)
Aug 31, 2021 15.85 16.01 15.81 15.85 10,173,855 +0.00(+0.00%)
Aug 30, 2021 15.94 15.98 15.79 15.85 4,417,260 -0.09(-0.57%)
Aug 27, 2021 15.78 16.01 15.78 15.94 4,313,087 +0.16(+1.04%)
Aug 26, 2021 15.94 15.96 15.74 15.78 4,507,454 -0.13(-0.80%)
Aug 25, 2021 15.87 15.98 15.76 15.90 5,345,967 +0.04(+0.23%)
Aug 24, 2021 15.72 15.87 15.71 15.87 6,314,202 +0.18(+1.16%)
Aug 23, 2021 15.57 15.72 15.57 15.68 5,702,471 +0.13(+0.82%)
Aug 20, 2021 15.34 15.57 15.23 15.56 6,033,415 +0.20(+1.31%)
Aug 19, 2021 15.50 15.56 15.26 15.36 6,635,078 -0.24(-1.52%)
Aug 18, 2021 15.65 15.74 15.57 15.59 5,345,796 -0.09(-0.58%)
Aug 17, 2021 15.61 15.78 15.56 15.68 5,847,033 +0.00(+0.00%)
Aug 16, 2021 15.70 15.79 15.57 15.68 5,800,937 -0.05(-0.35%)
Aug 13, 2021 15.70 15.85 15.68 15.74 9,695,718 +0.05(+0.35%)
Aug 12, 2021 15.67 15.77 15.57 15.68 9,288,084 +0.02(+0.12%)
Aug 11, 2021 15.54 15.70 15.47 15.67 5,822,733 +0.15(+0.94%)
Aug 10, 2021 15.39 15.56 15.28 15.52 5,530,995 +0.13(+0.83%)
Aug 09, 2021 15.34 15.47 15.23 15.39 6,965,938 -0.02(-0.12%)
Aug 06, 2021 15.37 15.51 15.32 15.41 8,012,882 +0.09(+0.60%)
Aug 05, 2021 15.12 15.37 15.12 15.32 5,443,998 +0.22(+1.45%)
Aug 04, 2021 15.28 15.37 15.08 15.10 7,720,201 -0.26(-1.66%)
Aug 03, 2021 15.34 15.37 15.08 15.36 8,598,291 +0.00(+0.00%)
Aug 02, 2021 15.61 15.68 15.34 15.36 11,769,484 -0.13(-0.82%)
Jul 30, 2021 15.72 15.87 15.45 15.48 12,199,222 -0.24(-1.51%)
Jul 29, 2021 15.43 15.76 15.34 15.72 9,067,345 +0.36(+2.38%)
Jul 28, 2021 15.47 15.60 15.30 15.36 10,959,661 -0.09(-0.59%)
Jul 27, 2021 15.34 15.48 15.16 15.45 7,827,078 +0.00(+0.00%)
Jul 26, 2021 15.32 15.54 15.30 15.45 7,351,454 +0.15(+0.95%)
Jul 23, 2021 15.48 15.50 15.26 15.30 8,391,739 -0.09(-0.59%)
Jul 22, 2021 15.68 15.70 15.32 15.39 8,147,743 -0.29(-1.86%)
Jul 21, 2021 15.68 15.85 15.63 15.68 6,678,061 +0.09(+0.58%)
Jul 20, 2021 15.14 15.63 15.08 15.59 10,990,913 +0.49(+3.26%)
Jul 19, 2021 15.21 15.27 14.92 15.10 14,220,821 -0.35(-2.24%)
Jul 16, 2021 15.50 15.57 15.32 15.45 8,757,956 +0.00(+0.00%)
Jul 15, 2021 15.34 15.57 15.17 15.45 10,789,632 +0.09(+0.59%)
Jul 14, 2021 15.61 15.79 15.32 15.36 13,065,196 -0.22(-1.41%)
Jul 13, 2021 16.23 16.23 15.56 15.57 16,348,204 -0.71(-4.37%)
Jul 12, 2021 16.20 16.36 16.10 16.29 7,139,452 +0.04(+0.22%)
Jul 09, 2021 15.96 16.27 15.96 16.25 10,105,005 +0.38(+2.41%)
Jul 08, 2021 15.92 16.07 15.64 15.87 12,623,875 -0.24(-1.47%)
Jul 07, 2021 16.12 16.14 15.98 16.10 9,732,747 -0.02(-0.11%)
Jul 06, 2021 16.30 16.30 16.07 16.12 13,919,355 -0.05(-0.34%)
Jul 02, 2021 16.30 16.32 16.16 16.18 8,021,371 -0.09(-0.56%)
Jul 01, 2021 16.25 16.40 16.14 16.27 7,057,306 +0.07(+0.45%)
Jun 30, 2021 16.20 16.25 16.10 16.20 10,666,637 +0.00(+0.00%)
Jun 29, 2021 16.41 16.45 16.18 16.20 11,699,322 +1.04(+6.86%)
Jun 28, 2021 15.25 15.27 15.06 15.16 13,518,720 -0.05(-0.33%)
Jun 25, 2021 15.22 15.30 15.17 15.21 14,098,451 +0.03(+0.22%)
Jun 24, 2021 15.21 15.22 15.11 15.17 12,375,736 +0.03(+0.22%)
Jun 23, 2021 15.17 15.22 15.09 15.14 9,651,518 +0.02(+0.11%)
Jun 22, 2021 15.16 15.19 15.04 15.12 8,743,475 -0.02(-0.11%)
Jun 21, 2021 15.14 15.19 14.97 15.14 13,042,835 +0.18(+1.21%)
Jun 18, 2021 14.97 15.01 14.71 14.96 25,668,212 +0.02(+0.11%)
Jun 17, 2021 15.39 15.42 14.81 14.94 15,732,274 -0.43(-2.79%)
Jun 16, 2021 15.30 15.47 15.24 15.37 13,722,989 +0.15(+0.97%)
Jun 15, 2021 15.39 15.39 15.17 15.22 11,077,858 -0.12(-0.75%)
Jun 14, 2021 15.53 15.57 15.29 15.34 11,205,485 -0.15(-0.96%)
Jun 11, 2021 15.63 15.68 15.27 15.49 16,063,439 -0.20(-1.26%)
Jun 10, 2021 15.83 15.88 15.68 15.68 9,151,669 -0.05(-0.31%)
Jun 09, 2021 15.67 15.90 15.63 15.73 13,872,370 +0.07(+0.42%)
Jun 08, 2021 15.55 15.67 15.49 15.67 10,949,618 +0.10(+0.64%)
Jun 07, 2021 15.58 15.62 15.50 15.57 10,012,182 -0.02(-0.11%)
Jun 04, 2021 15.57 15.62 15.45 15.58 9,927,037 +0.05(+0.32%)
Jun 03, 2021 15.55 15.55 15.44 15.53 7,978,530 +0.02(+0.11%)
Jun 02, 2021 15.58 15.62 15.47 15.52 8,997,562 -0.02(-0.11%)
Jun 01, 2021 15.39 15.55 15.34 15.53 10,797,029 +0.25(+1.62%)
May 28, 2021 15.24 15.30 15.17 15.29 11,103,828 +0.08(+0.54%)
May 27, 2021 15.21 15.22 15.11 15.21 18,229,462 +0.05(+0.33%)
May 26, 2021 15.29 15.32 15.12 15.16 10,347,446 -0.07(-0.43%)
May 25, 2021 15.32 15.42 15.19 15.22 8,389,784 -0.05(-0.32%)
May 24, 2021 15.27 15.32 15.17 15.27 9,328,063 +0.03(+0.22%)
May 21, 2021 15.25 15.34 15.21 15.24 6,754,658 +0.02(+0.11%)
May 20, 2021 15.30 15.34 15.21 15.22 6,423,264 -0.10(-0.65%)
May 19, 2021 15.11 15.32 15.06 15.32 9,299,409 +0.08(+0.54%)
May 18, 2021 15.17 15.37 15.11 15.24 10,396,451 +0.12(+0.76%)
May 17, 2021 15.07 15.16 14.92 15.12 5,585,386 +0.07(+0.44%)
May 14, 2021 14.88 15.07 14.88 15.06 9,002,211 +0.23(+1.56%)
May 13, 2021 14.51 14.91 14.46 14.83 9,152,652 +0.35(+2.39%)
May 12, 2021 14.97 15.00 14.45 14.48 12,080,834 -0.49(-3.30%)
May 11, 2021 14.96 15.06 14.84 14.97 8,282,815 -0.08(-0.55%)
May 10, 2021 15.17 15.30 15.06 15.06 5,997,808 -0.08(-0.54%)
May 07, 2021 15.02 15.17 14.99 15.14 5,491,835 +0.05(+0.33%)
May 06, 2021 15.07 15.09 14.88 15.09 7,055,568 +0.07(+0.44%)
May 05, 2021 14.94 15.09 14.78 15.02 8,422,920 +0.12(+0.77%)
May 04, 2021 15.07 15.07 14.79 14.91 8,149,200 -0.12(-0.77%)
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.