Annaly Capital Management Inc (NY: NLY )

21.85 +0.32 (+1.49%)
Streaming Delayed Price Updated: 2:28 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 24.70 25.06 24.66 25.06 6,237,388 +0.38(+1.53%)
May 30, 2017 24.70 24.72 24.53 24.68 1,749,587 -0.04(-0.17%)
May 26, 2017 24.68 24.74 24.47 24.72 2,089,685 +0.06(+0.25%)
May 25, 2017 24.60 24.80 24.53 24.66 2,335,843 +0.04(+0.17%)
May 24, 2017 24.49 24.68 24.43 24.62 2,904,483 +0.19(+0.77%)
May 23, 2017 24.37 24.51 24.29 24.43 2,913,023 +0.13(+0.52%)
May 22, 2017 24.11 24.37 24.04 24.30 2,243,212 +0.25(+1.04%)
May 19, 2017 23.95 24.14 23.88 24.05 2,674,475 +0.13(+0.52%)
May 18, 2017 23.99 24.07 23.84 23.93 3,214,921 -0.10(-0.44%)
May 17, 2017 23.72 24.07 23.72 24.03 3,795,867 +0.29(+1.23%)
May 16, 2017 23.76 23.95 23.74 23.74 2,540,948 -0.08(-0.35%)
May 15, 2017 23.63 23.82 23.59 23.82 2,816,533 +0.19(+0.80%)
May 12, 2017 23.74 23.82 23.61 23.63 2,132,420 +0.00(+0.00%)
May 11, 2017 23.59 23.70 23.53 23.63 2,738,047 +0.00(+0.00%)
May 10, 2017 23.49 23.71 23.47 23.63 3,288,722 +0.13(+0.53%)
May 09, 2017 23.88 24.01 23.40 23.51 6,100,410 -0.42(-1.75%)
May 08, 2017 24.22 24.28 23.91 23.93 3,585,359 -0.21(-0.87%)
May 05, 2017 23.95 24.29 23.93 24.14 4,412,173 +0.15(+0.61%)
May 04, 2017 24.20 24.22 23.63 23.99 6,349,837 -0.13(-0.52%)
May 03, 2017 24.43 24.51 24.05 24.11 7,310,156 -0.33(-1.37%)
May 02, 2017 24.74 24.77 24.26 24.45 5,698,664 -0.38(-1.52%)
May 01, 2017 24.75 24.97 24.68 24.83 4,077,600 +0.13(+0.51%)
Apr 28, 2017 25.08 25.08 24.53 24.70 6,316,362 -0.38(-1.50%)
Apr 27, 2017 24.64 25.23 24.57 25.08 6,141,707 +0.50(+2.04%)
Apr 26, 2017 24.60 24.68 24.51 24.57 3,956,906 +0.00(+0.00%)
Apr 25, 2017 24.60 24.68 24.49 24.57 3,395,551 -0.02(-0.08%)
Apr 24, 2017 24.64 24.68 24.34 24.60 4,158,085 +0.00(+0.00%)
Apr 21, 2017 24.51 24.68 24.43 24.60 3,033,133 +0.13(+0.51%)
Apr 20, 2017 24.55 24.64 24.24 24.47 3,414,958 -0.04(-0.17%)
Apr 19, 2017 24.62 24.66 24.41 24.51 2,581,264 -0.08(-0.34%)
Apr 18, 2017 24.55 24.66 24.47 24.60 3,092,573 +0.06(+0.26%)
Apr 17, 2017 24.32 24.57 24.32 24.53 4,092,001 +0.21(+0.86%)
Apr 13, 2017 24.14 24.41 24.12 24.32 4,254,713 +0.21(+0.87%)
Apr 12, 2017 23.99 24.18 23.99 24.11 3,438,519 +0.08(+0.35%)
Apr 11, 2017 23.80 24.03 23.76 24.03 3,837,908 +0.21(+0.88%)
Apr 10, 2017 23.63 23.82 23.59 23.82 2,956,184 +0.17(+0.71%)
Apr 07, 2017 23.70 23.70 23.53 23.65 3,285,335 +0.00(+0.00%)
Apr 06, 2017 23.61 23.72 23.53 23.65 3,975,005 +0.00(+0.00%)
Apr 05, 2017 23.53 23.68 23.42 23.65 5,447,712 +0.19(+0.80%)
Apr 04, 2017 23.22 23.51 23.22 23.47 3,042,081 +0.21(+0.90%)
Apr 03, 2017 23.24 23.38 23.19 23.26 3,667,120 +0.02(+0.09%)
Mar 31, 2017 23.24 23.38 23.17 23.24 2,992,053 +0.00(+0.00%)
Mar 30, 2017 23.26 23.32 23.15 23.24 2,173,446 -0.02(-0.09%)
Mar 29, 2017 23.09 23.32 23.05 23.26 4,844,921 +0.23(+1.00%)
Mar 28, 2017 22.90 23.15 22.88 23.03 6,000,603 +0.16(+0.71%)
Mar 27, 2017 22.68 22.86 22.62 22.86 3,950,238 +0.18(+0.81%)
Mar 24, 2017 22.82 22.93 22.68 22.68 3,282,030 -0.12(-0.54%)
Mar 23, 2017 22.72 22.86 22.71 22.80 3,867,883 +0.10(+0.45%)
Mar 22, 2017 22.60 22.78 22.60 22.70 3,784,591 +0.12(+0.54%)
Mar 21, 2017 22.62 22.70 22.45 22.58 4,858,813 +0.02(+0.09%)
Mar 20, 2017 22.44 22.70 22.42 22.56 3,804,490 +0.16(+0.73%)
Mar 17, 2017 22.36 22.54 22.29 22.40 7,102,674 +0.10(+0.46%)
Mar 16, 2017 22.44 22.44 22.21 22.29 4,349,871 +0.00(+0.00%)
Mar 15, 2017 22.07 22.46 22.07 22.29 5,403,862 +0.31(+1.39%)
Mar 14, 2017 22.05 22.07 21.93 21.99 2,461,662 -0.02(-0.09%)
Mar 13, 2017 22.31 22.48 21.97 22.01 2,974,500 -0.33(-1.46%)
Mar 10, 2017 21.85 22.38 21.97 22.33 4,135,463 +0.49(+2.24%)
Mar 09, 2017 21.99 22.23 21.63 21.85 4,277,778 -0.12(-0.56%)
Mar 08, 2017 22.36 22.36 21.95 21.97 3,881,334 -0.39(-1.73%)
Mar 07, 2017 22.33 22.40 22.29 22.36 2,647,169 -0.04(-0.18%)
Mar 06, 2017 22.31 22.40 22.23 22.40 3,145,878 +0.08(+0.37%)
Mar 03, 2017 22.25 22.33 22.13 22.31 2,225,216 +0.06(+0.27%)
Mar 02, 2017 22.17 22.31 22.17 22.25 2,323,590 +0.04(+0.18%)
Mar 01, 2017 22.42 22.52 22.17 22.21 4,291,806 -0.39(-1.71%)
Feb 28, 2017 22.44 22.62 22.42 22.60 5,395,586 +0.14(+0.63%)
Feb 27, 2017 22.56 22.60 22.42 22.46 2,658,463 -0.04(-0.18%)
Feb 24, 2017 22.36 22.54 22.30 22.50 3,468,755 +0.14(+0.64%)
Feb 23, 2017 22.17 22.36 22.09 22.36 4,518,008 +0.16(+0.73%)
Feb 22, 2017 22.03 22.21 21.99 22.19 3,139,422 +0.14(+0.65%)
Feb 21, 2017 22.09 22.15 21.87 22.05 2,616,905 +0.02(+0.09%)
Feb 17, 2017 22.03 22.03 22.03 0 +0.04(+0.19%)
Feb 16, 2017 21.50 21.99 21.46 21.99 4,461,062 +0.61(+2.86%)
Feb 15, 2017 21.30 21.38 21.15 21.38 3,708,411 +0.08(+0.38%)
Feb 14, 2017 21.52 21.54 21.19 21.30 3,174,695 -0.24(-1.13%)
Feb 13, 2017 21.48 21.60 21.44 21.54 1,813,350 +0.12(+0.57%)
Feb 10, 2017 21.38 21.50 21.30 21.42 1,794,854 +0.12(+0.57%)
Feb 09, 2017 21.38 21.44 21.30 21.30 2,634,870 -0.08(-0.38%)
Feb 08, 2017 21.19 21.38 21.17 21.38 2,506,626 +0.14(+0.67%)
Feb 07, 2017 21.19 21.24 21.15 21.24 2,392,831 +0.06(+0.29%)
Feb 06, 2017 20.99 21.17 20.99 21.17 3,039,025 +0.18(+0.87%)
Feb 03, 2017 21.03 21.07 20.94 20.99 2,399,253 +0.04(+0.19%)
Feb 02, 2017 20.85 21.01 20.83 20.95 2,547,058 +0.12(+0.59%)
Feb 01, 2017 20.79 20.95 20.73 20.83 4,039,847 +0.02(+0.10%)
Jan 31, 2017 20.99 21.03 20.58 20.81 3,767,198 -0.06(-0.29%)
Jan 30, 2017 20.87 20.88 20.73 20.87 2,439,347 +0.02(+0.10%)
Jan 27, 2017 20.87 20.91 20.79 20.85 1,883,935 +0.00(+0.00%)
Jan 26, 2017 20.87 20.93 20.81 20.85 2,937,182 -0.02(-0.10%)
Jan 25, 2017 20.89 20.95 20.77 20.87 2,005,351 -0.02(-0.10%)
Jan 24, 2017 20.85 20.99 20.73 20.89 4,131,811 +0.02(+0.10%)
Jan 23, 2017 20.69 20.97 20.69 20.87 2,957,917 +0.18(+0.89%)
Jan 20, 2017 20.62 20.72 20.54 20.69 2,841,411 +0.08(+0.40%)
Jan 19, 2017 20.85 20.91 20.52 20.60 3,696,630 -0.31(-1.46%)
Jan 18, 2017 20.87 20.97 20.81 20.91 2,292,495 +0.06(+0.29%)
Jan 17, 2017 20.67 20.95 20.64 20.85 2,960,377 +0.18(+0.89%)
Jan 13, 2017 20.67 20.67 20.67 0 -0.06(-0.29%)
Jan 12, 2017 20.73 20.83 20.67 20.73 2,225,085 +0.00(+0.00%)
Jan 11, 2017 20.71 20.85 20.58 20.73 3,476,357 +0.02(+0.10%)
Jan 10, 2017 20.87 20.88 20.44 20.71 4,262,216 -0.10(-0.49%)
Jan 09, 2017 20.89 20.95 20.81 20.81 3,446,807 -0.10(-0.49%)
Jan 06, 2017 20.77 20.91 20.73 20.91 2,818,682 +0.10(+0.49%)
Jan 05, 2017 20.60 20.87 20.54 20.81 3,993,397 +0.22(+1.09%)
Jan 04, 2017 20.54 20.71 20.52 20.58 3,727,119 +0.06(+0.30%)
Jan 03, 2017 20.40 20.52 20.26 20.52 3,864,568 +0.22(+1.10%)
Dec 30, 2016 20.30 20.30 20.30 0 -0.14(-0.70%)
Dec 29, 2016 20.24 20.52 20.24 20.44 2,607,304 +0.16(+0.80%)
Dec 28, 2016 20.26 20.38 20.05 20.28 3,988,034 +0.08(+0.40%)
Dec 27, 2016 20.41 20.41 20.04 20.20 4,434,816 -0.16(-0.78%)
Dec 23, 2016 20.36 20.36 20.36 0 -0.02(-0.10%)
Dec 22, 2016 20.32 20.41 20.17 20.37 2,842,392 +0.14(+0.68%)
Dec 21, 2016 20.26 20.45 20.20 20.24 3,779,007 -0.04(-0.19%)
Dec 20, 2016 20.43 20.51 20.24 20.28 4,142,668 -0.28(-1.35%)
Dec 19, 2016 20.20 20.55 20.16 20.55 3,744,641 +0.40(+1.96%)
Dec 16, 2016 19.68 20.18 19.67 20.16 8,132,953 +0.61(+3.13%)
Dec 15, 2016 19.76 19.80 19.43 19.54 11,081,574 -0.42(-2.08%)
Dec 14, 2016 20.20 20.53 19.97 19.96 6,178,974 -0.26(-1.27%)
Dec 13, 2016 20.51 20.51 20.16 20.22 3,902,637 -0.32(-1.54%)
Dec 12, 2016 20.69 20.75 20.47 20.53 2,514,317 -0.18(-0.86%)
Dec 09, 2016 20.49 20.73 20.45 20.71 2,503,315 +0.16(+0.77%)
Dec 08, 2016 20.57 20.64 20.36 20.55 3,183,756 -0.06(-0.29%)
Dec 07, 2016 20.37 20.74 20.30 20.61 5,657,651 +0.32(+1.56%)
Dec 06, 2016 20.06 20.34 20.03 20.30 3,773,550 +0.28(+1.38%)
Dec 05, 2016 19.72 20.02 19.66 20.02 2,824,892 +0.36(+1.81%)
Dec 02, 2016 19.78 19.92 19.58 19.66 4,348,138 -0.10(-0.50%)
Dec 01, 2016 20.16 20.18 19.74 19.76 4,236,097 -0.43(-2.15%)
Nov 30, 2016 20.32 20.36 20.07 20.20 5,197,064 -0.30(-1.45%)
Nov 29, 2016 20.22 20.49 20.16 20.49 2,308,196 +0.30(+1.47%)
Nov 28, 2016 19.98 20.32 19.98 20.20 2,707,710 +0.24(+1.19%)
Nov 25, 2016 19.92 20.05 19.88 19.96 1,186,240 +0.04(+0.20%)
Nov 23, 2016 19.92 19.92 19.92 0 -0.16(-0.79%)
Nov 22, 2016 20.10 20.16 20.06 20.08 3,313,776 +0.06(+0.30%)
Nov 21, 2016 19.82 20.08 19.80 20.02 2,916,436 +0.26(+1.30%)
Nov 18, 2016 19.82 19.92 19.72 19.76 3,076,428 -0.08(-0.40%)
Nov 17, 2016 19.88 20.05 19.82 19.84 2,335,183 -0.04(-0.20%)
Nov 16, 2016 19.98 20.08 19.86 19.88 2,678,421 -0.08(-0.40%)
Nov 15, 2016 19.78 19.98 19.76 19.96 3,562,252 +0.16(+0.80%)
Nov 14, 2016 19.96 19.96 19.66 19.80 3,949,340 -0.14(-0.69%)
Nov 11, 2016 19.76 20.04 19.76 19.94 3,103,057 +0.18(+0.90%)
Nov 10, 2016 20.24 20.24 19.66 19.76 7,352,552 -0.40(-1.96%)
Nov 09, 2016 20.06 20.38 20.02 20.16 6,194,642 -0.26(-1.26%)
Nov 08, 2016 20.36 20.54 20.34 20.41 3,070,398 +0.14(+0.68%)
Nov 07, 2016 20.45 20.60 20.22 20.28 2,671,012 -0.08(-0.39%)
Nov 04, 2016 20.20 20.43 20.14 20.36 3,009,998 +0.18(+0.88%)
Nov 03, 2016 20.18 20.52 20.09 20.18 4,011,000 +0.06(+0.29%)
Nov 02, 2016 20.24 20.26 20.04 20.12 3,499,981 -0.10(-0.49%)
Nov 01, 2016 20.47 20.53 20.16 20.22 3,687,550 -0.26(-1.25%)
Oct 31, 2016 20.32 20.51 20.25 20.47 4,632,869 +0.28(+1.37%)
Oct 28, 2016 20.08 20.26 19.96 20.20 2,876,623 +0.06(+0.29%)
Oct 27, 2016 20.53 20.59 20.10 20.14 3,834,634 -0.43(-2.11%)
Oct 26, 2016 20.45 20.61 20.44 20.57 2,695,694 +0.08(+0.39%)
Oct 25, 2016 20.14 20.51 20.12 20.49 3,653,367 +0.40(+1.97%)
Oct 24, 2016 19.98 20.11 19.92 20.10 3,037,595 +0.18(+0.89%)
Oct 21, 2016 20.00 20.02 19.92 19.92 2,251,373 -0.10(-0.49%)
Oct 20, 2016 19.98 20.10 19.92 20.02 1,930,457 +0.04(+0.20%)
Oct 19, 2016 20.02 20.06 19.92 19.98 2,049,146 +0.02(+0.10%)
Oct 18, 2016 20.06 20.08 19.90 19.96 2,033,175 +0.00(+0.00%)
Oct 17, 2016 20.06 20.14 19.90 19.96 3,050,620 -0.10(-0.49%)
Oct 14, 2016 20.30 20.30 20.06 20.06 2,235,276 -0.22(-1.07%)
Oct 13, 2016 19.90 20.28 19.87 20.28 2,129,342 +0.32(+1.58%)
Oct 12, 2016 19.82 20.08 19.76 19.96 2,302,489 +0.18(+0.90%)
Oct 11, 2016 19.86 19.91 19.76 19.78 2,286,813 -0.10(-0.50%)
Oct 10, 2016 19.86 20.05 19.82 19.88 1,887,728 +0.08(+0.40%)
Oct 07, 2016 19.64 19.91 19.58 19.80 5,448,490 +0.24(+1.21%)
Oct 06, 2016 19.78 19.82 19.53 19.56 5,051,073 -0.18(-0.90%)
Oct 05, 2016 19.90 20.04 19.72 19.74 5,482,128 -0.12(-0.60%)
Oct 04, 2016 20.47 20.49 19.78 19.86 7,604,576 -0.63(-3.09%)
Oct 03, 2016 20.69 20.69 20.49 20.49 3,146,477 -0.26(-1.24%)
Sep 30, 2016 20.63 20.79 20.47 20.75 4,102,481 +0.10(+0.48%)
Sep 29, 2016 20.77 20.81 20.49 20.65 3,970,877 -0.08(-0.38%)
Sep 28, 2016 20.99 21.05 20.63 20.73 5,028,142 -0.27(-1.28%)
Sep 27, 2016 21.04 21.13 20.98 21.00 4,946,088 -0.06(-0.27%)
Sep 26, 2016 20.81 21.09 20.80 21.06 4,969,568 +0.25(+1.20%)
Sep 23, 2016 20.84 20.86 20.71 20.81 3,304,692 -0.08(-0.37%)
Sep 22, 2016 20.73 20.90 20.71 20.88 3,674,138 +0.23(+1.12%)
Sep 21, 2016 20.44 20.71 20.25 20.65 3,945,810 +0.27(+1.32%)
Sep 20, 2016 20.36 20.50 20.32 20.38 3,741,642 +0.08(+0.38%)
Sep 19, 2016 20.19 20.54 20.19 20.30 5,713,677 +0.12(+0.57%)
Sep 16, 2016 20.25 20.30 20.05 20.19 5,506,337 -0.12(-0.57%)
Sep 15, 2016 20.27 20.42 20.15 20.30 4,188,268 +0.04(+0.19%)
Sep 14, 2016 20.29 20.48 20.25 20.27 3,443,810 -0.02(-0.10%)
Sep 13, 2016 20.46 20.57 20.23 20.29 4,317,995 -0.23(-1.13%)
Sep 12, 2016 20.07 20.65 19.92 20.52 7,711,343 +0.35(+1.72%)
Sep 09, 2016 20.86 20.88 20.17 20.17 7,236,897 -0.75(-3.59%)
Sep 08, 2016 21.19 21.21 20.92 20.92 3,087,566 -0.27(-1.27%)
Sep 07, 2016 21.02 21.30 21.02 21.19 3,878,483 +0.14(+0.64%)
Sep 06, 2016 21.02 21.10 20.90 21.06 3,370,742 +0.06(+0.28%)
Sep 02, 2016 20.67 21.00 21.00 21.00 2,485,621 +0.35(+1.68%)
Sep 01, 2016 20.65 20.71 20.50 20.65 3,505,770 +0.00(+0.00%)
Aug 31, 2016 20.75 20.78 20.44 20.65 6,183,847 -0.12(-0.56%)
Aug 30, 2016 20.83 20.90 20.77 20.77 2,619,287 -0.06(-0.28%)
Aug 29, 2016 20.83 20.92 20.77 20.83 3,149,031 +0.04(+0.19%)
Aug 26, 2016 21.13 21.15 20.75 20.79 3,789,060 -0.33(-1.55%)
Aug 25, 2016 21.02 21.15 20.98 21.11 2,365,192 +0.10(+0.46%)
Aug 24, 2016 21.13 21.14 20.88 21.02 2,652,126 -0.06(-0.27%)
Aug 23, 2016 21.10 21.13 20.92 21.08 2,535,843 +0.02(+0.09%)
Aug 22, 2016 21.08 21.14 20.96 21.06 3,203,937 -0.04(-0.18%)
Aug 19, 2016 20.88 21.10 20.86 21.10 3,294,690 +0.21(+1.02%)
Aug 18, 2016 20.92 21.06 20.84 20.88 4,397,230 -0.04(-0.18%)
Aug 17, 2016 20.90 20.96 20.69 20.92 4,836,691 +0.04(+0.18%)
Aug 16, 2016 21.02 21.08 20.88 20.88 4,213,502 -0.21(-1.01%)
Aug 15, 2016 21.33 21.38 20.98 21.10 8,369,308 -0.27(-1.26%)
Aug 12, 2016 21.40 21.54 21.33 21.37 2,790,301 -0.02(-0.09%)
Aug 11, 2016 21.69 21.69 21.31 21.38 3,320,024 -0.31(-1.42%)
Aug 10, 2016 21.62 21.77 21.60 21.69 4,286,772 +0.06(+0.27%)
Aug 09, 2016 21.35 21.64 21.25 21.64 3,862,388 +0.29(+1.35%)
Aug 08, 2016 21.38 21.48 21.27 21.35 3,821,607 -0.08(-0.36%)
Aug 05, 2016 21.31 21.46 21.30 21.42 4,280,885 +0.17(+0.82%)
Aug 04, 2016 21.10 21.37 21.08 21.25 3,840,745 +0.06(+0.27%)
Aug 03, 2016 21.04 21.23 20.84 21.19 4,090,665 +0.12(+0.55%)
Aug 02, 2016 21.29 21.34 21.00 21.08 3,165,198 -0.25(-1.18%)
Aug 01, 2016 21.17 21.44 21.08 21.33 6,312,388 +0.15(+0.73%)
Jul 29, 2016 21.19 21.33 21.00 21.17 4,847,819 +0.00(+0.00%)
Jul 28, 2016 20.96 21.19 20.88 21.17 5,456,283 +0.17(+0.83%)
Jul 27, 2016 21.13 21.21 20.86 21.00 4,898,892 -0.15(-0.73%)
Jul 26, 2016 20.94 21.17 20.88 21.15 8,163,030 +0.29(+1.39%)
Jul 25, 2016 21.02 21.06 20.81 20.86 3,983,773 -0.15(-0.73%)
Jul 22, 2016 20.77 21.06 20.77 21.02 4,064,566 +0.19(+0.93%)
Jul 21, 2016 20.83 20.84 20.73 20.83 2,410,867 +0.00(+0.00%)
Jul 20, 2016 20.79 20.83 20.67 20.83 4,925,068 +0.12(+0.56%)
Jul 19, 2016 20.54 20.75 20.50 20.71 5,561,181 +0.17(+0.84%)
Jul 18, 2016 20.54 20.56 20.40 20.54 3,336,795 +0.00(+0.00%)
Jul 15, 2016 20.54 20.61 20.40 20.54 4,181,328 -0.02(-0.09%)
Jul 14, 2016 20.79 20.84 20.56 20.56 5,684,526 -0.23(-1.11%)
Jul 13, 2016 20.94 20.96 20.61 20.79 7,452,413 -0.14(-0.65%)
Jul 12, 2016 21.00 21.02 20.61 20.92 12,162,427 -0.08(-0.37%)
Jul 11, 2016 20.81 21.04 20.57 21.00 8,443,805 +0.19(+0.93%)
Jul 08, 2016 20.88 20.84 20.71 20.81 3,978,408 -0.04(-0.18%)
Jul 07, 2016 21.21 21.25 20.73 20.84 3,988,668 -0.36(-1.68%)
Jul 06, 2016 21.12 21.22 20.85 21.20 6,240,939 +0.08(+0.36%)
Jul 05, 2016 21.07 21.14 21.01 21.12 4,062,044 +0.02(+0.09%)
Jul 01, 2016 21.28 21.10 21.10 21.10 4,528,154 -0.17(-0.81%)
Jun 30, 2016 21.07 21.28 20.90 21.28 5,758,241 +0.23(+1.10%)
Jun 29, 2016 21.03 21.12 20.99 21.05 5,447,025 +0.08(+0.37%)
Jun 28, 2016 20.60 21.03 20.41 20.97 10,507,270 +0.50(+2.44%)
Jun 27, 2016 20.39 20.51 19.99 20.47 10,878,008 +0.11(+0.55%)
Jun 24, 2016 19.83 20.61 19.83 20.36 11,987,310 +0.24(+1.21%)
Jun 23, 2016 20.04 20.19 19.95 20.11 3,744,328 +0.15(+0.75%)
Jun 22, 2016 19.98 20.03 19.91 19.96 3,852,043 +0.06(+0.28%)
Jun 21, 2016 20.02 20.10 19.91 19.91 3,717,932 -0.07(-0.37%)
Jun 20, 2016 19.82 19.98 19.78 19.98 4,359,628 +0.21(+1.04%)
Jun 17, 2016 19.93 20.10 19.78 19.78 10,026,373 -0.13(-0.66%)
Jun 16, 2016 19.95 20.17 19.87 19.91 6,119,457 -0.04(-0.19%)
Jun 15, 2016 19.76 20.04 19.76 19.95 4,332,735 +0.06(+0.28%)
Jun 14, 2016 19.82 19.95 19.76 19.89 5,211,315 +0.06(+0.28%)
Jun 13, 2016 20.19 20.21 19.78 19.83 7,345,501 -0.36(-1.76%)
Jun 10, 2016 20.15 20.23 20.08 20.19 5,621,125 +0.00(+0.00%)
Jun 09, 2016 20.15 20.21 20.10 20.19 5,559,294 +0.04(+0.19%)
Jun 08, 2016 20.11 20.21 20.08 20.15 4,076,487 +0.04(+0.19%)
Jun 07, 2016 20.13 20.19 20.06 20.11 5,239,615 -0.02(-0.09%)
Jun 06, 2016 20.25 20.25 20.06 20.13 4,685,185 -0.07(-0.37%)
Jun 03, 2016 20.19 20.34 20.17 20.21 7,148,954 +0.11(+0.56%)
Jun 02, 2016 20.08 20.19 20.04 20.10 4,109,788 +0.04(+0.19%)
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.