Annaly Capital Management Inc (NY: NLY )

21.73 +0.20 (+0.93%)
Streaming Delayed Price Updated: 10:44 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 14.86 15.06 14.82 15.05 868,903 +0.27(+1.83%)
May 27, 2004 14.94 15.03 14.77 14.78 1,036,214 +0.01(+0.06%)
May 26, 2004 14.59 14.82 14.49 14.77 1,203,760 +0.31(+2.17%)
May 25, 2004 14.37 14.57 14.23 14.46 1,193,842 +0.16(+1.13%)
May 24, 2004 14.23 14.38 14.18 14.30 936,914 +0.20(+1.44%)
May 21, 2004 14.25 14.27 14.08 14.09 841,274 -0.03(-0.24%)
May 20, 2004 13.78 14.17 13.78 14.13 1,234,696 +0.36(+2.58%)
May 19, 2004 14.23 14.23 13.76 13.77 1,682,903 -0.20(-1.45%)
May 18, 2004 14.08 14.23 13.93 13.97 1,734,619 +0.17(+1.23%)
May 17, 2004 13.76 14.02 13.64 13.80 1,393,032 +0.05(+0.37%)
May 14, 2004 13.67 13.86 13.57 13.75 1,588,798 +0.08(+0.62%)
May 13, 2004 13.70 13.96 13.58 13.67 1,737,571 -0.14(-0.98%)
May 12, 2004 14.19 14.21 13.69 13.80 1,526,101 -0.25(-1.81%)
May 11, 2004 13.79 14.19 13.79 14.06 1,560,225 +0.22(+1.59%)
May 10, 2004 14.19 14.19 13.50 13.84 3,354,708 -0.49(-3.43%)
May 07, 2004 14.82 14.83 14.28 14.33 1,708,761 -0.53(-3.59%)
May 06, 2004 15.08 15.08 14.82 14.86 1,095,605 -0.24(-1.57%)
May 05, 2004 14.85 15.19 14.79 15.10 1,523,740 +0.25(+1.71%)
May 04, 2004 14.65 15.01 14.59 14.85 1,165,150 +0.27(+1.86%)
May 03, 2004 14.65 14.75 14.33 14.58 1,625,283 -0.08(-0.52%)
Apr 30, 2004 14.71 14.95 14.53 14.65 961,119 -0.06(-0.40%)
Apr 29, 2004 14.97 15.10 14.57 14.71 1,281,807 -0.14(-0.91%)
Apr 28, 2004 15.19 15.20 14.82 14.85 1,234,223 -0.23(-1.52%)
Apr 27, 2004 15.03 15.23 14.86 15.08 1,492,805 +0.19(+1.31%)
Apr 26, 2004 14.72 15.01 14.72 14.88 913,063 +0.09(+0.63%)
Apr 23, 2004 15.06 15.06 14.66 14.79 984,616 -0.14(-0.91%)
Apr 22, 2004 14.61 14.97 14.54 14.92 1,183,216 +0.22(+1.50%)
Apr 21, 2004 14.69 14.79 14.49 14.70 1,915,154 -0.08(-0.57%)
Apr 20, 2004 15.20 15.24 14.78 14.79 1,242,488 -0.36(-2.40%)
Apr 19, 2004 15.23 15.24 14.97 15.15 1,176,840 -0.01(-0.06%)
Apr 16, 2004 15.13 15.29 14.86 15.16 1,491,506 +0.19(+1.30%)
Apr 15, 2004 14.74 15.02 14.52 14.97 2,321,327 +0.24(+1.61%)
Apr 14, 2004 15.04 15.05 14.48 14.73 3,949,917 -0.31(-2.08%)
Apr 13, 2004 14.41 15.29 14.25 15.04 4,433,075 +0.13(+0.85%)
Apr 12, 2004 15.51 15.51 14.23 14.91 3,963,023 -0.58(-3.77%)
Apr 08, 2004 15.82 15.88 15.50 15.50 954,979 -0.31(-1.98%)
Apr 07, 2004 15.46 16.04 15.17 15.81 2,687,710 +0.28(+1.80%)
Apr 06, 2004 15.29 15.59 15.29 15.53 2,975,928 +0.05(+0.33%)
Apr 05, 2004 15.69 15.80 14.99 15.48 4,781,982 -0.36(-2.25%)
Apr 02, 2004 16.57 16.58 15.54 15.84 4,223,730 -0.70(-4.25%)
Apr 01, 2004 16.63 16.63 16.33 16.54 1,316,639 -0.02(-0.10%)
Mar 31, 2004 16.62 16.68 16.30 16.56 1,138,820 +0.07(+0.41%)
Mar 30, 2004 16.52 16.52 16.09 16.49 1,871,467 -0.10(-0.61%)
Mar 29, 2004 16.77 16.77 16.39 16.59 1,471,669 -0.43(-2.54%)
Mar 26, 2004 17.09 17.11 16.91 17.02 1,428,573 -0.03(-0.20%)
Mar 25, 2004 16.85 17.16 16.57 17.06 3,450,230 -0.10(-0.59%)
Mar 24, 2004 17.62 17.69 17.11 17.16 3,626,750 -0.74(-4.12%)
Mar 23, 2004 17.83 17.97 17.76 17.90 1,424,676 +0.15(+0.86%)
Mar 22, 2004 17.78 17.87 17.70 17.74 1,444,985 +0.02(+0.10%)
Mar 19, 2004 17.62 17.83 17.52 17.73 1,727,417 +0.19(+1.11%)
Mar 18, 2004 17.07 17.53 17.07 17.53 1,259,727 +0.36(+2.12%)
Mar 17, 2004 16.94 17.17 16.81 17.17 1,513,349 +0.22(+1.30%)
Mar 16, 2004 17.05 17.11 16.79 16.95 1,972,184 -0.10(-0.60%)
Mar 15, 2004 16.94 17.18 16.73 17.05 2,182,119 -0.48(-2.75%)
Mar 12, 2004 17.33 17.53 17.33 17.53 828,522 +0.28(+1.62%)
Mar 11, 2004 17.36 17.54 16.96 17.25 1,882,566 -0.14(-0.78%)
Mar 10, 2004 17.46 17.68 17.38 17.39 949,666 -0.10(-0.58%)
Mar 09, 2004 17.40 17.53 17.37 17.49 1,167,866 -0.06(-0.34%)
Mar 08, 2004 17.73 17.73 17.15 17.55 1,745,600 -0.24(-1.33%)
Mar 05, 2004 17.75 17.85 17.66 17.79 1,572,268 +0.03(+0.14%)
Mar 04, 2004 17.75 17.81 17.66 17.76 987,449 +0.05(+0.29%)
Mar 03, 2004 17.58 17.85 17.53 17.71 1,400,353 +0.05(+0.29%)
Mar 02, 2004 17.45 17.66 17.40 17.66 1,157,948 +0.09(+0.53%)
Mar 01, 2004 17.35 17.57 17.28 17.57 1,079,901 +0.29(+1.67%)
Feb 27, 2004 17.23 17.34 17.21 17.28 713,046 +0.04(+0.25%)
Feb 26, 2004 17.20 17.27 17.13 17.23 702,774 +0.03(+0.20%)
Feb 25, 2004 17.25 17.26 17.05 17.20 586,117 +0.00(+0.00%)
Feb 24, 2004 16.99 17.27 16.94 17.20 1,077,776 +0.23(+1.35%)
Feb 23, 2004 17.07 17.08 16.94 16.97 729,695 -0.03(-0.20%)
Feb 20, 2004 17.04 17.12 16.94 17.01 907,632 -0.01(-0.05%)
Feb 19, 2004 17.02 17.12 16.97 17.01 970,211 -0.01(-0.05%)
Feb 18, 2004 17.18 17.18 16.99 17.02 931,719 -0.15(-0.89%)
Feb 17, 2004 17.23 17.24 17.11 17.18 1,264,568 +0.03(+0.15%)
Feb 13, 2004 17.11 17.18 17.07 17.15 1,078,366 +0.06(+0.35%)
Feb 12, 2004 16.97 17.12 16.85 17.09 1,253,351 +0.15(+0.90%)
Feb 11, 2004 16.96 17.07 16.85 16.94 1,101,745 +0.00(+0.00%)
Feb 10, 2004 17.02 17.07 16.90 16.94 1,639,334 -0.08(-0.50%)
Feb 09, 2004 16.68 17.02 16.47 17.02 2,609,073 -0.07(-0.40%)
Feb 06, 2004 16.85 17.09 16.77 17.09 1,013,544 +0.32(+1.92%)
Feb 05, 2004 16.87 16.88 16.68 16.77 1,254,060 -0.13(-0.75%)
Feb 04, 2004 16.98 17.02 16.79 16.90 1,358,083 -0.08(-0.50%)
Feb 03, 2004 17.01 17.18 16.91 16.98 1,574,512 +0.01(+0.05%)
Feb 02, 2004 16.70 17.02 16.58 16.97 2,135,834 +0.36(+2.14%)
Jan 30, 2004 16.49 16.62 16.32 16.62 1,194,196 +0.21(+1.29%)
Jan 29, 2004 16.26 16.43 16.01 16.41 1,661,414 +0.18(+1.10%)
Jan 28, 2004 16.64 16.69 16.22 16.23 2,257,568 -0.36(-2.14%)
Jan 27, 2004 16.34 16.66 16.27 16.58 3,154,927 +0.33(+2.03%)
Jan 26, 2004 16.00 16.29 15.96 16.25 2,475,414 +0.34(+2.13%)
Jan 23, 2004 15.84 15.91 15.80 15.91 2,694,794 +0.12(+0.75%)
Jan 22, 2004 15.86 15.91 15.77 15.80 1,899,332 +0.03(+0.16%)
Jan 21, 2004 15.71 15.82 15.67 15.77 1,709,706 +0.10(+0.65%)
Jan 20, 2004 15.68 15.73 15.64 15.67 1,890,949 +0.01(+0.05%)
Jan 16, 2004 15.67 15.73 15.58 15.66 3,112,421 -0.01(-0.05%)
Jan 15, 2004 15.80 15.84 15.67 15.67 7,278,649 -0.29(-1.80%)
Jan 14, 2004 15.85 16.01 15.76 15.96 1,435,539 +0.22(+1.40%)
Jan 13, 2004 16.06 16.08 15.69 15.74 1,371,189 -0.27(-1.69%)
Jan 12, 2004 15.88 16.06 15.85 16.01 1,118,157 +0.30(+1.89%)
Jan 09, 2004 15.84 15.91 15.71 15.71 649,641 -0.09(-0.59%)
Jan 08, 2004 15.75 15.83 15.72 15.80 592,729 +0.09(+0.59%)
Jan 07, 2004 15.79 15.87 15.67 15.71 807,033 -0.08(-0.48%)
Jan 06, 2004 15.48 15.85 15.46 15.79 893,227 +0.37(+2.42%)
Jan 05, 2004 15.88 15.88 15.37 15.41 1,671,686 -0.39(-2.47%)
Jan 02, 2004 15.71 16.06 15.64 15.80 1,380,399 +0.22(+1.41%)
Dec 31, 2003 15.78 15.83 15.58 15.58 611,621 -0.15(-0.97%)
Dec 30, 2003 15.71 15.83 15.69 15.74 786,016 +0.03(+0.16%)
Dec 29, 2003 15.67 15.91 15.63 15.71 715,644 -0.02(-0.11%)
Dec 26, 2003 15.72 15.79 15.69 15.73 368,389 +0.01(+0.05%)
Dec 24, 2003 15.69 15.79 15.56 15.72 592,139 -0.37(-2.32%)
Dec 23, 2003 16.08 16.13 16.01 16.09 1,311,798 +0.02(+0.11%)
Dec 22, 2003 16.01 16.09 15.97 16.07 1,352,651 +0.15(+0.96%)
Dec 19, 2003 15.85 16.05 15.83 15.92 1,569,316 +0.14(+0.86%)
Dec 18, 2003 15.75 15.87 15.67 15.79 2,702,233 +0.29(+1.86%)
Dec 17, 2003 14.80 15.52 14.71 15.50 1,829,551 +0.74(+4.99%)
Dec 16, 2003 14.63 14.78 14.54 14.76 466,863 +0.07(+0.46%)
Dec 15, 2003 15.04 15.12 14.60 14.69 959,230 -0.32(-2.14%)
Dec 12, 2003 14.75 15.02 14.74 15.02 776,216 +0.27(+1.84%)
Dec 11, 2003 14.54 14.80 14.53 14.74 586,235 +0.15(+1.04%)
Dec 10, 2003 14.63 14.67 14.53 14.59 623,546 +0.02(+0.12%)
Dec 09, 2003 14.91 14.91 14.55 14.58 924,988 -0.40(-2.66%)
Dec 08, 2003 14.78 14.99 14.69 14.97 601,112 +0.19(+1.32%)
Dec 05, 2003 14.63 14.74 14.59 14.78 463,911 +0.06(+0.40%)
Dec 04, 2003 14.78 14.80 14.69 14.72 564,392 -0.14(-0.97%)
Dec 03, 2003 14.84 14.89 14.70 14.86 864,889 +0.01(+0.06%)
Dec 02, 2003 14.74 14.90 14.74 14.86 719,186 +0.13(+0.86%)
Dec 01, 2003 14.62 14.74 14.59 14.73 649,523 +0.11(+0.75%)
Nov 28, 2003 14.57 14.73 14.57 14.62 249,843 -0.08(-0.52%)
Nov 26, 2003 14.69 14.72 14.65 14.69 519,169 +0.00(+0.00%)
Nov 25, 2003 14.41 14.68 14.41 14.69 969,266 +0.27(+1.88%)
Nov 24, 2003 14.22 14.44 14.22 14.42 872,682 +0.21(+1.49%)
Nov 21, 2003 14.25 14.30 14.18 14.21 511,258 -0.06(-0.42%)
Nov 20, 2003 14.32 14.35 14.19 14.27 636,062 -0.08(-0.59%)
Nov 19, 2003 13.99 14.39 13.97 14.36 1,293,851 +0.36(+2.60%)
Nov 18, 2003 13.79 14.08 13.79 13.99 758,387 +0.13(+0.92%)
Nov 17, 2003 13.99 14.03 13.80 13.86 474,537 -0.27(-1.92%)
Nov 14, 2003 14.00 14.15 14.01 14.14 497,326 +0.14(+0.97%)
Nov 13, 2003 13.96 14.14 13.88 14.00 472,884 +0.04(+0.30%)
Nov 12, 2003 13.69 14.00 13.69 13.96 615,990 +0.26(+1.92%)
Nov 11, 2003 13.68 13.81 13.68 13.69 516,217 -0.01(-0.06%)
Nov 10, 2003 13.91 13.97 13.76 13.70 789,676 -0.29(-2.06%)
Nov 07, 2003 13.87 14.05 13.87 13.99 738,196 +0.14(+1.04%)
Nov 06, 2003 13.78 13.88 13.78 13.85 442,421 -0.02(-0.12%)
Nov 05, 2003 13.77 13.97 13.75 13.86 802,074 +0.06(+0.43%)
Nov 04, 2003 13.77 13.77 13.75 13.80 594,382 +0.02(+0.12%)
Nov 03, 2003 13.78 13.86 13.78 13.79 518,371 -0.05(-0.37%)
Oct 31, 2003 13.78 13.85 13.75 13.84 582,929 -0.02(-0.12%)
Oct 30, 2003 13.87 13.91 13.79 13.86 716,470 -0.03(-0.24%)
Oct 29, 2003 13.66 13.92 13.59 13.89 978,948 +0.23(+1.67%)
Oct 28, 2003 13.69 13.70 13.58 13.66 865,243 -0.06(-0.43%)
Oct 27, 2003 13.58 13.73 13.55 13.72 775,271 +0.10(+0.75%)
Oct 24, 2003 13.64 13.80 13.55 13.62 979,775 +0.07(+0.50%)
Oct 23, 2003 13.81 13.92 13.54 13.55 1,526,101 -0.23(-1.66%)
Oct 22, 2003 13.35 13.97 13.25 13.78 2,021,066 +0.42(+3.17%)
Oct 21, 2003 13.20 13.55 13.19 13.36 1,329,036 +0.10(+0.77%)
Oct 20, 2003 13.55 13.56 13.23 13.25 2,038,423 -0.31(-2.31%)
Oct 17, 2003 13.64 13.64 13.56 13.57 1,250,518 -0.13(-0.93%)
Oct 16, 2003 13.80 13.80 13.64 13.69 1,176,958 -0.10(-0.74%)
Oct 15, 2003 13.94 13.97 13.83 13.80 771,020 -0.12(-0.85%)
Oct 14, 2003 13.93 13.99 13.88 13.91 983,199 -0.02(-0.12%)
Oct 13, 2003 13.97 14.02 13.93 13.93 956,160 -0.04(-0.30%)
Oct 10, 2003 14.02 14.03 13.86 13.97 624,727 +0.03(+0.18%)
Oct 09, 2003 13.94 13.98 13.89 13.95 968,676 +0.03(+0.18%)
Oct 08, 2003 13.88 13.88 13.88 13.92 760,748 -0.03(-0.24%)
Oct 07, 2003 13.74 14.04 13.68 13.96 1,144,015 +0.22(+1.60%)
Oct 06, 2003 13.74 13.75 13.71 13.74 1,473,441 -0.17(-1.22%)
Oct 03, 2003 14.01 14.05 13.87 13.91 1,176,367 -0.10(-0.73%)
Oct 02, 2003 13.93 14.01 13.91 14.01 1,765,791 +0.35(+2.54%)
Oct 01, 2003 13.70 13.76 13.69 13.66 1,310,971 -0.25(-1.77%)
Sep 30, 2003 13.89 13.97 13.88 13.91 1,459,626 +0.13(+0.92%)
Sep 29, 2003 13.63 13.80 13.57 13.78 1,654,920 +0.12(+0.87%)
Sep 26, 2003 13.85 13.86 13.55 13.66 2,249,066 -0.27(-1.95%)
Sep 25, 2003 14.02 14.06 13.89 13.93 1,605,565 -0.13(-0.90%)
Sep 24, 2003 14.19 14.21 14.03 14.06 1,368,237 -0.13(-0.90%)
Sep 23, 2003 14.31 14.47 14.19 14.19 1,329,627 -0.13(-0.89%)
Sep 22, 2003 14.20 14.48 14.16 14.31 1,696,600 +0.11(+0.78%)
Sep 19, 2003 14.12 14.28 13.98 14.20 1,766,381 +0.10(+0.72%)
Sep 18, 2003 14.33 14.36 14.08 14.10 2,041,139 -0.23(-1.60%)
Sep 17, 2003 14.40 14.38 14.27 14.33 1,010,120 -0.07(-0.47%)
Sep 16, 2003 14.31 14.41 14.27 14.40 1,341,788 +0.00(+0.00%)
Sep 15, 2003 14.61 14.61 14.25 14.40 2,117,414 -0.24(-1.62%)
Sep 12, 2003 14.71 14.71 14.44 14.63 1,958,369 -0.01(-0.06%)
Sep 11, 2003 14.36 14.74 13.34 14.64 4,817,286 +0.29(+2.01%)
Sep 10, 2003 13.25 14.82 13.22 14.36 15,446,984 -1.70(-10.60%)
Sep 09, 2003 16.40 16.40 15.92 16.06 2,788,073 -0.42(-2.57%)
Sep 08, 2003 16.25 16.53 16.22 16.48 941,873 +0.29(+1.78%)
Sep 05, 2003 16.52 16.55 16.10 16.19 1,645,828 -0.33(-2.00%)
Sep 04, 2003 16.47 16.56 16.42 16.52 967,495 +0.14(+0.83%)
Sep 03, 2003 16.38 16.46 16.29 16.39 1,289,718 +0.08(+0.52%)
Sep 02, 2003 16.18 16.31 16.17 16.30 935,497 +0.18(+1.10%)
Aug 29, 2003 16.09 16.15 16.07 16.13 536,290 +0.03(+0.21%)
Aug 28, 2003 16.07 16.17 16.01 16.09 777,869 +0.03(+0.16%)
Aug 27, 2003 16.07 16.09 16.02 16.07 745,635 -0.01(-0.05%)
Aug 26, 2003 15.84 16.09 15.80 16.07 787,315 +0.26(+1.66%)
Aug 25, 2003 16.01 16.01 15.80 15.81 764,644 -0.03(-0.16%)
Aug 22, 2003 15.96 16.04 15.83 15.84 601,703 -0.13(-0.80%)
Aug 21, 2003 16.09 16.09 15.93 15.96 630,040 -0.13(-0.79%)
Aug 20, 2003 16.01 16.13 16.00 16.09 754,254 +0.08(+0.53%)
Aug 19, 2003 15.89 16.05 15.88 16.01 761,693 +0.12(+0.75%)
Aug 18, 2003 15.78 16.03 15.78 15.89 721,075 -0.06(-0.37%)
Aug 15, 2003 15.80 16.00 15.75 15.95 424,710 +0.12(+0.75%)
Aug 14, 2003 15.91 15.92 15.73 15.83 881,655 -0.08(-0.48%)
Aug 13, 2003 16.09 16.09 15.75 15.91 1,550,661 -0.19(-1.16%)
Aug 12, 2003 16.35 16.42 16.07 16.09 1,043,652 -0.19(-1.14%)
Aug 11, 2003 16.30 16.41 16.23 16.28 1,286,058 +0.18(+1.10%)
Aug 08, 2003 16.25 16.37 16.07 16.10 1,032,435 -0.14(-0.89%)
Aug 07, 2003 16.08 16.25 15.97 16.24 1,024,761 +0.24(+1.48%)
Aug 06, 2003 15.67 16.07 15.56 16.01 1,638,035 +0.49(+3.17%)
Aug 05, 2003 15.24 15.75 15.22 15.52 1,955,181 +0.30(+1.95%)
Aug 04, 2003 14.61 15.46 14.61 15.22 5,859,168 -0.27(-1.75%)
Aug 01, 2003 16.13 16.50 15.33 15.49 3,610,810 -0.73(-4.49%)
Jul 31, 2003 16.38 16.47 15.67 16.22 3,516,115 -0.16(-0.98%)
Jul 30, 2003 16.81 16.90 16.18 16.38 2,670,825 -0.53(-3.11%)
Jul 29, 2003 17.30 17.30 16.80 16.90 2,663,269 -0.40(-2.30%)
Jul 28, 2003 17.45 17.58 17.30 17.30 782,237 -0.05(-0.29%)
Jul 25, 2003 17.46 17.46 17.31 17.35 517,516 -0.09(-0.53%)
Jul 24, 2003 17.39 17.51 17.37 17.45 607,843 +0.19(+1.08%)
Jul 23, 2003 17.32 17.36 17.18 17.26 601,585 +0.00(+0.00%)
Jul 22, 2003 17.45 17.45 17.18 17.26 859,694 -0.19(-1.07%)
Jul 21, 2003 17.66 17.74 17.35 17.45 707,851 -0.21(-1.20%)
Jul 18, 2003 17.20 17.67 17.20 17.66 605,127 +0.22(+1.26%)
Jul 17, 2003 17.81 17.87 17.36 17.44 1,045,542 -0.43(-2.42%)
Jul 16, 2003 17.58 18.02 17.58 17.87 1,932,983 +0.32(+1.83%)
Jul 15, 2003 17.36 17.57 17.24 17.55 1,030,664 +0.22(+1.27%)
Jul 14, 2003 17.29 17.36 17.25 17.33 769,604 +0.04(+0.25%)
Jul 11, 2003 17.04 17.32 17.04 17.29 554,591 +0.30(+1.80%)
Jul 10, 2003 17.35 17.35 16.97 16.98 800,421 -0.36(-2.10%)
Jul 09, 2003 17.30 17.35 17.11 17.35 586,707 +0.07(+0.39%)
Jul 08, 2003 17.13 17.30 16.95 17.28 867,487 +0.14(+0.84%)
Jul 07, 2003 17.34 17.36 17.03 17.13 1,167,039 -0.19(-1.08%)
Jul 03, 2003 17.15 17.32 17.10 17.32 681,757 +0.19(+1.09%)
Jul 02, 2003 16.93 17.15 16.93 17.13 853,318 +0.23(+1.35%)
Jul 01, 2003 16.98 17.07 16.78 16.90 1,054,869 +0.04(+0.25%)
Jun 30, 2003 17.36 17.57 16.73 16.86 2,866,710 -0.75(-4.28%)
Jun 27, 2003 17.62 17.66 17.57 17.62 1,218,520 +0.08(+0.48%)
Jun 26, 2003 17.72 17.74 17.53 17.53 1,294,913 -0.03(-0.19%)
Jun 25, 2003 17.45 17.68 17.36 17.57 1,130,673 +0.17(+0.97%)
Jun 24, 2003 17.32 17.45 17.15 17.40 1,301,289 +0.29(+1.68%)
Jun 23, 2003 17.23 17.32 17.07 17.11 1,407,910 +0.00(+0.00%)
Jun 20, 2003 16.94 17.11 16.85 17.11 1,072,581 +0.31(+1.87%)
Jun 19, 2003 17.01 17.10 16.77 16.79 916,605 -0.15(-0.90%)
Jun 18, 2003 17.14 17.15 16.91 16.95 1,117,567 -0.19(-1.09%)
Jun 17, 2003 17.21 17.23 17.03 17.13 876,460 -0.08(-0.44%)
Jun 16, 2003 17.11 17.23 17.04 17.21 826,397 +0.12(+0.69%)
Jun 13, 2003 17.11 17.23 16.90 17.09 1,162,198 +0.15(+0.90%)
Jun 12, 2003 16.94 17.23 16.85 16.94 2,669,999 +0.08(+0.50%)
Jun 11, 2003 16.66 16.90 16.61 16.85 1,126,894 +0.33(+2.00%)
Jun 10, 2003 16.58 16.79 16.52 16.52 1,462,696 -0.09(-0.56%)
Jun 09, 2003 16.76 16.76 16.48 16.62 1,470,961 -0.14(-0.86%)
Jun 06, 2003 16.73 16.88 16.69 16.76 1,163,970 +0.03(+0.20%)
Jun 05, 2003 16.84 16.88 16.70 16.73 1,512,995 -0.08(-0.50%)
Jun 04, 2003 16.79 16.91 16.77 16.81 984,261 +0.09(+0.56%)
Jun 03, 2003 16.79 16.79 16.59 16.72 678,451 +0.02(+0.10%)
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.