Annaly Capital Management Inc (NY: NLY )

18.93 +0.58 (+3.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 18.62 18.74 18.56 18.67 7,355,342 +0.04(+0.24%)
May 30, 2012 18.83 18.85 18.62 18.63 6,396,713 -0.20(-1.07%)
May 29, 2012 18.84 18.86 18.63 18.83 6,232,871 +0.07(+0.36%)
May 25, 2012 18.69 18.78 18.64 18.76 4,026,997 +0.11(+0.60%)
May 24, 2012 18.64 18.68 18.54 18.65 5,461,287 +0.08(+0.42%)
May 23, 2012 18.53 18.60 18.42 18.57 6,813,789 +0.04(+0.24%)
May 22, 2012 18.49 18.58 18.45 18.53 8,115,994 +0.02(+0.12%)
May 21, 2012 18.23 18.52 18.21 18.50 6,521,606 +0.36(+1.98%)
May 18, 2012 18.35 18.35 18.12 18.14 8,655,479 -0.18(-0.98%)
May 17, 2012 18.55 18.62 18.31 18.32 8,974,575 -0.27(-1.45%)
May 16, 2012 18.55 18.66 18.55 18.59 7,996,021 +0.08(+0.43%)
May 15, 2012 18.53 18.65 18.50 18.51 6,947,545 -0.06(-0.30%)
May 14, 2012 18.59 18.71 18.55 18.57 6,417,019 -0.15(-0.78%)
May 11, 2012 18.71 18.76 18.65 18.72 4,861,179 -0.03(-0.18%)
May 10, 2012 18.65 18.82 18.59 18.75 7,746,090 +0.19(+1.03%)
May 09, 2012 18.50 18.72 18.31 18.56 16,487,487 +0.06(+0.30%)
May 08, 2012 18.32 18.50 18.32 18.50 6,828,740 +0.18(+0.98%)
May 07, 2012 18.31 18.38 18.28 18.32 10,297,098 -0.05(-0.24%)
May 04, 2012 18.49 18.55 18.36 18.37 7,970,050 -0.18(-0.97%)
May 03, 2012 18.45 18.68 18.38 18.55 16,150,959 +0.25(+1.35%)
May 02, 2012 18.40 18.42 18.28 18.30 6,700,709 -0.13(-0.73%)
May 01, 2012 18.28 18.48 18.27 18.44 14,238,189 +0.10(+0.55%)
Apr 30, 2012 18.27 18.33 18.21 18.33 8,789,275 +0.05(+0.25%)
Apr 27, 2012 18.30 18.41 18.26 18.29 7,787,953 +0.01(+0.06%)
Apr 26, 2012 18.28 18.31 18.19 18.28 7,014,129 +0.02(+0.12%)
Apr 25, 2012 18.17 18.26 18.15 18.26 10,070,988 +0.09(+0.49%)
Apr 24, 2012 18.11 18.20 18.01 18.17 8,294,763 +0.04(+0.25%)
Apr 23, 2012 17.96 18.12 17.90 18.12 11,821,166 +0.15(+0.81%)
Apr 20, 2012 17.89 18.00 17.89 17.98 5,368,047 +0.10(+0.57%)
Apr 19, 2012 17.81 17.98 17.81 17.87 7,124,772 +0.01(+0.06%)
Apr 18, 2012 17.78 17.91 17.74 17.86 7,378,857 +0.09(+0.51%)
Apr 17, 2012 17.67 17.80 17.62 17.77 6,627,963 +0.06(+0.32%)
Apr 16, 2012 17.66 17.73 17.59 17.72 6,928,372 +0.08(+0.45%)
Apr 13, 2012 17.69 17.78 17.64 17.64 5,580,643 -0.10(-0.57%)
Apr 12, 2012 17.64 17.74 17.59 17.74 7,037,366 +0.10(+0.57%)
Apr 11, 2012 17.59 17.67 17.57 17.64 7,444,579 +0.08(+0.45%)
Apr 10, 2012 17.73 17.78 17.53 17.56 10,484,622 -0.13(-0.76%)
Apr 09, 2012 17.44 17.77 17.44 17.69 11,535,679 +0.19(+1.09%)
Apr 05, 2012 17.66 17.68 17.50 17.50 9,407,860 -0.18(-1.02%)
Apr 04, 2012 17.71 17.81 17.67 17.68 11,354,000 -0.08(-0.44%)
Apr 03, 2012 17.76 17.89 17.73 17.76 7,664,411 -0.07(-0.38%)
Apr 02, 2012 17.69 17.89 17.69 17.83 8,060,239 +0.06(+0.32%)
Mar 30, 2012 17.71 17.91 17.69 17.77 13,312,131 +0.09(+0.51%)
Mar 29, 2012 17.57 17.69 17.45 17.68 14,040,717 +0.19(+1.09%)
Mar 28, 2012 17.66 17.67 17.44 17.49 21,332,874 -0.13(-0.76%)
Mar 27, 2012 17.77 17.78 17.63 17.63 16,336,811 -0.07(-0.37%)
Mar 26, 2012 17.80 17.83 17.64 17.69 13,486,685 +0.01(+0.06%)
Mar 23, 2012 17.63 17.72 17.56 17.68 10,787,590 +0.12(+0.68%)
Mar 22, 2012 17.63 17.70 17.51 17.56 12,396,073 -0.17(-0.98%)
Mar 21, 2012 17.69 17.94 17.64 17.74 14,595,642 +0.25(+1.43%)
Mar 20, 2012 17.43 17.56 17.43 17.49 9,509,493 -0.02(-0.12%)
Mar 19, 2012 17.49 17.61 17.43 17.51 13,064,918 -0.01(-0.06%)
Mar 16, 2012 17.65 17.65 17.42 17.52 13,358,081 -0.09(-0.49%)
Mar 15, 2012 17.57 17.67 17.57 17.61 8,764,249 +0.02(+0.12%)
Mar 14, 2012 17.75 17.79 17.47 17.58 16,965,988 -0.22(-1.22%)
Mar 13, 2012 17.72 17.80 17.65 17.80 9,482,773 +0.13(+0.74%)
Mar 12, 2012 17.58 17.71 17.56 17.67 9,618,130 +0.13(+0.74%)
Mar 09, 2012 17.55 17.61 17.51 17.54 13,783,757 +0.01(+0.06%)
Mar 08, 2012 17.72 17.75 17.51 17.53 36,070,612 -0.35(-1.94%)
Mar 07, 2012 17.85 17.89 17.65 17.88 10,293,326 +0.04(+0.24%)
Mar 06, 2012 17.89 17.95 17.81 17.83 11,652,408 -0.18(-1.02%)
Mar 05, 2012 17.90 18.03 17.88 18.02 6,617,838 +0.11(+0.61%)
Mar 02, 2012 17.89 17.97 17.88 17.91 9,684,694 +0.00(+0.00%)
Mar 01, 2012 18.09 18.09 17.88 17.91 10,148,232 -0.13(-0.72%)
Feb 29, 2012 18.17 18.20 17.99 18.04 9,323,069 -0.12(-0.66%)
Feb 28, 2012 18.15 18.21 18.13 18.16 5,957,666 +0.03(+0.18%)
Feb 27, 2012 18.13 18.21 18.08 18.13 8,226,657 +0.08(+0.42%)
Feb 24, 2012 18.04 18.14 18.01 18.05 6,903,837 +0.00(+0.00%)
Feb 23, 2012 18.00 18.07 17.97 18.05 8,131,318 +0.09(+0.48%)
Feb 22, 2012 18.05 18.16 17.94 17.96 5,980,209 -0.05(-0.30%)
Feb 21, 2012 18.09 18.10 17.96 18.02 8,142,371 -0.07(-0.36%)
Feb 17, 2012 18.03 18.12 17.99 18.08 6,388,797 +0.10(+0.54%)
Feb 16, 2012 17.90 18.05 17.88 17.99 8,528,223 +0.11(+0.61%)
Feb 15, 2012 17.97 18.02 17.87 17.88 9,948,018 -0.02(-0.12%)
Feb 14, 2012 18.01 18.04 17.87 17.90 10,700,650 -0.16(-0.90%)
Feb 13, 2012 18.03 18.08 17.94 18.06 13,985,234 +0.11(+0.60%)
Feb 10, 2012 17.84 18.01 17.79 17.95 11,179,857 +0.07(+0.36%)
Feb 09, 2012 17.97 18.02 17.81 17.89 20,211,022 -0.08(-0.42%)
Feb 08, 2012 18.38 18.38 17.91 17.96 50,045,320 -0.62(-3.33%)
Feb 07, 2012 18.50 18.65 18.50 18.58 6,414,809 +0.04(+0.23%)
Feb 06, 2012 18.59 18.67 18.54 18.54 10,020,781 -0.07(-0.35%)
Feb 03, 2012 18.46 18.60 18.40 18.60 13,669,645 +0.15(+0.82%)
Feb 02, 2012 18.35 18.45 18.33 18.45 7,937,654 +0.12(+0.65%)
Feb 01, 2012 18.33 18.34 18.21 18.33 12,011,264 +0.05(+0.30%)
Jan 31, 2012 18.29 18.36 18.27 18.28 10,156,843 +0.04(+0.24%)
Jan 30, 2012 18.36 18.36 18.21 18.23 9,848,961 -0.01(-0.06%)
Jan 27, 2012 18.41 18.42 18.22 18.25 13,620,814 -0.08(-0.41%)
Jan 26, 2012 18.31 18.43 18.29 18.32 17,999,714 +0.18(+1.02%)
Jan 25, 2012 17.82 18.15 17.80 18.14 16,532,469 +0.29(+1.64%)
Jan 24, 2012 17.95 17.97 17.81 17.84 9,415,917 -0.10(-0.54%)
Jan 23, 2012 17.97 18.02 17.90 17.94 8,856,327 -0.01(-0.06%)
Jan 20, 2012 17.88 18.02 17.80 17.95 11,059,510 +0.10(+0.55%)
Jan 19, 2012 17.71 17.90 17.63 17.85 9,472,856 +0.21(+1.17%)
Jan 18, 2012 17.85 17.91 17.65 17.65 12,598,549 -0.16(-0.91%)
Jan 17, 2012 17.87 17.95 17.77 17.81 8,750,316 +0.01(+0.06%)
Jan 13, 2012 17.79 17.83 17.69 17.80 7,930,998 +0.03(+0.18%)
Jan 12, 2012 17.68 17.78 17.64 17.77 9,897,264 +0.10(+0.55%)
Jan 11, 2012 17.63 17.69 17.57 17.67 10,544,575 +0.00(+0.00%)
Jan 10, 2012 17.56 17.67 17.53 17.67 9,373,837 +0.17(+0.99%)
Jan 09, 2012 17.55 17.57 17.44 17.50 8,706,162 +0.07(+0.37%)
Jan 06, 2012 17.37 17.64 17.32 17.43 13,212,914 +0.12(+0.69%)
Jan 05, 2012 17.47 17.53 17.23 17.31 19,548,458 -0.17(-0.99%)
Jan 04, 2012 17.42 17.59 17.34 17.49 11,695,543 +0.16(+0.94%)
Dec 30, 2011 17.38 17.44 17.32 17.32 9,670,129 -0.13(-0.75%)
Dec 29, 2011 17.47 17.51 17.34 17.45 11,100,488 -0.03(-0.19%)
Dec 28, 2011 17.77 17.80 17.42 17.49 10,439,450 -0.28(-1.59%)
Dec 27, 2011 17.89 17.90 17.64 17.77 12,037,575 +0.00(+0.00%)
Dec 23, 2011 17.80 17.80 17.68 17.77 12,922,170 +0.17(+0.95%)
Dec 21, 2011 17.46 17.62 17.38 17.60 11,076,960 +0.18(+1.02%)
Dec 20, 2011 17.23 17.45 17.21 17.42 13,549,970 +0.30(+1.78%)
Dec 19, 2011 17.24 17.30 17.10 17.12 11,260,763 -0.05(-0.31%)
Dec 16, 2011 17.07 17.17 16.99 17.17 11,120,345 +0.13(+0.74%)
Dec 15, 2011 17.14 17.14 17.00 17.04 7,117,714 +0.03(+0.19%)
Dec 14, 2011 16.99 17.11 16.94 17.01 10,283,710 -0.02(-0.12%)
Dec 13, 2011 17.07 17.14 16.96 17.03 8,673,077 +0.08(+0.49%)
Dec 12, 2011 16.92 17.02 16.86 16.95 8,125,308 +0.04(+0.25%)
Dec 09, 2011 16.94 17.03 16.86 16.91 12,481,757 -0.06(-0.37%)
Dec 08, 2011 17.14 17.20 16.95 16.97 10,019,923 -0.18(-1.04%)
Dec 07, 2011 17.11 17.17 17.01 17.15 9,977,779 +0.06(+0.37%)
Dec 06, 2011 17.11 17.18 16.96 17.09 11,168,873 +0.02(+0.12%)
Dec 05, 2011 17.16 17.25 16.98 17.07 11,049,937 +0.04(+0.25%)
Dec 02, 2011 17.03 17.18 16.98 17.02 10,448,152 +0.07(+0.43%)
Dec 01, 2011 16.79 16.98 16.73 16.95 10,372,624 +0.09(+0.56%)
Nov 30, 2011 16.70 16.87 16.55 16.86 16,063,574 +0.28(+1.71%)
Nov 29, 2011 16.66 16.66 16.52 16.57 8,675,061 -0.07(-0.44%)
Nov 28, 2011 16.81 16.86 16.54 16.65 13,089,689 -0.07(-0.44%)
Nov 25, 2011 16.41 16.72 16.38 16.72 5,691,942 +0.27(+1.66%)
Nov 23, 2011 16.74 16.78 16.44 16.45 9,304,157 -0.29(-1.75%)
Nov 22, 2011 16.74 16.81 16.65 16.74 8,856,115 -0.01(-0.06%)
Nov 21, 2011 16.90 16.93 16.68 16.75 11,947,407 -0.19(-1.11%)
Nov 18, 2011 17.10 17.11 16.91 16.94 10,126,822 -0.17(-0.98%)
Nov 17, 2011 17.20 17.32 17.08 17.11 9,338,406 -0.07(-0.43%)
Nov 16, 2011 17.02 17.47 16.99 17.18 13,258,087 +0.14(+0.80%)
Nov 15, 2011 17.05 17.09 16.98 17.04 9,695,208 -0.07(-0.43%)
Nov 14, 2011 17.20 17.22 16.99 17.12 10,965,944 +0.02(+0.12%)
Nov 11, 2011 17.04 17.19 16.94 17.10 8,775,291 +0.10(+0.62%)
Nov 10, 2011 17.18 17.23 16.90 16.99 11,823,976 -0.08(-0.49%)
Nov 09, 2011 17.17 17.38 17.07 17.08 12,676,470 -0.27(-1.57%)
Nov 08, 2011 17.26 17.37 17.16 17.35 9,094,747 +0.16(+0.92%)
Nov 07, 2011 17.19 17.34 17.04 17.19 11,400,811 +0.03(+0.18%)
Nov 04, 2011 17.15 17.22 17.08 17.16 8,164,670 -0.01(-0.06%)
Nov 03, 2011 17.21 17.25 17.04 17.17 14,186,822 +0.05(+0.31%)
Nov 02, 2011 17.35 17.39 17.00 17.12 29,043,640 -0.36(-2.04%)
Nov 01, 2011 17.44 17.74 17.36 17.47 16,545,225 -0.20(-1.13%)
Oct 31, 2011 17.77 17.96 17.67 17.67 16,499,552 -0.14(-0.77%)
Oct 28, 2011 17.76 17.93 17.59 17.81 15,072,690 +0.07(+0.41%)
Oct 27, 2011 17.75 17.83 17.36 17.74 22,405,634 +0.25(+1.44%)
Oct 26, 2011 17.50 17.51 17.32 17.48 10,106,410 +0.09(+0.54%)
Oct 25, 2011 17.20 17.52 17.11 17.39 18,683,154 +0.18(+1.04%)
Oct 24, 2011 16.66 17.21 16.66 17.21 23,030,878 +0.42(+2.50%)
Oct 21, 2011 16.88 16.88 16.68 16.79 17,645,816 -0.10(-0.62%)
Oct 20, 2011 16.80 16.94 16.76 16.90 15,565,593 +0.15(+0.88%)
Oct 19, 2011 16.79 16.88 16.72 16.75 11,839,844 -0.06(-0.37%)
Oct 18, 2011 16.72 16.82 16.68 16.81 13,743,903 +0.09(+0.56%)
Oct 17, 2011 16.93 16.94 16.71 16.72 10,628,794 -0.19(-1.12%)
Oct 14, 2011 16.71 16.91 16.66 16.91 12,397,232 +0.35(+2.09%)
Oct 13, 2011 16.57 16.68 16.51 16.56 13,400,874 -0.01(-0.06%)
Oct 12, 2011 16.79 16.82 16.50 16.57 18,995,444 -0.04(-0.25%)
Oct 11, 2011 16.77 16.82 16.57 16.61 12,409,464 -0.15(-0.88%)
Oct 10, 2011 16.50 16.77 16.48 16.76 14,219,575 +0.52(+3.23%)
Oct 07, 2011 16.91 16.92 16.22 16.24 25,524,566 -0.61(-3.61%)
Oct 06, 2011 16.81 16.86 16.65 16.84 17,330,626 +0.40(+2.42%)
Oct 05, 2011 16.60 16.60 15.86 16.45 28,283,468 -0.12(-0.70%)
Oct 04, 2011 15.98 16.56 15.37 16.56 56,663,712 -0.05(-0.32%)
Oct 03, 2011 17.56 17.56 16.57 16.61 32,161,760 -0.83(-4.75%)
Sep 30, 2011 17.47 17.73 17.43 17.44 16,251,752 -0.07(-0.42%)
Sep 29, 2011 17.72 17.73 17.41 17.52 18,569,408 +0.01(+0.06%)
Sep 28, 2011 17.72 17.78 17.48 17.51 23,836,256 -0.01(-0.06%)
Sep 27, 2011 17.77 17.78 17.45 17.52 30,419,696 -0.13(-0.75%)
Sep 26, 2011 17.85 17.85 17.58 17.65 22,461,522 -0.05(-0.29%)
Sep 23, 2011 17.72 17.91 17.62 17.70 16,810,436 -0.08(-0.46%)
Sep 22, 2011 17.71 18.12 17.66 17.78 27,653,462 -0.05(-0.28%)
Sep 21, 2011 18.21 18.38 17.82 17.83 27,198,154 -0.52(-2.81%)
Sep 20, 2011 18.44 18.51 18.30 18.35 16,477,763 -0.04(-0.22%)
Sep 19, 2011 18.12 18.47 18.08 18.39 19,462,866 +0.23(+1.28%)
Sep 16, 2011 18.13 18.18 18.07 18.15 15,081,593 +0.01(+0.06%)
Sep 15, 2011 18.28 18.30 18.10 18.14 15,230,926 -0.06(-0.33%)
Sep 14, 2011 18.16 18.28 18.06 18.20 15,459,233 +0.08(+0.45%)
Sep 13, 2011 18.12 18.16 17.93 18.12 13,268,940 -0.05(-0.28%)
Sep 12, 2011 17.81 18.17 17.78 18.17 19,573,830 +0.14(+0.79%)
Sep 09, 2011 17.68 18.09 17.68 18.03 22,115,636 +0.30(+1.71%)
Sep 08, 2011 17.75 17.95 17.72 17.73 15,898,790 +0.01(+0.06%)
Sep 07, 2011 17.80 17.85 17.49 17.72 21,042,150 -0.01(-0.06%)
Sep 06, 2011 17.43 17.73 17.26 17.73 20,572,698 +0.14(+0.81%)
Sep 02, 2011 17.29 17.72 17.24 17.59 30,226,974 -0.05(-0.29%)
Sep 01, 2011 18.20 18.20 17.64 17.64 46,337,136 -0.72(-3.92%)
Aug 31, 2011 18.37 18.40 18.20 18.36 20,746,336 +0.08(+0.44%)
Aug 30, 2011 17.94 18.41 17.84 18.28 27,794,062 +0.34(+1.92%)
Aug 29, 2011 18.10 18.12 17.74 17.93 22,299,148 +0.11(+0.63%)
Aug 26, 2011 17.59 17.99 17.54 17.82 20,066,570 +0.31(+1.79%)
Aug 25, 2011 18.07 18.10 17.47 17.51 37,474,588 -0.68(-3.73%)
Aug 24, 2011 18.33 18.40 17.97 18.18 33,606,928 -0.31(-1.70%)
Aug 23, 2011 18.33 18.50 18.09 18.50 14,092,005 +0.22(+1.22%)
Aug 22, 2011 18.29 18.33 17.99 18.28 16,984,344 +0.26(+1.46%)
Aug 19, 2011 18.12 18.42 17.97 18.01 30,630,146 -0.31(-1.71%)
Aug 18, 2011 18.17 18.59 18.12 18.33 34,834,936 -0.21(-1.15%)
Aug 17, 2011 18.60 18.68 18.48 18.54 17,874,218 +0.06(+0.33%)
Aug 16, 2011 18.51 18.61 18.34 18.48 14,908,793 -0.10(-0.54%)
Aug 15, 2011 18.29 18.61 18.20 18.58 22,965,428 +0.48(+2.63%)
Aug 12, 2011 18.28 18.34 18.01 18.10 21,706,188 +0.05(+0.28%)
Aug 11, 2011 17.93 18.27 17.85 18.05 32,015,324 +0.35(+2.00%)
Aug 10, 2011 17.56 18.18 17.53 17.70 52,432,880 -0.38(-2.13%)
Aug 09, 2011 16.82 18.11 16.47 18.08 60,516,784 +1.54(+9.30%)
Aug 08, 2011 16.82 17.47 16.54 16.54 60,015,144 -1.20(-6.79%)
Aug 05, 2011 17.75 18.01 17.13 17.75 47,475,700 +0.08(+0.46%)
Aug 04, 2011 18.05 18.12 17.65 17.67 32,987,328 -0.49(-2.68%)
Aug 03, 2011 17.68 18.16 17.59 18.15 40,432,676 +0.59(+3.34%)
Aug 02, 2011 17.88 17.92 17.49 17.57 37,181,616 -0.14(-0.80%)
Aug 01, 2011 16.99 17.93 17.34 17.71 32,148,268 +0.72(+4.23%)
Jul 29, 2011 17.43 17.49 14.23 16.99 86,901,344 -0.50(-2.84%)
Jul 28, 2011 17.61 17.69 17.43 17.49 21,705,908 +0.07(+0.41%)
Jul 27, 2011 17.76 17.78 17.41 17.41 28,027,992 -0.38(-2.16%)
Jul 26, 2011 17.79 17.92 17.64 17.80 23,028,364 +0.04(+0.23%)
Jul 25, 2011 18.10 18.14 17.75 17.76 41,074,184 -0.49(-2.66%)
Jul 22, 2011 18.16 18.28 18.11 18.25 9,408,968 +0.13(+0.73%)
Jul 21, 2011 18.23 18.30 18.07 18.11 17,002,924 -0.07(-0.39%)
Jul 20, 2011 18.23 18.25 18.14 18.18 15,919,286 +0.02(+0.11%)
Jul 19, 2011 18.08 18.16 18.05 18.16 14,941,629 +0.15(+0.84%)
Jul 18, 2011 18.15 18.17 17.98 18.01 25,645,846 -0.17(-0.95%)
Jul 15, 2011 18.14 18.18 17.97 18.18 24,388,236 +0.07(+0.39%)
Jul 14, 2011 18.38 18.41 18.10 18.11 36,818,688 -0.21(-1.16%)
Jul 13, 2011 18.42 18.48 18.30 18.33 45,506,840 +0.05(+0.28%)
Jul 12, 2011 18.13 18.38 18.12 18.28 147,951,360 -0.27(-1.47%)
Jul 11, 2011 18.73 18.81 18.55 18.55 15,779,610 -0.20(-1.08%)
Jul 08, 2011 18.68 18.81 18.67 18.75 9,655,217 -0.01(-0.05%)
Jul 07, 2011 18.66 18.79 18.63 18.76 14,048,160 +0.16(+0.87%)
Jul 06, 2011 18.51 18.65 18.46 18.60 9,427,289 +0.11(+0.60%)
Jul 05, 2011 18.47 18.58 18.40 18.49 12,225,179 +0.06(+0.33%)
Jul 01, 2011 18.34 18.48 18.30 18.43 14,109,648 +0.16(+0.89%)
Jun 30, 2011 18.29 18.33 18.25 18.27 14,876,973 +0.07(+0.39%)
Jun 29, 2011 18.19 18.29 18.15 18.19 16,526,166 +0.10(+0.56%)
Jun 28, 2011 18.36 18.37 18.08 18.09 30,223,324 -0.15(-0.83%)
Jun 27, 2011 18.29 18.31 18.19 18.25 26,501,452 -0.03(-0.16%)
Jun 24, 2011 18.36 18.36 18.18 18.27 21,023,340 -0.02(-0.11%)
Jun 23, 2011 18.22 18.34 18.09 18.29 27,673,526 +0.13(+0.70%)
Jun 22, 2011 18.17 18.29 18.17 18.17 15,650,487 +0.09(+0.49%)
Jun 21, 2011 18.18 18.23 18.03 18.08 22,284,510 +0.00(+0.00%)
Jun 20, 2011 18.05 18.10 18.04 18.08 11,269,875 +0.10(+0.54%)
Jun 17, 2011 18.05 18.06 17.95 17.98 12,352,118 -0.02(-0.11%)
Jun 16, 2011 17.97 18.02 17.83 18.00 14,240,235 +0.07(+0.38%)
Jun 15, 2011 17.94 18.08 17.85 17.93 11,998,554 -0.04(-0.22%)
Jun 14, 2011 17.92 18.00 17.92 17.97 8,902,801 +0.08(+0.44%)
Jun 13, 2011 17.82 17.93 17.77 17.89 11,576,717 +0.13(+0.72%)
Jun 10, 2011 17.92 17.96 17.77 17.77 12,882,783 -0.23(-1.30%)
Jun 09, 2011 18.09 18.11 17.88 18.00 14,568,563 -0.06(-0.32%)
Jun 08, 2011 17.87 18.12 17.86 18.06 20,368,866 +0.19(+1.04%)
Jun 07, 2011 17.83 17.94 17.81 17.87 13,687,619 +0.09(+0.49%)
Jun 06, 2011 17.85 17.90 17.79 17.79 12,653,398 -0.02(-0.11%)
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.