Annaly Capital Management Inc (NY: NLY )

21.65 +0.50 (+2.36%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 19.40 19.53 19.34 19.46 7,059,110 +0.05(+0.24%)
May 30, 2012 19.62 19.64 19.40 19.41 6,139,090 -0.21(-1.07%)
May 29, 2012 19.63 19.65 19.41 19.62 5,981,847 +0.07(+0.36%)
May 25, 2012 19.48 19.57 19.42 19.55 3,864,813 +0.12(+0.60%)
May 24, 2012 19.42 19.47 19.31 19.43 5,241,338 +0.08(+0.42%)
May 23, 2012 19.30 19.39 19.20 19.35 6,539,368 +0.05(+0.24%)
May 22, 2012 19.27 19.36 19.22 19.30 7,789,127 +0.02(+0.12%)
May 21, 2012 19.00 19.30 18.98 19.28 6,258,952 +0.37(+1.98%)
May 18, 2012 19.12 19.12 18.88 18.91 8,306,885 -0.19(-0.98%)
May 17, 2012 19.33 19.40 19.08 19.09 8,613,130 -0.28(-1.45%)
May 16, 2012 19.33 19.44 19.33 19.37 7,673,986 +0.08(+0.42%)
May 15, 2012 19.30 19.43 19.28 19.29 6,667,737 -0.06(-0.30%)
May 14, 2012 19.37 19.49 19.33 19.35 6,158,577 -0.15(-0.78%)
May 11, 2012 19.49 19.55 19.43 19.50 4,665,398 -0.04(-0.18%)
May 10, 2012 19.43 19.61 19.37 19.54 7,434,121 +0.20(+1.03%)
May 09, 2012 19.28 19.50 19.08 19.34 15,823,464 +0.06(+0.30%)
May 08, 2012 19.09 19.28 19.09 19.28 6,553,717 +0.19(+0.98%)
May 07, 2012 19.08 19.15 19.05 19.09 9,882,389 -0.05(-0.24%)
May 04, 2012 19.27 19.33 19.13 19.14 7,649,062 -0.19(-0.97%)
May 03, 2012 19.22 19.47 19.15 19.33 15,500,489 +0.26(+1.35%)
May 02, 2012 19.17 19.20 19.05 19.07 6,430,842 -0.14(-0.73%)
May 01, 2012 19.05 19.26 19.03 19.21 13,664,756 +0.11(+0.55%)
Apr 30, 2012 19.03 19.10 18.98 19.10 8,435,293 +0.05(+0.25%)
Apr 27, 2012 19.07 19.19 19.02 19.06 7,474,298 +0.01(+0.06%)
Apr 26, 2012 19.05 19.08 18.95 19.05 6,731,640 +0.02(+0.12%)
Apr 25, 2012 18.93 19.02 18.92 19.02 9,665,385 +0.09(+0.49%)
Apr 24, 2012 18.87 18.96 18.76 18.93 7,960,697 +0.05(+0.25%)
Apr 23, 2012 18.72 18.88 18.65 18.88 11,345,077 +0.15(+0.81%)
Apr 20, 2012 18.64 18.76 18.64 18.73 5,151,852 +0.11(+0.57%)
Apr 19, 2012 18.55 18.73 18.55 18.62 6,837,826 +0.01(+0.06%)
Apr 18, 2012 18.53 18.66 18.48 18.61 7,081,678 +0.09(+0.51%)
Apr 17, 2012 18.41 18.54 18.35 18.52 6,361,026 +0.06(+0.32%)
Apr 16, 2012 18.40 18.47 18.33 18.46 6,649,336 +0.08(+0.45%)
Apr 13, 2012 18.44 18.53 18.38 18.38 5,355,886 -0.11(-0.57%)
Apr 12, 2012 18.38 18.48 18.33 18.48 6,753,940 +0.11(+0.57%)
Apr 11, 2012 18.33 18.41 18.31 18.38 7,144,753 +0.08(+0.45%)
Apr 10, 2012 18.47 18.53 18.26 18.30 10,062,361 -0.14(-0.76%)
Apr 09, 2012 18.17 18.52 18.17 18.44 11,071,087 +0.20(+1.09%)
Apr 05, 2012 18.40 18.42 18.24 18.24 9,028,964 -0.19(-1.02%)
Apr 04, 2012 18.45 18.55 18.41 18.43 10,896,725 -0.08(-0.44%)
Apr 03, 2012 18.51 18.64 18.47 18.51 7,355,732 -0.07(-0.38%)
Apr 02, 2012 18.44 18.64 18.44 18.58 7,735,618 +0.06(+0.32%)
Mar 30, 2012 18.45 18.66 18.44 18.52 12,775,994 +0.09(+0.51%)
Mar 29, 2012 18.31 18.44 18.18 18.43 13,475,236 +0.20(+1.09%)
Mar 28, 2012 18.40 18.41 18.17 18.23 20,473,706 -0.14(-0.76%)
Mar 27, 2012 18.51 18.52 18.37 18.37 15,678,852 -0.07(-0.37%)
Mar 26, 2012 18.55 18.58 18.38 18.43 12,943,514 +0.01(+0.06%)
Mar 23, 2012 18.37 18.47 18.30 18.42 10,353,123 +0.12(+0.68%)
Mar 22, 2012 18.37 18.44 18.25 18.30 11,896,826 -0.18(-0.98%)
Mar 21, 2012 18.43 18.69 18.38 18.48 14,007,808 +0.26(+1.43%)
Mar 20, 2012 18.16 18.30 18.16 18.22 9,126,501 -0.02(-0.12%)
Mar 19, 2012 18.22 18.35 18.16 18.24 12,538,734 -0.01(-0.06%)
Mar 16, 2012 18.39 18.39 18.15 18.25 12,820,089 -0.09(-0.49%)
Mar 15, 2012 18.31 18.41 18.31 18.34 8,411,272 +0.02(+0.12%)
Mar 14, 2012 18.49 18.54 18.21 18.32 16,282,690 -0.23(-1.22%)
Mar 13, 2012 18.47 18.55 18.39 18.55 9,100,858 +0.14(+0.74%)
Mar 12, 2012 18.32 18.46 18.30 18.41 9,230,763 +0.14(+0.74%)
Mar 09, 2012 18.29 18.34 18.24 18.28 13,228,621 +0.01(+0.06%)
Mar 08, 2012 18.47 18.49 18.24 18.26 34,617,884 -0.36(-1.94%)
Mar 07, 2012 18.60 18.64 18.39 18.63 9,878,766 +0.05(+0.24%)
Mar 06, 2012 18.64 18.71 18.56 18.58 11,183,111 -0.19(-1.02%)
Mar 05, 2012 18.65 18.79 18.63 18.77 6,351,307 +0.11(+0.61%)
Mar 02, 2012 18.64 18.73 18.63 18.66 9,294,646 +0.00(+0.00%)
Mar 01, 2012 18.85 18.85 18.63 18.66 9,739,516 -0.14(-0.72%)
Feb 29, 2012 18.93 18.97 18.74 18.80 8,947,586 -0.12(-0.66%)
Feb 28, 2012 18.91 18.98 18.89 18.92 5,717,723 +0.03(+0.18%)
Feb 27, 2012 18.89 18.98 18.84 18.89 7,895,332 +0.08(+0.42%)
Feb 24, 2012 18.80 18.90 18.76 18.81 6,625,788 +0.00(+0.00%)
Feb 23, 2012 18.75 18.83 18.73 18.81 7,803,833 +0.09(+0.48%)
Feb 22, 2012 18.81 18.92 18.69 18.72 5,739,359 -0.06(-0.30%)
Feb 21, 2012 18.85 18.86 18.72 18.77 7,814,440 -0.07(-0.36%)
Feb 17, 2012 18.79 18.88 18.74 18.84 6,131,490 +0.10(+0.54%)
Feb 16, 2012 18.65 18.81 18.63 18.74 8,184,752 +0.11(+0.61%)
Feb 15, 2012 18.73 18.77 18.62 18.63 9,547,366 -0.02(-0.12%)
Feb 14, 2012 18.76 18.80 18.62 18.65 10,269,686 -0.17(-0.90%)
Feb 13, 2012 18.79 18.84 18.69 18.82 13,421,984 +0.11(+0.60%)
Feb 10, 2012 18.59 18.76 18.54 18.71 10,729,592 +0.07(+0.36%)
Feb 09, 2012 18.73 18.77 18.56 18.64 19,397,030 -0.08(-0.42%)
Feb 08, 2012 19.15 19.15 18.66 18.72 48,029,764 -0.64(-3.33%)
Feb 07, 2012 19.27 19.43 19.27 19.36 6,156,455 +0.05(+0.23%)
Feb 06, 2012 19.37 19.45 19.32 19.32 9,617,197 -0.07(-0.35%)
Feb 03, 2012 19.24 19.38 19.17 19.38 13,119,105 +0.16(+0.82%)
Feb 02, 2012 19.12 19.23 19.10 19.23 7,617,968 +0.12(+0.65%)
Feb 01, 2012 19.10 19.11 18.98 19.10 11,527,515 +0.06(+0.30%)
Jan 31, 2012 19.06 19.14 19.03 19.05 9,747,780 +0.05(+0.24%)
Jan 30, 2012 19.14 19.14 18.98 19.00 9,452,298 -0.01(-0.06%)
Jan 27, 2012 19.18 19.19 18.99 19.01 13,072,240 -0.08(-0.41%)
Jan 26, 2012 19.08 19.20 19.06 19.09 17,274,782 +0.19(+1.02%)
Jan 25, 2012 18.57 18.91 18.55 18.90 15,866,630 +0.31(+1.64%)
Jan 24, 2012 18.71 18.73 18.56 18.59 9,036,695 -0.10(-0.54%)
Jan 23, 2012 18.73 18.78 18.65 18.69 8,499,642 -0.01(-0.06%)
Jan 20, 2012 18.63 18.77 18.55 18.71 10,614,093 +0.10(+0.55%)
Jan 19, 2012 18.46 18.65 18.37 18.60 9,091,340 +0.21(+1.17%)
Jan 18, 2012 18.60 18.66 18.39 18.39 12,091,147 -0.17(-0.91%)
Jan 17, 2012 18.62 18.71 18.51 18.56 8,397,900 +0.01(+0.06%)
Jan 13, 2012 18.54 18.58 18.43 18.55 7,611,580 +0.03(+0.18%)
Jan 12, 2012 18.42 18.52 18.38 18.51 9,498,655 +0.10(+0.55%)
Jan 11, 2012 18.37 18.43 18.31 18.41 10,119,896 +0.00(+0.00%)
Jan 10, 2012 18.30 18.41 18.26 18.41 8,996,309 +0.18(+0.99%)
Jan 09, 2012 18.29 18.31 18.17 18.23 8,355,524 +0.07(+0.37%)
Jan 06, 2012 18.10 18.38 18.05 18.16 12,680,768 +0.12(+0.69%)
Jan 05, 2012 18.21 18.26 17.95 18.04 18,761,152 -0.18(-0.99%)
Jan 04, 2012 18.15 18.33 18.07 18.22 11,224,509 +0.17(+0.94%)
Dec 30, 2011 18.11 18.17 18.05 18.05 9,280,668 -0.14(-0.75%)
Dec 29, 2011 18.21 18.24 18.07 18.19 10,653,420 -0.03(-0.19%)
Dec 28, 2011 18.51 18.55 18.15 18.22 10,019,005 -0.29(-1.59%)
Dec 27, 2011 18.64 18.65 18.38 18.51 11,552,766 +0.00(+0.00%)
Dec 23, 2011 18.55 18.55 18.43 18.51 12,401,730 +0.17(+0.95%)
Dec 21, 2011 18.20 18.36 18.11 18.34 10,630,836 +0.19(+1.02%)
Dec 20, 2011 17.96 18.19 17.93 18.15 13,004,247 +0.32(+1.78%)
Dec 19, 2011 17.97 18.02 17.81 17.84 10,807,237 -0.05(-0.31%)
Dec 16, 2011 17.78 17.89 17.70 17.89 10,672,474 +0.13(+0.74%)
Dec 15, 2011 17.86 17.86 17.72 17.76 6,831,049 +0.03(+0.18%)
Dec 14, 2011 17.70 17.83 17.65 17.73 9,869,534 -0.02(-0.12%)
Dec 13, 2011 17.78 17.86 17.67 17.75 8,323,769 +0.09(+0.49%)
Dec 12, 2011 17.63 17.74 17.56 17.66 7,798,061 +0.04(+0.25%)
Dec 09, 2011 17.65 17.75 17.56 17.62 11,979,056 -0.07(-0.37%)
Dec 08, 2011 17.86 17.92 17.66 17.68 9,616,372 -0.19(-1.04%)
Dec 07, 2011 17.83 17.89 17.73 17.87 9,575,925 +0.07(+0.37%)
Dec 06, 2011 17.83 17.90 17.67 17.80 10,719,048 +0.02(+0.12%)
Dec 05, 2011 17.88 17.98 17.69 17.78 10,604,902 +0.04(+0.25%)
Dec 02, 2011 17.75 17.90 17.69 17.74 10,027,354 +0.08(+0.43%)
Dec 01, 2011 17.50 17.69 17.43 17.66 9,954,867 +0.10(+0.56%)
Nov 30, 2011 17.40 17.57 17.25 17.56 15,416,615 +0.30(+1.71%)
Nov 29, 2011 17.36 17.36 17.21 17.27 8,325,673 -0.08(-0.44%)
Nov 28, 2011 17.52 17.56 17.23 17.34 12,562,503 -0.08(-0.44%)
Nov 25, 2011 17.10 17.43 17.07 17.42 5,462,700 +0.28(+1.66%)
Nov 23, 2011 17.44 17.49 17.13 17.14 8,929,433 -0.31(-1.75%)
Nov 22, 2011 17.44 17.52 17.34 17.44 8,499,436 -0.01(-0.06%)
Nov 21, 2011 17.61 17.64 17.38 17.45 11,466,226 -0.20(-1.11%)
Nov 18, 2011 17.81 17.83 17.62 17.65 9,718,966 -0.17(-0.98%)
Nov 17, 2011 17.92 18.04 17.79 17.83 8,962,303 -0.08(-0.43%)
Nov 16, 2011 17.74 18.21 17.70 17.90 12,724,119 +0.14(+0.80%)
Nov 15, 2011 17.77 17.80 17.69 17.76 9,304,735 -0.08(-0.43%)
Nov 14, 2011 17.92 17.95 17.70 17.84 10,524,292 +0.02(+0.12%)
Nov 11, 2011 17.76 17.91 17.65 17.81 8,421,867 +0.11(+0.62%)
Nov 10, 2011 17.90 17.96 17.61 17.70 11,347,766 -0.09(-0.49%)
Nov 09, 2011 17.89 18.11 17.78 17.79 12,165,926 -0.28(-1.57%)
Nov 08, 2011 17.99 18.10 17.88 18.08 8,728,457 +0.16(+0.92%)
Nov 07, 2011 17.91 18.07 17.76 17.91 10,941,645 +0.03(+0.18%)
Nov 04, 2011 17.87 17.95 17.79 17.88 7,835,838 -0.01(-0.06%)
Nov 03, 2011 17.93 17.98 17.76 17.89 13,615,449 +0.05(+0.31%)
Nov 02, 2011 18.08 18.12 17.72 17.84 27,873,910 -0.37(-2.04%)
Nov 01, 2011 18.17 18.48 18.09 18.21 15,878,868 -0.21(-1.13%)
Oct 31, 2011 18.51 18.71 18.42 18.42 15,835,034 -0.14(-0.77%)
Oct 28, 2011 18.50 18.68 18.33 18.56 14,465,639 +0.08(+0.41%)
Oct 27, 2011 18.49 18.58 18.09 18.48 21,503,250 +0.26(+1.44%)
Oct 26, 2011 18.23 18.24 18.04 18.22 9,699,375 +0.10(+0.54%)
Oct 25, 2011 17.92 18.25 17.83 18.12 17,930,692 +0.19(+1.04%)
Oct 24, 2011 17.36 17.93 17.36 17.93 22,103,310 +0.44(+2.50%)
Oct 21, 2011 17.58 17.58 17.38 17.50 16,935,132 -0.11(-0.62%)
Oct 20, 2011 17.51 17.66 17.46 17.61 14,938,690 +0.15(+0.88%)
Oct 19, 2011 17.50 17.59 17.42 17.45 11,362,996 -0.07(-0.37%)
Oct 18, 2011 17.42 17.53 17.38 17.52 13,190,369 +0.10(+0.56%)
Oct 17, 2011 17.64 17.65 17.41 17.42 10,200,720 -0.20(-1.12%)
Oct 14, 2011 17.41 17.62 17.36 17.62 11,897,934 +0.36(+2.09%)
Oct 13, 2011 17.27 17.38 17.20 17.26 12,861,155 -0.01(-0.06%)
Oct 12, 2011 17.50 17.53 17.19 17.27 18,230,404 -0.04(-0.25%)
Oct 11, 2011 17.48 17.52 17.27 17.31 11,909,674 -0.15(-0.88%)
Oct 10, 2011 17.19 17.48 17.17 17.46 13,646,883 +0.55(+3.23%)
Oct 07, 2011 17.62 17.63 16.90 16.92 24,496,566 -0.63(-3.61%)
Oct 06, 2011 17.51 17.56 17.34 17.55 16,632,637 +0.42(+2.42%)
Oct 05, 2011 17.30 17.30 16.52 17.14 27,144,354 -0.12(-0.70%)
Oct 04, 2011 16.66 17.26 16.01 17.26 54,381,588 -0.05(-0.32%)
Oct 03, 2011 18.30 18.30 17.27 17.31 30,866,448 -0.86(-4.75%)
Sep 30, 2011 18.21 18.48 18.16 18.17 15,597,214 -0.08(-0.42%)
Sep 29, 2011 18.46 18.47 18.14 18.25 17,821,526 +0.01(+0.06%)
Sep 28, 2011 18.46 18.52 18.22 18.24 22,876,252 -0.01(-0.06%)
Sep 27, 2011 18.52 18.53 18.18 18.25 29,194,564 -0.14(-0.75%)
Sep 26, 2011 18.60 18.60 18.31 18.39 21,556,898 -0.05(-0.29%)
Sep 23, 2011 18.46 18.66 18.36 18.44 16,133,407 -0.08(-0.46%)
Sep 22, 2011 18.45 18.88 18.40 18.53 26,539,738 -0.05(-0.28%)
Sep 21, 2011 18.98 19.15 18.57 18.58 26,102,768 -0.54(-2.81%)
Sep 20, 2011 19.21 19.29 19.06 19.12 15,814,132 -0.04(-0.22%)
Sep 19, 2011 18.88 19.24 18.84 19.16 18,679,012 +0.24(+1.28%)
Sep 16, 2011 18.89 18.95 18.83 18.92 14,474,192 +0.01(+0.06%)
Sep 15, 2011 19.04 19.06 18.86 18.91 14,617,510 -0.06(-0.33%)
Sep 14, 2011 18.92 19.04 18.82 18.97 14,836,622 +0.08(+0.45%)
Sep 13, 2011 18.88 18.93 18.68 18.88 12,734,542 -0.05(-0.28%)
Sep 12, 2011 18.56 18.94 18.53 18.94 18,785,508 +0.15(+0.79%)
Sep 09, 2011 18.42 18.85 18.42 18.79 21,224,944 +0.32(+1.71%)
Sep 08, 2011 18.49 18.70 18.46 18.47 15,258,476 +0.01(+0.06%)
Sep 07, 2011 18.55 18.60 18.22 18.46 20,194,692 -0.01(-0.06%)
Sep 06, 2011 18.16 18.47 17.99 18.47 19,744,146 +0.15(+0.81%)
Sep 02, 2011 18.02 18.46 17.97 18.33 29,009,602 -0.05(-0.29%)
Sep 01, 2011 18.97 18.97 18.38 18.38 44,470,940 -0.75(-3.92%)
Aug 31, 2011 19.14 19.17 18.97 19.13 19,910,792 +0.08(+0.44%)
Aug 30, 2011 18.69 19.18 18.59 19.04 26,674,674 +0.36(+1.92%)
Aug 29, 2011 18.86 18.88 18.48 18.68 21,401,064 +0.12(+0.63%)
Aug 26, 2011 18.33 18.75 18.27 18.57 19,258,402 +0.33(+1.79%)
Aug 25, 2011 18.83 18.86 18.20 18.24 35,965,324 -0.71(-3.73%)
Aug 24, 2011 19.10 19.17 18.73 18.95 32,253,430 -0.33(-1.70%)
Aug 23, 2011 19.10 19.27 18.85 19.27 13,524,459 +0.23(+1.22%)
Aug 22, 2011 19.05 19.10 18.75 19.04 16,300,311 +0.27(+1.46%)
Aug 19, 2011 18.88 19.19 18.73 18.77 29,396,536 -0.33(-1.71%)
Aug 18, 2011 18.94 19.37 18.88 19.10 33,431,982 -0.22(-1.15%)
Aug 17, 2011 19.38 19.46 19.25 19.32 17,154,346 +0.06(+0.33%)
Aug 16, 2011 19.29 19.39 19.11 19.25 14,308,351 -0.11(-0.54%)
Aug 15, 2011 19.05 19.39 18.97 19.36 22,040,510 +0.50(+2.63%)
Aug 12, 2011 19.04 19.11 18.77 18.86 20,831,986 +0.05(+0.28%)
Aug 11, 2011 18.68 19.03 18.60 18.81 30,725,926 +0.37(+2.00%)
Aug 10, 2011 18.29 18.95 18.26 18.44 50,321,180 -0.40(-2.13%)
Aug 09, 2011 17.52 18.87 17.16 18.84 58,079,508 +1.60(+9.30%)
Aug 08, 2011 17.52 18.20 17.24 17.24 57,598,076 -1.26(-6.79%)
Aug 05, 2011 18.49 18.77 17.85 18.49 45,563,648 +0.08(+0.46%)
Aug 04, 2011 18.81 18.88 18.39 18.41 31,658,784 -0.51(-2.68%)
Aug 03, 2011 18.42 18.93 18.33 18.92 38,804,276 +0.61(+3.34%)
Aug 02, 2011 18.63 18.67 18.22 18.30 35,684,148 -0.15(-0.80%)
Aug 01, 2011 17.70 18.68 18.07 18.45 30,853,516 +0.75(+4.23%)
Jul 29, 2011 18.16 18.22 14.82 17.70 83,401,448 -0.52(-2.84%)
Jul 28, 2011 18.35 18.43 18.16 18.22 20,831,716 +0.07(+0.41%)
Jul 27, 2011 18.50 18.53 18.15 18.15 26,899,184 -0.40(-2.16%)
Jul 26, 2011 18.54 18.67 18.38 18.55 22,100,912 +0.04(+0.23%)
Jul 25, 2011 18.86 18.91 18.49 18.50 39,419,948 -0.51(-2.66%)
Jul 22, 2011 18.92 19.04 18.87 19.01 9,030,028 +0.14(+0.73%)
Jul 21, 2011 18.99 19.06 18.83 18.87 16,318,143 -0.07(-0.39%)
Jul 20, 2011 18.99 19.01 18.91 18.95 15,278,148 +0.02(+0.11%)
Jul 19, 2011 18.84 18.93 18.81 18.93 14,339,864 +0.16(+0.84%)
Jul 18, 2011 18.92 18.94 18.74 18.77 24,612,976 -0.18(-0.95%)
Jul 15, 2011 18.91 18.95 18.73 18.95 23,406,016 +0.07(+0.39%)
Jul 14, 2011 19.15 19.18 18.86 18.87 35,335,840 -0.22(-1.16%)
Jul 13, 2011 19.19 19.25 19.06 19.10 43,674,084 +0.05(+0.28%)
Jul 12, 2011 18.89 19.15 18.88 19.04 141,992,720 -0.28(-1.47%)
Jul 11, 2011 19.52 19.60 19.33 19.33 15,144,096 -0.21(-1.08%)
Jul 08, 2011 19.46 19.60 19.45 19.54 9,266,359 -0.01(-0.05%)
Jul 07, 2011 19.44 19.58 19.41 19.55 13,482,380 +0.17(+0.87%)
Jul 06, 2011 19.29 19.43 19.23 19.38 9,047,611 +0.12(+0.60%)
Jul 05, 2011 19.24 19.36 19.17 19.26 11,732,818 +0.06(+0.33%)
Jul 01, 2011 19.11 19.25 19.06 19.20 13,541,391 +0.17(+0.89%)
Jun 30, 2011 19.05 19.10 19.01 19.03 14,277,813 +0.07(+0.39%)
Jun 29, 2011 18.96 19.05 18.92 18.96 15,860,586 +0.11(+0.56%)
Jun 28, 2011 19.13 19.14 18.84 18.85 29,006,100 -0.16(-0.83%)
Jun 27, 2011 19.06 19.08 18.95 19.01 25,434,126 -0.03(-0.16%)
Jun 24, 2011 19.13 19.13 18.94 19.04 20,176,640 -0.02(-0.11%)
Jun 23, 2011 18.98 19.11 18.85 19.06 26,558,996 +0.13(+0.70%)
Jun 22, 2011 18.93 19.06 18.93 18.93 15,020,175 +0.09(+0.49%)
Jun 21, 2011 18.94 18.99 18.79 18.84 21,387,016 +0.00(+0.00%)
Jun 20, 2011 18.81 18.86 18.80 18.84 10,815,989 +0.10(+0.54%)
Jun 17, 2011 18.81 18.82 18.71 18.74 11,854,646 -0.02(-0.11%)
Jun 16, 2011 18.73 18.78 18.58 18.76 13,666,720 +0.07(+0.38%)
Jun 15, 2011 18.70 18.84 18.60 18.69 11,515,321 -0.04(-0.22%)
Jun 14, 2011 18.67 18.76 18.67 18.73 8,544,247 +0.08(+0.44%)
Jun 13, 2011 18.56 18.69 18.51 18.64 11,110,473 +0.13(+0.72%)
Jun 10, 2011 18.67 18.72 18.51 18.51 12,363,938 -0.24(-1.30%)
Jun 09, 2011 18.85 18.87 18.63 18.76 13,981,825 -0.06(-0.32%)
Jun 08, 2011 18.62 18.88 18.61 18.82 19,548,524 +0.19(+1.04%)
Jun 07, 2011 18.58 18.70 18.55 18.62 13,136,360 +0.09(+0.49%)
Jun 06, 2011 18.60 18.65 18.53 18.53 12,143,791 -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.