Annaly Capital Management Inc (NY: NLY )

21.88 +0.21 (+0.97%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 15.78 15.94 15.67 15.67 199,002 -0.10(-0.64%)
Jun 29, 2010 15.77 15.92 15.48 15.77 151,471 -0.15(-0.92%)
Jun 25, 2010 15.92 15.95 15.64 15.92 16,978,556 +0.29(+1.87%)
Jun 24, 2010 15.77 15.78 15.63 15.63 8,689 -0.12(-0.78%)
Jun 23, 2010 15.69 15.80 15.60 15.75 15,642,716 +0.15(+0.96%)
Jun 22, 2010 15.73 15.79 15.57 15.60 79,095 -0.06(-0.39%)
Jun 21, 2010 15.91 15.91 15.56 15.66 16,044,940 -0.06(-0.39%)
Jun 18, 2010 15.72 15.77 15.52 15.72 13,496,023 +0.34(+2.23%)
Jun 17, 2010 15.41 15.41 15.18 15.38 13,206,976 -0.07(-0.45%)
Jun 16, 2010 15.23 15.50 15.21 15.45 113 +0.17(+1.09%)
Jun 15, 2010 15.37 15.42 15.20 15.28 5,942 -0.18(-1.19%)
Jun 14, 2010 15.49 15.49 15.33 15.47 16,634,335 +0.11(+0.74%)
Jun 11, 2010 15.25 15.42 15.20 15.35 10,974,799 -0.02(-0.11%)
Jun 10, 2010 15.32 15.42 15.21 15.37 184,423 +0.18(+1.22%)
Jun 09, 2010 15.33 15.36 15.12 15.19 12,043,270 -0.08(-0.52%)
Jun 08, 2010 15.24 15.30 15.05 15.27 227 +0.08(+0.52%)
Jun 07, 2010 15.20 15.44 15.14 15.19 19,602,844 +0.14(+0.93%)
Jun 04, 2010 15.05 15.27 15.00 15.05 18,387,216 -0.11(-0.70%)
Jun 03, 2010 15.21 15.29 15.09 15.15 15,035,647 -0.01(-0.06%)
Jun 02, 2010 14.94 15.16 14.80 15.16 5,522 +0.36(+2.44%)
Jun 01, 2010 14.98 15.14 14.80 14.80 16,578,744 -0.11(-0.71%)
May 28, 2010 14.91 15.06 14.84 14.91 18,569,534 +0.18(+1.19%)
May 27, 2010 14.53 14.74 14.42 14.73 14,943,928 +0.47(+3.27%)
May 26, 2010 14.56 14.61 14.19 14.26 108,248 -0.15(-1.04%)
May 25, 2010 13.74 14.41 13.65 14.41 2,784 +0.56(+4.06%)
May 24, 2010 14.12 14.12 13.85 13.85 16,720,465 +0.04(+0.25%)
May 21, 2010 13.40 13.91 13.28 13.82 18,028,194 +0.05(+0.37%)
May 20, 2010 13.56 13.76 13.48 13.76 114,433 -0.14(-1.00%)
May 19, 2010 13.91 14.04 13.72 13.90 14,665,165 -0.11(-0.75%)
May 18, 2010 14.31 14.31 13.88 14.01 94,437 -0.18(-1.24%)
May 17, 2010 14.04 14.25 13.95 14.19 13,819,202 +0.15(+1.06%)
May 14, 2010 14.04 14.07 13.84 14.04 16,429,342 +0.01(+0.06%)
May 13, 2010 14.04 14.18 13.98 14.03 13,614,435 +0.01(+0.06%)
May 12, 2010 14.08 14.20 14.00 14.02 15,441,591 -0.01(-0.06%)
May 11, 2010 14.18 14.19 14.01 14.03 229,389 -0.30(-2.09%)
May 10, 2010 14.25 14.33 14.17 14.33 17,062,242 +0.44(+3.16%)
May 07, 2010 13.84 14.06 13.65 13.89 32,599,066 +0.25(+1.87%)
May 06, 2010 13.68 14.31 13.13 13.63 20,346 -0.65(-4.55%)
May 05, 2010 14.28 14.44 14.15 14.28 14,366,020 +0.07(+0.49%)
May 04, 2010 14.81 14.85 12.38 14.21 1,434 -0.83(-5.49%)
May 03, 2010 14.95 15.10 14.91 15.04 6,730,617 +0.14(+0.94%)
Apr 30, 2010 15.15 15.17 14.90 14.90 6,963,180 -0.20(-1.34%)
Apr 29, 2010 14.95 15.15 14.95 15.10 11,939,662 +0.19(+1.30%)
Apr 28, 2010 14.95 15.04 14.85 14.91 8,883,818 +0.13(+0.89%)
Apr 27, 2010 14.96 14.98 14.71 14.77 1,536 -0.13(-0.88%)
Apr 26, 2010 15.06 15.10 14.90 14.91 9,368,352 -0.14(-0.93%)
Apr 23, 2010 15.13 15.15 15.01 15.05 8,500,782 -0.11(-0.75%)
Apr 22, 2010 15.07 15.18 14.97 15.16 7,557,120 +0.04(+0.29%)
Apr 21, 2010 15.04 15.12 14.98 15.12 910 +0.08(+0.53%)
Apr 20, 2010 14.86 15.09 14.82 15.04 278 +0.19(+1.30%)
Apr 19, 2010 14.90 14.98 14.68 14.84 14,552,054 -0.07(-0.47%)
Apr 16, 2010 15.14 15.14 14.85 14.91 16,484,304 -0.23(-1.51%)
Apr 15, 2010 15.32 15.34 15.13 15.14 11,366,431 -0.18(-1.15%)
Apr 14, 2010 15.27 15.32 15.21 15.32 6,911,175 +0.04(+0.29%)
Apr 13, 2010 15.14 15.29 15.12 15.27 10,409,327 +0.13(+0.87%)
Apr 12, 2010 15.20 15.20 15.12 15.14 7,538,768 +0.00(+0.00%)
Apr 09, 2010 15.18 15.18 15.12 15.14 6,850,567 +0.03(+0.17%)
Apr 08, 2010 15.17 15.21 15.11 15.12 8,013,815 -0.01(-0.06%)
Apr 07, 2010 15.23 15.32 15.13 15.13 10,406,373 -0.11(-0.69%)
Apr 06, 2010 15.13 15.23 15.04 15.23 9,295,502 +0.18(+1.17%)
Apr 05, 2010 15.30 15.31 15.04 15.06 10,456,988 -0.18(-1.21%)
Apr 01, 2010 15.23 15.24 15.24 15.24 7,243,429 +0.14(+0.93%)
Mar 31, 2010 15.03 15.23 15.03 15.10 9,673,931 +0.07(+0.47%)
Mar 30, 2010 15.14 15.17 14.94 15.03 17,065,482 -0.11(-0.75%)
Mar 29, 2010 15.01 15.23 15.01 15.14 15,000,280 +0.16(+1.07%)
Mar 26, 2010 15.13 15.13 14.86 14.98 16,889,270 -0.08(-0.56%)
Mar 25, 2010 15.33 15.39 15.04 15.07 18,994,616 -0.29(-1.87%)
Mar 24, 2010 15.35 15.42 15.31 15.35 11,473,147 +0.02(+0.11%)
Mar 23, 2010 15.40 15.49 15.28 15.34 24,771,458 -0.42(-2.63%)
Mar 22, 2010 15.82 15.86 15.69 15.75 11,626,126 -0.08(-0.53%)
Mar 19, 2010 15.67 15.85 15.63 15.84 13,029,527 +0.17(+1.08%)
Mar 18, 2010 15.82 15.88 15.66 15.67 13,887,736 -0.10(-0.64%)
Mar 17, 2010 15.75 15.83 15.69 15.77 11,218,028 +0.02(+0.11%)
Mar 16, 2010 15.63 15.75 15.47 15.75 13,819,926 +0.19(+1.25%)
Mar 15, 2010 15.46 15.60 15.46 15.56 10,199,339 +0.22(+1.44%)
Mar 12, 2010 15.39 15.46 15.27 15.34 14,259,751 -0.01(-0.06%)
Mar 11, 2010 15.40 15.45 15.27 15.35 15,422,201 -0.13(-0.82%)
Mar 10, 2010 15.49 15.52 15.27 15.47 14,510,200 -0.12(-0.76%)
Mar 09, 2010 15.47 15.70 15.42 15.59 10,155,940 +0.14(+0.88%)
Mar 08, 2010 15.46 15.50 15.30 15.46 9,544,717 +0.09(+0.61%)
Mar 05, 2010 15.38 15.46 15.32 15.36 14,014,775 +0.06(+0.39%)
Mar 04, 2010 15.35 15.41 15.26 15.30 8,022,528 -0.04(-0.28%)
Mar 03, 2010 15.57 15.57 15.25 15.35 11,878,664 -0.14(-0.93%)
Mar 02, 2010 15.36 15.57 15.33 15.49 17,455,998 -0.03(-0.22%)
Mar 01, 2010 15.63 15.64 15.46 15.52 8,974,767 -0.04(-0.27%)
Feb 26, 2010 15.51 15.57 15.41 15.57 8,560,350 +0.03(+0.22%)
Feb 25, 2010 15.37 15.54 15.30 15.53 10,651,597 +0.13(+0.83%)
Feb 24, 2010 15.18 15.46 15.17 15.40 13,946,630 +0.24(+1.61%)
Feb 23, 2010 15.21 15.24 15.13 15.16 10,806,004 +0.00(+0.00%)
Feb 22, 2010 15.11 15.20 15.05 15.16 10,534,713 +0.12(+0.79%)
Feb 19, 2010 14.87 15.08 14.80 15.04 11,942,228 +0.11(+0.74%)
Feb 18, 2010 14.85 14.97 14.81 14.93 10,210,886 +0.11(+0.74%)
Feb 17, 2010 14.74 14.82 14.69 14.82 9,549,370 +0.10(+0.69%)
Feb 16, 2010 14.58 14.73 14.57 14.72 10,374,944 +0.19(+1.34%)
Feb 12, 2010 14.56 14.52 14.52 14.52 15,786,446 -0.03(-0.23%)
Feb 11, 2010 14.59 14.72 14.49 14.56 13,730,618 +0.05(+0.35%)
Feb 10, 2010 14.73 14.80 14.50 14.51 18,683,862 -0.14(-0.93%)
Feb 09, 2010 14.61 14.86 14.61 14.64 41,564,448 -0.64(-4.21%)
Feb 08, 2010 15.29 15.41 15.11 15.29 8,883,478 +0.04(+0.28%)
Feb 05, 2010 15.08 15.29 14.90 15.24 11,784,874 +0.09(+0.61%)
Feb 04, 2010 15.29 15.38 14.97 15.15 17,075,916 -0.19(-1.21%)
Feb 03, 2010 15.03 15.37 14.97 15.34 14,553,122 +0.36(+2.43%)
Feb 02, 2010 14.82 14.99 14.73 14.97 9,711,767 +0.23(+1.55%)
Feb 01, 2010 14.76 14.84 14.72 14.74 6,458,094 +0.03(+0.17%)
Jan 29, 2010 14.69 14.83 14.69 14.72 8,453,825 +0.06(+0.40%)
Jan 28, 2010 14.78 14.80 14.62 14.66 8,927,681 -0.02(-0.12%)
Jan 27, 2010 14.45 14.68 14.43 14.68 10,905,560 +0.24(+1.64%)
Jan 26, 2010 14.63 14.69 14.44 14.44 7,916,983 -0.14(-0.93%)
Jan 25, 2010 14.50 14.71 14.44 14.58 10,439,230 +0.12(+0.82%)
Jan 22, 2010 14.48 14.69 14.46 14.46 14,293,003 -0.03(-0.18%)
Jan 21, 2010 14.63 14.71 14.48 14.48 9,957,866 -0.18(-1.21%)
Jan 20, 2010 14.66 14.70 14.48 14.66 6,968,491 -0.03(-0.17%)
Jan 19, 2010 14.59 14.71 14.52 14.69 8,844,565 +0.14(+0.93%)
Jan 15, 2010 14.63 14.55 14.55 14.55 13,230,506 -0.10(-0.69%)
Jan 14, 2010 14.84 14.86 14.63 14.65 9,510,807 -0.19(-1.26%)
Jan 13, 2010 14.78 14.86 14.74 14.84 6,736,190 +0.07(+0.46%)
Jan 12, 2010 14.89 14.92 14.74 14.77 8,664,517 -0.14(-0.97%)
Jan 11, 2010 14.91 14.99 14.78 14.91 8,962,858 +0.07(+0.46%)
Jan 08, 2010 14.66 14.88 14.53 14.85 11,520,059 +0.10(+0.69%)
Jan 07, 2010 14.84 14.93 14.61 14.74 13,315,486 -0.10(-0.69%)
Jan 06, 2010 14.74 14.87 14.74 14.85 6,775,898 +0.09(+0.63%)
Jan 05, 2010 14.66 14.78 14.64 14.75 8,818,348 +0.01(+0.06%)
Jan 04, 2010 14.78 14.82 14.54 14.74 10,343,663 +0.05(+0.35%)
Dec 31, 2009 14.80 14.69 14.69 14.69 5,440,125 -0.19(-1.25%)
Dec 30, 2009 14.91 14.96 14.80 14.88 6,524,809 -0.08(-0.57%)
Dec 29, 2009 15.04 15.12 14.93 14.97 7,648,118 -0.11(-0.73%)
Dec 28, 2009 15.15 15.23 14.90 15.08 10,923,467 -0.03(-0.22%)
Dec 24, 2009 15.05 15.19 14.90 15.11 6,529,519 -0.60(-3.83%)
Dec 23, 2009 15.85 15.91 15.71 15.71 13,010,871 -0.21(-1.33%)
Dec 22, 2009 15.85 15.96 15.84 15.92 9,217,865 +0.06(+0.37%)
Dec 21, 2009 15.80 15.89 15.73 15.86 11,036,745 +0.03(+0.21%)
Dec 18, 2009 16.08 16.08 15.80 15.83 10,096,795 +0.02(+0.11%)
Dec 17, 2009 15.77 15.84 15.67 15.81 9,002,326 +0.14(+0.89%)
Dec 16, 2009 15.66 15.85 15.57 15.67 11,244,357 +0.27(+1.73%)
Dec 15, 2009 15.66 15.66 15.25 15.41 19,028,628 -0.52(-3.25%)
Dec 14, 2009 15.81 15.92 15.81 15.92 7,080,220 +0.08(+0.48%)
Dec 11, 2009 15.79 15.85 15.73 15.85 5,886,228 +0.08(+0.54%)
Dec 10, 2009 15.82 15.82 15.69 15.76 6,008,412 +0.00(+0.00%)
Dec 09, 2009 15.71 15.81 15.66 15.76 7,130,779 +0.08(+0.54%)
Dec 08, 2009 15.59 15.80 15.55 15.68 8,477,202 +0.05(+0.33%)
Dec 07, 2009 15.40 15.69 15.37 15.63 12,231,792 +0.24(+1.54%)
Dec 04, 2009 15.74 15.75 15.21 15.39 15,789,688 -0.18(-1.14%)
Dec 03, 2009 15.68 15.92 15.55 15.57 9,293,843 -0.08(-0.54%)
Dec 02, 2009 15.64 15.69 15.55 15.65 7,041,507 -0.01(-0.05%)
Dec 01, 2009 15.61 15.73 15.44 15.66 10,359,989 +0.07(+0.43%)
Nov 30, 2009 15.35 15.61 15.20 15.59 9,339,670 +0.41(+2.68%)
Nov 27, 2009 15.24 15.31 15.16 15.19 4,457,917 -0.13(-0.83%)
Nov 25, 2009 15.41 15.41 15.24 15.31 4,330,856 -0.07(-0.44%)
Nov 24, 2009 15.24 15.41 15.19 15.38 7,116,075 +0.08(+0.50%)
Nov 23, 2009 15.46 15.46 15.24 15.30 7,666,239 -0.03(-0.22%)
Nov 20, 2009 15.41 15.46 15.33 15.34 5,377,632 -0.10(-0.66%)
Nov 19, 2009 15.33 15.50 15.25 15.44 9,506,620 +0.06(+0.39%)
Nov 18, 2009 15.11 15.41 15.10 15.38 8,949,444 +0.29(+1.91%)
Nov 17, 2009 15.08 15.20 15.08 15.09 8,037,753 +0.01(+0.06%)
Nov 16, 2009 15.12 15.20 14.94 15.08 8,920,163 +0.10(+0.68%)
Nov 13, 2009 14.87 14.99 14.82 14.98 5,784,875 +0.12(+0.80%)
Nov 12, 2009 15.19 15.19 14.84 14.86 8,394,762 -0.29(-1.90%)
Nov 11, 2009 14.96 15.17 14.96 15.15 7,757,184 +0.23(+1.53%)
Nov 10, 2009 14.82 15.08 14.82 14.92 10,931,813 -0.01(-0.06%)
Nov 09, 2009 14.60 14.94 14.52 14.93 10,417,116 +0.48(+3.34%)
Nov 06, 2009 14.55 14.64 14.41 14.45 8,423,644 -0.04(-0.29%)
Nov 05, 2009 14.41 14.59 14.36 14.49 10,640,885 +0.23(+1.60%)
Nov 04, 2009 14.62 14.68 14.26 14.26 11,608,144 -0.31(-2.15%)
Nov 03, 2009 14.52 14.61 14.30 14.58 10,338,295 +0.07(+0.47%)
Nov 02, 2009 14.41 14.63 14.25 14.51 11,887,856 +0.19(+1.30%)
Oct 30, 2009 14.69 14.78 14.27 14.32 19,564,262 -0.45(-3.04%)
Oct 29, 2009 14.58 14.89 14.56 14.77 17,850,292 +0.57(+3.99%)
Oct 28, 2009 14.51 14.62 14.18 14.20 16,091,201 -0.30(-2.10%)
Oct 27, 2009 14.53 14.65 14.48 14.51 8,669,696 -0.03(-0.17%)
Oct 26, 2009 14.83 14.85 14.49 14.53 9,529,146 -0.25(-1.66%)
Oct 23, 2009 14.72 14.81 14.69 14.78 6,575,044 -0.08(-0.51%)
Oct 22, 2009 14.70 14.88 14.66 14.86 8,168,062 +0.23(+1.56%)
Oct 21, 2009 14.82 15.01 14.63 14.63 8,500,431 -0.15(-1.03%)
Oct 20, 2009 14.81 14.94 14.75 14.78 9,554,230 -0.14(-0.91%)
Oct 19, 2009 14.63 14.91 14.60 14.91 7,971,151 +0.33(+2.26%)
Oct 16, 2009 14.77 14.80 14.58 14.58 8,378,594 -0.22(-1.49%)
Oct 15, 2009 14.90 14.93 14.74 14.80 6,962,540 -0.13(-0.85%)
Oct 14, 2009 14.65 14.97 14.60 14.93 11,790,099 +0.36(+2.44%)
Oct 13, 2009 14.90 14.90 14.52 14.58 14,128,470 -0.38(-2.55%)
Oct 12, 2009 14.91 15.05 14.84 14.96 8,218,193 +0.02(+0.11%)
Oct 09, 2009 14.85 14.94 14.69 14.94 9,002,984 +0.10(+0.68%)
Oct 08, 2009 14.74 14.92 14.69 14.84 11,654,265 +0.19(+1.33%)
Oct 07, 2009 14.83 14.99 14.52 14.64 13,967,240 -0.23(-1.54%)
Oct 06, 2009 15.12 15.29 14.70 14.87 14,036,892 -0.26(-1.73%)
Oct 05, 2009 15.16 15.28 14.97 15.13 14,829,404 +0.00(+0.00%)
Oct 02, 2009 14.86 15.25 14.56 15.13 13,780,716 +0.09(+0.62%)
Oct 01, 2009 15.52 15.52 14.96 15.04 19,897,154 -0.32(-2.09%)
Sep 30, 2009 15.54 15.62 15.24 15.36 14,234,575 -0.11(-0.71%)
Sep 29, 2009 15.88 15.93 15.26 15.47 28,208,140 -1.01(-6.11%)
Sep 28, 2009 16.44 16.67 16.35 16.48 16,162,771 +0.19(+1.19%)
Sep 25, 2009 16.12 16.34 15.34 16.29 15,291,046 +0.17(+1.05%)
Sep 24, 2009 16.31 16.39 16.01 16.12 14,355,109 -0.09(-0.57%)
Sep 23, 2009 16.72 16.72 16.20 16.21 16,309,498 -0.38(-2.30%)
Sep 22, 2009 16.30 16.70 16.14 16.59 18,630,220 +0.75(+4.76%)
Sep 21, 2009 15.99 15.99 15.72 15.84 9,930,326 -0.04(-0.27%)
Sep 18, 2009 15.73 15.98 15.70 15.88 9,317,714 +0.24(+1.52%)
Sep 17, 2009 15.62 15.86 15.56 15.64 11,438,894 +0.12(+0.77%)
Sep 16, 2009 15.57 15.64 15.41 15.52 15,611,846 +0.05(+0.32%)
Sep 15, 2009 15.12 15.59 15.10 15.47 13,440,428 +0.34(+2.24%)
Sep 14, 2009 14.82 15.14 14.80 15.13 8,911,610 +0.28(+1.88%)
Sep 11, 2009 14.97 14.98 14.75 14.86 11,259,193 -0.08(-0.57%)
Sep 10, 2009 15.12 15.14 14.83 14.94 15,826,900 -0.23(-1.51%)
Sep 09, 2009 14.92 15.18 14.84 15.17 10,266,906 +0.23(+1.53%)
Sep 08, 2009 14.85 14.95 14.65 14.94 9,047,876 +0.15(+1.03%)
Sep 04, 2009 14.62 14.79 14.48 14.79 7,771,642 +0.14(+0.98%)
Sep 03, 2009 14.42 14.64 14.36 14.64 8,104,630 +0.23(+1.59%)
Sep 02, 2009 14.47 14.56 14.38 14.41 9,657,334 -0.06(-0.41%)
Sep 01, 2009 14.67 14.74 14.47 14.47 13,267,492 -0.21(-1.44%)
Aug 31, 2009 14.67 14.75 14.58 14.69 8,044,036 -0.03(-0.23%)
Aug 28, 2009 14.70 14.82 14.62 14.72 7,964,782 -0.02(-0.12%)
Aug 27, 2009 14.80 14.80 14.61 14.74 9,144,943 -0.08(-0.51%)
Aug 26, 2009 14.79 14.83 14.68 14.81 6,771,620 +0.01(+0.06%)
Aug 25, 2009 14.84 15.01 14.73 14.80 9,630,423 -0.03(-0.17%)
Aug 24, 2009 14.97 14.99 14.71 14.83 9,854,911 +0.03(+0.17%)
Aug 21, 2009 14.59 14.84 14.54 14.80 12,125,867 +0.23(+1.57%)
Aug 20, 2009 14.45 14.58 14.40 14.58 11,158,440 +0.17(+1.18%)
Aug 19, 2009 14.23 14.43 14.22 14.41 7,331,709 +0.04(+0.30%)
Aug 18, 2009 14.31 14.40 14.19 14.36 7,497,396 +0.34(+2.42%)
Aug 17, 2009 13.94 14.31 13.85 14.02 14,751,056 -0.11(-0.78%)
Aug 14, 2009 14.08 14.16 13.94 14.14 8,198,828 +0.03(+0.24%)
Aug 13, 2009 14.09 14.18 13.95 14.10 10,139,404 -0.01(-0.06%)
Aug 12, 2009 14.12 14.19 13.92 14.11 12,554,813 -0.07(-0.48%)
Aug 11, 2009 14.35 14.37 14.12 14.18 15,554,145 -0.19(-1.30%)
Aug 10, 2009 14.48 14.56 14.31 14.36 10,184,351 -0.16(-1.11%)
Aug 07, 2009 14.63 14.67 14.43 14.52 17,418,372 +0.01(+0.06%)
Aug 06, 2009 14.68 14.97 14.37 14.52 14,283,701 -0.12(-0.81%)
Aug 05, 2009 14.40 14.69 14.14 14.63 16,195,664 +0.38(+2.68%)
Aug 04, 2009 14.63 14.65 14.22 14.25 25,483,276 -0.32(-2.21%)
Aug 03, 2009 14.36 14.61 14.35 14.58 10,796,108 +0.30(+2.14%)
Jul 31, 2009 14.25 14.35 14.14 14.27 11,386,643 +0.04(+0.30%)
Jul 30, 2009 14.10 14.36 13.91 14.23 17,264,854 +0.41(+2.94%)
Jul 29, 2009 14.10 14.14 13.74 13.82 13,445,088 -0.25(-1.81%)
Jul 28, 2009 14.07 14.14 13.97 14.08 8,805,484 -0.04(-0.30%)
Jul 27, 2009 14.02 14.23 13.96 14.12 10,360,052 +0.21(+1.52%)
Jul 24, 2009 13.99 13.99 13.81 13.91 625 -0.08(-0.61%)
Jul 23, 2009 13.78 14.08 13.70 13.99 15,108,611 +0.22(+1.60%)
Jul 22, 2009 13.74 13.89 13.65 13.77 7,361,185 +0.03(+0.18%)
Jul 21, 2009 13.80 13.87 13.57 13.75 8,569,600 -0.03(-0.25%)
Jul 20, 2009 13.62 13.78 13.59 13.78 10,755,328 +0.25(+1.81%)
Jul 17, 2009 13.55 13.62 13.40 13.53 11,235,652 +0.02(+0.13%)
Jul 16, 2009 13.37 13.55 13.25 13.52 10,282,089 +0.12(+0.89%)
Jul 15, 2009 13.25 13.44 13.20 13.40 13,702,564 +0.20(+1.54%)
Jul 14, 2009 13.14 13.21 13.03 13.20 8,189,824 +0.03(+0.26%)
Jul 13, 2009 12.88 13.16 12.86 13.16 14,125,378 +0.30(+2.37%)
Jul 10, 2009 12.83 12.90 12.67 12.86 8,471,733 +0.08(+0.60%)
Jul 09, 2009 12.94 12.97 12.77 12.78 10,362,392 -0.14(-1.05%)
Jul 08, 2009 12.98 13.04 12.76 12.92 13,478,267 -0.03(-0.26%)
Jul 07, 2009 13.25 13.35 12.88 12.95 15,853,773 -0.18(-1.36%)
Jul 06, 2009 12.85 13.13 12.72 13.13 14,864,611 +0.33(+2.58%)
Jul 02, 2009 12.86 13.03 12.72 12.80 15,614,437 -0.13(-0.98%)
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.