Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 12.24 12.36 12.17 12.34 2,077,777 +0.09(+0.73%)
Jun 29, 2005 12.27 12.36 12.22 12.25 1,885,705 -0.03(-0.28%)
Jun 28, 2005 12.31 12.36 12.25 12.29 1,875,535 -0.22(-1.76%)
Jun 27, 2005 12.60 12.64 12.44 12.51 1,633,774 -0.06(-0.49%)
Jun 24, 2005 12.49 12.65 12.49 12.57 1,698,428 +0.08(+0.66%)
Jun 23, 2005 12.49 12.51 12.44 12.49 1,592,221 -0.02(-0.16%)
Jun 22, 2005 12.53 12.64 12.40 12.51 3,344,261 -0.02(-0.17%)
Jun 21, 2005 12.84 12.91 12.49 12.53 6,516,791 -0.30(-2.31%)
Jun 20, 2005 13.77 13.77 12.73 12.82 6,058,259 -0.94(-6.85%)
Jun 17, 2005 13.70 13.77 13.46 13.77 1,580,889 +0.03(+0.25%)
Jun 16, 2005 13.77 13.77 13.70 13.73 963,556 -0.03(-0.20%)
Jun 15, 2005 13.72 13.77 13.70 13.76 1,146,039 +0.06(+0.40%)
Jun 14, 2005 13.70 13.72 13.65 13.70 861,127 +0.01(+0.05%)
Jun 13, 2005 13.66 13.70 13.61 13.70 1,142,552 +0.08(+0.61%)
Jun 10, 2005 13.56 13.64 13.53 13.61 926,507 +0.10(+0.76%)
Jun 09, 2005 13.42 13.55 13.30 13.51 1,573,189 +0.15(+1.13%)
Jun 08, 2005 13.24 13.44 13.23 13.36 2,027,217 +0.17(+1.31%)
Jun 07, 2005 13.11 13.24 13.06 13.19 1,070,925 +0.12(+0.95%)
Jun 06, 2005 12.94 13.08 12.94 13.06 1,561,130 +0.10(+0.80%)
Jun 03, 2005 13.08 13.13 12.94 12.96 1,220,282 -0.09(-0.69%)
Jun 02, 2005 13.06 13.08 13.01 13.05 1,190,497 -0.04(-0.32%)
Jun 01, 2005 13.02 13.09 12.97 13.09 1,588,589 +0.12(+0.90%)
May 31, 2005 12.97 13.02 12.88 12.97 693,754 +0.00(+0.00%)
May 27, 2005 12.90 12.99 12.85 12.97 690,122 +0.11(+0.86%)
May 26, 2005 12.91 12.97 12.85 12.86 906,022 +0.03(+0.27%)
May 25, 2005 12.94 12.94 12.82 12.83 854,299 -0.07(-0.53%)
May 24, 2005 12.97 12.99 12.83 12.90 959,343 -0.03(-0.27%)
May 23, 2005 12.90 12.95 12.87 12.93 1,174,951 +0.05(+0.37%)
May 20, 2005 13.01 13.02 12.66 12.88 3,164,975 -0.19(-1.47%)
May 19, 2005 13.21 13.22 13.04 13.08 1,285,662 -0.05(-0.42%)
May 18, 2005 13.08 13.24 13.04 13.13 1,376,467 +0.14(+1.11%)
May 17, 2005 12.97 13.01 12.93 12.99 709,881 +0.03(+0.21%)
May 16, 2005 12.95 12.99 12.91 12.96 910,090 +0.03(+0.27%)
May 13, 2005 13.06 13.06 12.91 12.93 764,655 -0.06(-0.48%)
May 12, 2005 13.09 13.10 12.97 12.99 600,043 -0.09(-0.68%)
May 11, 2005 13.15 13.15 13.01 13.08 583,771 -0.05(-0.37%)
May 10, 2005 13.09 13.14 13.01 13.13 595,684 -0.02(-0.16%)
May 09, 2005 13.08 13.17 13.08 13.15 546,286 +0.07(+0.53%)
May 06, 2005 13.21 13.23 12.96 13.08 1,106,520 -0.13(-0.99%)
May 05, 2005 13.21 13.26 13.08 13.21 675,012 -0.01(-0.05%)
May 04, 2005 13.15 13.25 13.04 13.21 1,067,728 +0.17(+1.27%)
May 03, 2005 13.19 13.19 12.93 13.05 1,231,178 -0.14(-1.10%)
May 02, 2005 13.15 13.21 13.03 13.19 744,605 +0.03(+0.26%)
Apr 29, 2005 13.06 13.16 12.95 13.16 945,104 +0.08(+0.63%)
Apr 28, 2005 13.08 13.18 13.01 13.08 1,083,565 +0.01(+0.11%)
Apr 27, 2005 13.04 13.07 12.94 13.06 1,317,916 +0.10(+0.80%)
Apr 26, 2005 13.04 13.07 12.91 12.96 924,473 -0.05(-0.37%)
Apr 25, 2005 13.02 13.06 12.92 13.01 1,307,019 -0.01(-0.05%)
Apr 22, 2005 12.97 13.06 12.93 13.02 1,051,165 +0.09(+0.69%)
Apr 21, 2005 12.86 12.95 12.80 12.93 836,719 +0.10(+0.81%)
Apr 20, 2005 13.00 13.01 12.82 12.82 976,051 -0.10(-0.80%)
Apr 19, 2005 12.84 12.95 12.77 12.93 1,008,160 +0.12(+0.97%)
Apr 18, 2005 12.62 12.84 12.53 12.80 1,188,173 +0.17(+1.36%)
Apr 15, 2005 12.70 12.80 12.60 12.63 827,130 -0.04(-0.33%)
Apr 14, 2005 12.80 12.86 12.66 12.67 868,246 -0.15(-1.18%)
Apr 13, 2005 12.94 12.97 12.80 12.82 597,137 -0.12(-0.90%)
Apr 12, 2005 12.78 12.94 12.70 12.94 884,519 +0.18(+1.40%)
Apr 11, 2005 12.87 12.87 12.72 12.76 692,737 -0.03(-0.22%)
Apr 08, 2005 12.80 12.87 12.70 12.79 919,243 +0.07(+0.54%)
Apr 07, 2005 12.85 12.86 12.64 12.72 869,845 -0.08(-0.65%)
Apr 06, 2005 12.96 12.96 12.61 12.80 898,031 +0.10(+0.81%)
Apr 05, 2005 12.87 12.87 12.53 12.70 1,166,379 -0.24(-1.86%)
Apr 04, 2005 12.82 12.94 12.66 12.94 1,622,877 +0.05(+0.37%)
Apr 01, 2005 12.91 12.97 12.68 12.89 2,232,074 -0.02(-0.16%)
Mar 31, 2005 12.93 12.99 12.66 12.91 1,495,023 -0.03(-0.21%)
Mar 30, 2005 12.60 12.94 12.53 12.94 1,351,332 +0.05(+0.43%)
Mar 29, 2005 12.94 12.97 12.86 12.88 1,651,935 +0.01(+0.11%)
Mar 28, 2005 12.95 12.96 12.81 12.87 1,346,102 +0.05(+0.38%)
Mar 24, 2005 12.76 12.83 12.63 12.82 1,661,669 +0.13(+1.03%)
Mar 23, 2005 12.57 12.72 12.37 12.69 2,139,234 +0.21(+1.71%)
Mar 22, 2005 12.63 12.73 12.46 12.48 1,419,763 -0.10(-0.82%)
Mar 21, 2005 12.61 12.69 12.55 12.58 1,441,411 +0.02(+0.16%)
Mar 18, 2005 12.87 12.94 12.49 12.56 1,911,131 -0.25(-1.99%)
Mar 17, 2005 13.01 13.01 12.66 12.82 2,929,897 +0.25(+2.03%)
Mar 16, 2005 12.38 12.56 12.35 12.56 1,252,972 +0.18(+1.45%)
Mar 15, 2005 12.57 12.64 12.32 12.38 1,451,000 -0.25(-2.02%)
Mar 14, 2005 12.07 12.70 11.93 12.64 4,492,189 -0.01(-0.11%)
Mar 11, 2005 13.18 13.18 12.60 12.65 4,777,827 -0.91(-6.70%)
Mar 10, 2005 13.39 13.59 13.11 13.56 1,068,891 +0.17(+1.29%)
Mar 09, 2005 13.49 13.50 13.21 13.39 1,145,603 -0.17(-1.27%)
Mar 08, 2005 13.66 13.67 13.50 13.56 900,065 -0.05(-0.35%)
Mar 07, 2005 13.42 13.63 13.39 13.61 1,112,477 +0.19(+1.39%)
Mar 04, 2005 13.39 13.43 13.32 13.42 628,955 +0.05(+0.36%)
Mar 03, 2005 13.42 13.42 13.08 13.37 655,834 +0.01(+0.05%)
Mar 02, 2005 13.24 13.38 13.01 13.37 1,054,507 +0.17(+1.25%)
Mar 01, 2005 13.25 13.25 13.08 13.20 791,970 +0.02(+0.16%)
Feb 28, 2005 13.11 13.25 13.08 13.18 1,200,522 -0.10(-0.78%)
Feb 25, 2005 13.34 13.41 13.23 13.28 854,444 -0.02(-0.15%)
Feb 24, 2005 13.28 13.38 13.22 13.30 985,930 +0.10(+0.73%)
Feb 23, 2005 13.23 13.35 13.12 13.21 1,499,672 +0.22(+1.70%)
Feb 22, 2005 13.10 13.25 12.91 12.99 1,494,297 -0.10(-0.79%)
Feb 18, 2005 13.25 13.25 13.09 13.09 997,118 -0.16(-1.19%)
Feb 17, 2005 13.26 13.32 13.21 13.25 1,041,721 -0.03(-0.21%)
Feb 16, 2005 13.25 13.30 13.15 13.28 847,034 +0.03(+0.26%)
Feb 15, 2005 13.33 13.33 13.11 13.24 959,197 -0.01(-0.10%)
Feb 14, 2005 13.28 13.28 13.21 13.26 825,822 +0.01(+0.10%)
Feb 11, 2005 13.15 13.26 13.09 13.24 996,827 +0.14(+1.10%)
Feb 10, 2005 13.08 13.22 12.88 13.10 1,136,450 +0.15(+1.17%)
Feb 09, 2005 12.91 12.97 12.82 12.95 1,125,263 +0.06(+0.48%)
Feb 08, 2005 12.87 12.95 12.77 12.88 1,727,485 -0.01(-0.11%)
Feb 07, 2005 13.16 13.19 12.80 12.90 2,963,749 -0.34(-2.60%)
Feb 04, 2005 13.35 13.39 13.09 13.24 2,503,764 -0.32(-2.33%)
Feb 03, 2005 13.77 13.77 13.56 13.56 945,104 -0.21(-1.50%)
Feb 02, 2005 13.73 13.77 13.66 13.77 1,463,059 +0.06(+0.40%)
Feb 01, 2005 13.59 13.73 13.55 13.71 1,210,693 +0.22(+1.63%)
Jan 31, 2005 13.39 13.77 13.39 13.49 1,330,847 -0.03(-0.25%)
Jan 28, 2005 13.30 13.59 13.19 13.52 1,705,547 +0.17(+1.24%)
Jan 27, 2005 13.41 13.42 13.16 13.36 975,906 +0.11(+0.83%)
Jan 26, 2005 13.49 13.52 13.15 13.25 1,134,852 -0.20(-1.48%)
Jan 25, 2005 13.49 13.57 13.37 13.45 1,249,921 -0.04(-0.31%)
Jan 24, 2005 13.59 13.66 13.42 13.49 1,754,654 -0.25(-1.85%)
Jan 21, 2005 13.39 13.77 13.35 13.74 1,852,143 +0.36(+2.73%)
Jan 20, 2005 13.26 13.39 13.20 13.38 785,577 +0.09(+0.67%)
Jan 19, 2005 13.37 13.42 13.23 13.29 1,164,781 -0.06(-0.46%)
Jan 18, 2005 13.07 13.35 13.01 13.35 1,142,697 +0.38(+2.92%)
Jan 14, 2005 12.93 13.01 12.76 12.97 1,421,797 +0.22(+1.73%)
Jan 13, 2005 12.82 13.00 12.75 12.75 1,835,145 +0.03(+0.22%)
Jan 12, 2005 12.93 12.94 12.63 12.73 1,605,297 -0.14(-1.12%)
Jan 11, 2005 13.01 13.03 12.80 12.87 861,708 -0.07(-0.53%)
Jan 10, 2005 13.01 13.04 12.84 12.94 1,275,346 +0.00(+0.00%)
Jan 07, 2005 13.06 13.07 12.87 12.94 1,540,063 +0.15(+1.18%)
Jan 06, 2005 12.55 12.97 12.50 12.79 2,144,320 +0.30(+2.37%)
Jan 05, 2005 13.08 13.15 12.41 12.49 4,004,018 -0.59(-4.52%)
Jan 04, 2005 13.41 13.41 13.06 13.08 2,146,935 -0.26(-1.96%)
Jan 03, 2005 13.42 13.55 13.28 13.35 1,998,013 -0.16(-1.17%)
Dec 31, 2004 13.64 13.72 13.50 13.50 1,187,882 -0.14(-1.01%)
Dec 30, 2004 13.59 13.66 13.52 13.64 1,507,082 +0.08(+0.61%)
Dec 29, 2004 13.63 13.63 13.51 13.56 1,691,308 -0.48(-3.43%)
Dec 28, 2004 14.00 14.07 13.98 14.04 2,195,607 +0.08(+0.54%)
Dec 27, 2004 14.04 14.07 13.96 13.97 1,524,517 -0.06(-0.44%)
Dec 23, 2004 14.13 14.13 13.99 14.03 1,039,542 -0.06(-0.39%)
Dec 22, 2004 14.08 14.12 13.96 14.08 1,258,638 +0.08(+0.54%)
Dec 21, 2004 13.86 14.01 13.80 14.01 1,290,456 +0.20(+1.45%)
Dec 20, 2004 13.77 13.87 13.77 13.81 1,422,088 -0.07(-0.50%)
Dec 17, 2004 13.72 13.88 13.70 13.88 869,118 +0.18(+1.31%)
Dec 16, 2004 13.93 13.94 13.70 13.70 1,220,863 -0.22(-1.58%)
Dec 15, 2004 13.86 13.92 13.83 13.92 1,916,797 +0.07(+0.50%)
Dec 14, 2004 13.77 13.86 13.63 13.85 1,971,861 +0.08(+0.55%)
Dec 13, 2004 13.80 13.83 13.74 13.77 992,323 +0.00(+0.00%)
Dec 10, 2004 13.70 13.77 13.66 13.77 1,055,960 +0.02(+0.15%)
Dec 09, 2004 13.74 13.76 13.63 13.75 917,063 +0.02(+0.15%)
Dec 08, 2004 13.64 13.73 13.62 13.73 889,604 +0.07(+0.50%)
Dec 07, 2004 13.70 13.76 13.66 13.66 1,081,531 -0.08(-0.60%)
Dec 06, 2004 13.62 13.74 13.50 13.74 1,388,817 +0.14(+1.01%)
Dec 03, 2004 13.30 13.61 13.30 13.61 1,463,205 +0.31(+2.33%)
Dec 02, 2004 13.55 13.55 13.28 13.30 2,091,580 -0.32(-2.33%)
Dec 01, 2004 13.66 13.66 13.52 13.61 1,510,133 -0.01(-0.10%)
Nov 30, 2004 13.56 13.63 13.46 13.63 1,223,042 +0.10(+0.76%)
Nov 29, 2004 13.55 13.56 13.35 13.52 1,732,716 +0.08(+0.56%)
Nov 26, 2004 13.42 13.48 13.35 13.45 483,085 +0.03(+0.26%)
Nov 24, 2004 13.35 13.42 13.30 13.41 1,209,821 +0.11(+0.83%)
Nov 23, 2004 13.32 13.32 13.21 13.30 1,419,618 +0.12(+0.94%)
Nov 22, 2004 12.91 13.18 12.91 13.18 1,317,916 +0.27(+2.08%)
Nov 19, 2004 13.08 13.13 12.90 12.91 818,703 -0.10(-0.74%)
Nov 18, 2004 13.14 13.14 12.88 13.01 1,175,968 +0.04(+0.32%)
Nov 17, 2004 13.25 13.28 12.96 12.97 1,359,904 -0.14(-1.10%)
Nov 16, 2004 13.22 13.24 12.95 13.11 2,194,008 -0.06(-0.47%)
Nov 15, 2004 13.08 13.21 13.03 13.17 1,439,377 +0.13(+1.00%)
Nov 12, 2004 12.91 13.04 12.80 13.04 1,492,844 +0.25(+1.94%)
Nov 11, 2004 12.66 12.80 12.63 12.80 1,201,975 +0.13(+1.03%)
Nov 10, 2004 12.66 12.69 12.53 12.66 1,187,737 +0.10(+0.82%)
Nov 09, 2004 12.54 12.59 12.42 12.56 1,394,628 +0.11(+0.89%)
Nov 08, 2004 12.49 12.55 12.42 12.45 2,060,633 +0.03(+0.28%)
Nov 05, 2004 12.79 12.79 12.22 12.42 3,356,320 -0.35(-2.75%)
Nov 04, 2004 12.61 12.80 12.56 12.77 2,334,067 +0.24(+1.92%)
Nov 03, 2004 12.53 12.57 12.46 12.53 1,445,334 +0.10(+0.78%)
Nov 02, 2004 12.43 12.51 12.40 12.43 1,114,802 +0.01(+0.06%)
Nov 01, 2004 12.42 12.46 12.38 12.42 1,365,861 +0.05(+0.39%)
Oct 29, 2004 12.38 12.43 12.35 12.38 1,665,011 +0.06(+0.50%)
Oct 28, 2004 12.34 12.39 12.25 12.31 1,348,426 +0.08(+0.62%)
Oct 27, 2004 12.22 12.29 12.17 12.24 1,341,598 +0.05(+0.40%)
Oct 26, 2004 11.94 12.20 11.82 12.19 2,413,831 +0.45(+3.87%)
Oct 25, 2004 11.53 11.78 11.46 11.74 1,638,714 +0.20(+1.73%)
Oct 22, 2004 11.70 11.74 11.54 11.54 916,337 -0.15(-1.30%)
Oct 21, 2004 11.53 11.69 11.52 11.69 1,219,991 +0.18(+1.56%)
Oct 20, 2004 11.76 11.76 11.24 11.51 3,071,263 -0.25(-2.11%)
Oct 19, 2004 11.84 11.85 11.74 11.76 892,510 -0.05(-0.47%)
Oct 18, 2004 11.75 11.84 11.70 11.81 1,399,132 +0.10(+0.88%)
Oct 15, 2004 11.87 11.87 11.70 11.71 1,713,828 -0.17(-1.39%)
Oct 14, 2004 11.94 11.96 11.70 11.87 1,547,908 +0.00(+0.00%)
Oct 13, 2004 11.94 11.98 11.87 11.87 935,660 +0.00(+0.00%)
Oct 12, 2004 11.77 11.93 11.77 11.87 1,234,665 +0.09(+0.76%)
Oct 11, 2004 11.97 11.97 11.77 11.78 808,387 -0.08(-0.64%)
Oct 08, 2004 11.80 11.93 11.78 11.86 907,329 +0.11(+0.94%)
Oct 07, 2004 11.76 11.82 11.70 11.75 1,096,060 -0.01(-0.06%)
Oct 06, 2004 11.82 11.86 11.75 11.76 1,230,307 -0.02(-0.17%)
Oct 05, 2004 11.85 11.88 11.77 11.78 1,000,023 -0.08(-0.70%)
Oct 04, 2004 11.87 11.90 11.85 11.86 1,108,990 -0.01(-0.06%)
Oct 01, 2004 11.85 11.93 11.77 11.87 1,345,085 +0.08(+0.64%)
Sep 30, 2004 11.87 11.98 11.79 11.79 1,351,478 +0.00(+0.00%)
Sep 29, 2004 11.86 11.91 11.70 11.79 1,725,161 -0.07(-0.58%)
Sep 28, 2004 12.11 12.18 11.74 11.86 2,762,233 -0.54(-4.38%)
Sep 27, 2004 12.42 12.45 12.32 12.40 2,411,070 +0.02(+0.17%)
Sep 24, 2004 12.45 12.51 12.38 12.38 1,518,850 +0.01(+0.06%)
Sep 23, 2004 12.31 12.45 12.29 12.38 1,860,861 +0.08(+0.62%)
Sep 22, 2004 12.29 12.39 12.26 12.30 1,940,479 +0.05(+0.45%)
Sep 21, 2004 12.34 12.38 12.22 12.24 2,032,592 -0.09(-0.72%)
Sep 20, 2004 12.39 12.56 12.22 12.33 2,637,721 -0.25(-1.97%)
Sep 17, 2004 12.62 12.69 12.54 12.58 1,494,006 -0.03(-0.27%)
Sep 16, 2004 12.42 12.63 12.40 12.62 1,420,490 +0.19(+1.55%)
Sep 15, 2004 12.38 12.46 12.32 12.42 982,444 +0.09(+0.73%)
Sep 14, 2004 12.32 12.38 12.29 12.33 973,436 +0.05(+0.39%)
Sep 13, 2004 12.30 12.33 12.23 12.29 756,374 +0.03(+0.28%)
Sep 10, 2004 12.36 12.37 12.17 12.25 1,761,192 -0.11(-0.89%)
Sep 09, 2004 12.45 12.45 12.35 12.36 1,109,717 -0.01(-0.06%)
Sep 08, 2004 12.40 12.46 12.33 12.37 1,275,491 -0.02(-0.17%)
Sep 07, 2004 12.32 12.42 12.29 12.39 1,077,463 +0.12(+0.95%)
Sep 03, 2004 12.27 12.31 12.19 12.27 662,517 +0.05(+0.39%)
Sep 02, 2004 12.22 12.31 12.14 12.22 1,158,243 +0.02(+0.17%)
Sep 01, 2004 12.29 12.32 12.19 12.20 981,136 -0.08(-0.67%)
Aug 31, 2004 12.26 12.31 12.20 12.29 1,202,120 +0.08(+0.62%)
Aug 30, 2004 12.15 12.24 12.13 12.21 1,023,996 +0.17(+1.37%)
Aug 27, 2004 12.08 12.18 12.04 12.04 1,205,753 +0.03(+0.23%)
Aug 26, 2004 11.93 12.04 11.91 12.02 941,763 +0.12(+0.98%)
Aug 25, 2004 11.95 11.98 11.87 11.90 1,139,792 +0.01(+0.06%)
Aug 24, 2004 12.00 12.00 11.86 11.89 1,455,214 -0.03(-0.29%)
Aug 23, 2004 11.87 11.97 11.82 11.93 907,910 +0.10(+0.87%)
Aug 20, 2004 11.78 11.86 11.74 11.82 845,581 +0.11(+0.94%)
Aug 19, 2004 11.77 11.84 11.70 11.71 1,099,692 -0.11(-0.93%)
Aug 18, 2004 11.69 11.85 11.43 11.82 2,311,692 +0.14(+1.18%)
Aug 17, 2004 11.65 11.70 11.58 11.69 1,034,893 +0.06(+0.47%)
Aug 16, 2004 11.45 11.63 11.45 11.63 900,065 +0.18(+1.56%)
Aug 13, 2004 11.44 11.53 11.43 11.45 733,564 +0.06(+0.54%)
Aug 12, 2004 11.49 11.53 11.39 11.39 889,894 -0.14(-1.19%)
Aug 11, 2004 11.54 11.59 11.46 11.53 960,650 -0.01(-0.12%)
Aug 10, 2004 11.46 11.55 11.40 11.54 872,024 +0.15(+1.33%)
Aug 09, 2004 11.56 11.56 11.32 11.39 1,289,149 -0.08(-0.66%)
Aug 06, 2004 11.36 11.63 11.25 11.47 2,577,281 +0.28(+2.52%)
Aug 05, 2004 11.46 11.48 11.16 11.18 1,354,093 -0.26(-2.29%)
Aug 04, 2004 11.52 11.57 11.39 11.45 1,096,350 -0.07(-0.60%)
Aug 03, 2004 11.40 11.55 11.36 11.52 1,230,016 +0.19(+1.70%)
Aug 02, 2004 11.36 11.40 11.15 11.32 1,161,585 -0.03(-0.30%)
Jul 30, 2004 11.32 11.46 11.29 11.36 1,275,491 +0.05(+0.43%)
Jul 29, 2004 11.32 11.38 11.23 11.31 1,513,184 +0.16(+1.42%)
Jul 28, 2004 11.09 11.27 10.98 11.15 1,882,218 +0.06(+0.56%)
Jul 27, 2004 11.36 11.36 11.01 11.09 2,768,336 -0.14(-1.23%)
Jul 26, 2004 11.18 11.38 11.03 11.23 2,317,359 +0.07(+0.62%)
Jul 23, 2004 11.31 11.36 11.15 11.16 1,779,789 -0.15(-1.34%)
Jul 22, 2004 11.40 11.47 11.30 11.31 1,785,310 -0.10(-0.90%)
Jul 21, 2004 11.60 11.61 11.40 11.41 2,284,814 -0.15(-1.31%)
Jul 20, 2004 11.60 11.70 11.53 11.56 1,406,542 -0.03(-0.30%)
Jul 19, 2004 11.71 11.72 11.56 11.60 1,822,504 -0.06(-0.53%)
Jul 16, 2004 11.58 11.66 11.36 11.66 3,420,102 +0.17(+1.50%)
Jul 15, 2004 11.53 11.63 11.43 11.49 2,259,534 -0.03(-0.30%)
Jul 14, 2004 11.60 11.70 11.52 11.52 1,434,147 -0.08(-0.65%)
Jul 13, 2004 11.84 11.84 11.59 11.60 1,434,147 -0.17(-1.46%)
Jul 12, 2004 11.84 11.90 11.72 11.77 1,147,637 +0.05(+0.47%)
Jul 09, 2004 11.66 11.76 11.63 11.71 787,175 +0.14(+1.19%)
Jul 08, 2004 11.93 11.98 11.57 11.58 1,391,287 -0.33(-2.77%)
Jul 07, 2004 11.82 11.98 11.74 11.91 1,310,070 +0.09(+0.76%)
Jul 06, 2004 11.93 11.93 11.74 11.82 972,709 -0.10(-0.87%)
Jul 02, 2004 11.51 11.94 11.51 11.92 1,715,862 +0.41(+3.59%)
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.