Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 12.94 13.06 12.91 12.92 21,274,088 -0.08(-0.63%)
Jul 29, 2010 12.95 13.07 12.87 13.00 35,340,740 -0.25(-1.90%)
Jul 28, 2010 13.26 13.41 13.22 13.26 189,422 -0.10(-0.72%)
Jul 27, 2010 13.35 13.55 13.20 13.35 69,352 -0.13(-0.94%)
Jul 26, 2010 13.35 13.50 13.23 13.48 15,836,152 +0.20(+1.51%)
Jul 23, 2010 13.14 13.29 13.10 13.28 22,813,380 +0.15(+1.13%)
Jul 22, 2010 13.16 13.22 13.09 13.13 120,839 +0.10(+0.80%)
Jul 21, 2010 13.14 13.14 13.01 13.03 27,075,570 +0.03(+0.23%)
Jul 20, 2010 13.00 13.03 12.90 13.00 91,569 +0.02(+0.17%)
Jul 19, 2010 13.06 13.06 12.92 12.97 15,457,730 -0.02(-0.17%)
Jul 16, 2010 13.00 13.12 12.98 13.00 22,061,158 -0.06(-0.45%)
Jul 15, 2010 13.11 13.12 13.01 13.06 32,574,280 +0.04(+0.34%)
Jul 14, 2010 12.99 13.11 12.88 13.01 117,802 -0.55(-4.05%)
Jul 13, 2010 13.53 13.64 13.38 13.56 130,253 +0.06(+0.44%)
Jul 12, 2010 13.48 13.53 13.38 13.50 11,615,621 +0.02(+0.17%)
Jul 09, 2010 13.48 13.48 13.29 13.48 12,488,809 +0.16(+1.23%)
Jul 08, 2010 13.34 13.35 13.17 13.32 16,765,516 +0.01(+0.11%)
Jul 07, 2010 12.97 13.31 12.97 13.30 17,596,964 +0.33(+2.58%)
Jul 06, 2010 12.97 13.19 12.87 12.97 7,560 +0.02(+0.17%)
Jul 02, 2010 12.94 13.03 12.79 12.94 13,759,322 +0.13(+0.98%)
Jul 01, 2010 12.75 12.92 12.65 12.82 235,767 +0.08(+0.64%)
Jun 30, 2010 12.83 12.95 12.74 12.74 244,871 -0.08(-0.64%)
Jun 29, 2010 12.82 12.94 12.58 12.82 186,384 -0.12(-0.92%)
Jun 25, 2010 12.94 12.96 12.71 12.94 20,892,006 +0.24(+1.87%)
Jun 24, 2010 12.81 12.83 12.70 12.70 10,692 -0.10(-0.78%)
Jun 23, 2010 12.75 12.84 12.68 12.80 19,248,270 +0.12(+0.96%)
Jun 22, 2010 12.79 12.84 12.66 12.68 97,325 -0.05(-0.39%)
Jun 21, 2010 12.93 12.93 12.64 12.73 19,743,206 -0.05(-0.39%)
Jun 18, 2010 12.78 12.81 12.61 12.78 16,606,777 +0.28(+2.23%)
Jun 17, 2010 12.52 12.52 12.34 12.50 16,251,107 -0.06(-0.45%)
Jun 16, 2010 12.38 12.60 12.36 12.56 140 +0.14(+1.09%)
Jun 15, 2010 12.49 12.53 12.36 12.42 7,312 -0.15(-1.19%)
Jun 14, 2010 12.59 12.59 12.46 12.57 20,468,452 +0.09(+0.74%)
Jun 11, 2010 12.39 12.54 12.36 12.48 13,504,426 -0.01(-0.11%)
Jun 10, 2010 12.45 12.54 12.36 12.49 226,932 +0.15(+1.22%)
Jun 09, 2010 12.46 12.49 12.29 12.34 14,819,174 -0.06(-0.52%)
Jun 08, 2010 12.39 12.43 12.23 12.41 280 +0.06(+0.52%)
Jun 07, 2010 12.36 12.55 12.31 12.34 24,121,184 +0.11(+0.93%)
Jun 04, 2010 12.23 12.41 12.19 12.23 22,625,360 -0.09(-0.70%)
Jun 03, 2010 12.36 12.43 12.26 12.31 18,501,276 -0.01(-0.06%)
Jun 02, 2010 12.14 12.32 12.03 12.32 6,795 +0.29(+2.43%)
Jun 01, 2010 12.18 12.31 12.03 12.03 20,400,048 -0.09(-0.71%)
May 28, 2010 12.11 12.24 12.06 12.11 22,849,704 +0.14(+1.19%)
May 27, 2010 11.81 11.98 11.72 11.97 18,388,416 +0.38(+3.27%)
May 26, 2010 11.84 11.87 11.54 11.59 133,198 -0.12(-1.04%)
May 25, 2010 11.16 11.71 11.09 11.71 3,425 +0.46(+4.06%)
May 24, 2010 11.48 11.48 11.26 11.26 20,574,434 +0.03(+0.25%)
May 21, 2010 10.89 11.31 10.79 11.23 22,183,588 +0.04(+0.37%)
May 20, 2010 11.02 11.19 10.96 11.19 140,809 -0.11(-1.00%)
May 19, 2010 11.31 11.41 11.15 11.30 18,045,400 -0.09(-0.75%)
May 18, 2010 11.63 11.63 11.28 11.39 116,204 -0.14(-1.24%)
May 17, 2010 11.41 11.58 11.34 11.53 17,004,448 +0.12(+1.06%)
May 14, 2010 11.41 11.44 11.25 11.41 20,216,210 +0.01(+0.06%)
May 13, 2010 11.41 11.52 11.36 11.40 16,752,482 +0.01(+0.06%)
May 12, 2010 11.44 11.54 11.38 11.39 19,000,788 -0.01(-0.06%)
May 11, 2010 11.53 11.54 11.39 11.40 282,262 -0.24(-2.09%)
May 10, 2010 11.58 11.64 11.51 11.64 20,994,990 +0.36(+3.17%)
May 07, 2010 11.25 11.43 11.09 11.29 40,112,960 +0.21(+1.87%)
May 06, 2010 11.11 11.63 10.67 11.08 25,036 -0.53(-4.55%)
May 05, 2010 11.61 11.74 11.50 11.61 17,677,304 +0.06(+0.49%)
May 04, 2010 12.04 12.07 10.06 11.55 1,765 -0.67(-5.49%)
May 03, 2010 12.15 12.27 12.12 12.22 8,281,985 +0.11(+0.94%)
Apr 30, 2010 12.31 12.33 12.11 12.11 8,568,153 -0.16(-1.34%)
Apr 29, 2010 12.15 12.31 12.15 12.27 14,691,684 +0.16(+1.30%)
Apr 28, 2010 12.15 12.22 12.07 12.11 10,931,486 +0.11(+0.89%)
Apr 27, 2010 12.16 12.18 11.96 12.01 1,890 -0.11(-0.88%)
Apr 26, 2010 12.24 12.27 12.11 12.11 11,527,703 -0.11(-0.93%)
Apr 23, 2010 12.29 12.31 12.20 12.23 10,460,162 -0.09(-0.75%)
Apr 22, 2010 12.25 12.34 12.17 12.32 9,298,993 +0.04(+0.29%)
Apr 21, 2010 12.22 12.29 12.18 12.29 1,120 +0.06(+0.53%)
Apr 20, 2010 12.08 12.26 12.04 12.22 343 +0.16(+1.30%)
Apr 19, 2010 12.11 12.17 11.93 12.06 17,906,218 -0.06(-0.47%)
Apr 16, 2010 12.31 12.31 12.07 12.12 20,283,840 -0.19(-1.51%)
Apr 15, 2010 12.45 12.46 12.30 12.31 13,986,327 -0.14(-1.15%)
Apr 14, 2010 12.41 12.45 12.36 12.45 8,504,161 +0.04(+0.29%)
Apr 13, 2010 12.31 12.42 12.29 12.41 12,808,616 +0.11(+0.87%)
Apr 12, 2010 12.35 12.36 12.29 12.31 9,276,410 +0.00(+0.00%)
Apr 09, 2010 12.34 12.34 12.29 12.31 8,429,583 +0.02(+0.17%)
Apr 08, 2010 12.33 12.36 12.28 12.29 9,860,952 -0.01(-0.06%)
Apr 07, 2010 12.38 12.45 12.29 12.29 12,804,981 -0.09(-0.69%)
Apr 06, 2010 12.29 12.38 12.22 12.38 11,438,060 +0.14(+1.17%)
Apr 05, 2010 12.44 12.44 12.22 12.24 12,867,262 -0.15(-1.21%)
Apr 01, 2010 12.38 12.39 12.39 12.39 8,912,997 +0.11(+0.93%)
Mar 31, 2010 12.21 12.38 12.21 12.27 11,903,716 +0.06(+0.47%)
Mar 30, 2010 12.31 12.33 12.14 12.21 20,998,976 -0.09(-0.75%)
Mar 29, 2010 12.20 12.38 12.20 12.31 18,457,762 +0.13(+1.07%)
Mar 26, 2010 12.29 12.29 12.08 12.18 20,782,154 -0.07(-0.56%)
Mar 25, 2010 12.46 12.51 12.22 12.24 23,372,770 -0.23(-1.88%)
Mar 24, 2010 12.47 12.53 12.44 12.48 14,117,645 +0.01(+0.11%)
Mar 23, 2010 12.51 12.59 12.42 12.46 30,481,144 -0.34(-2.63%)
Mar 22, 2010 12.86 12.89 12.75 12.80 14,305,884 -0.07(-0.53%)
Mar 19, 2010 12.73 12.88 12.70 12.87 16,032,761 +0.14(+1.08%)
Mar 18, 2010 12.86 12.91 12.73 12.73 17,088,782 -0.08(-0.64%)
Mar 17, 2010 12.80 12.86 12.75 12.82 13,803,722 +0.01(+0.11%)
Mar 16, 2010 12.70 12.80 12.57 12.80 17,005,342 +0.16(+1.25%)
Mar 15, 2010 12.56 12.68 12.56 12.64 12,550,231 +0.18(+1.44%)
Mar 12, 2010 12.51 12.57 12.41 12.46 17,546,546 -0.01(-0.06%)
Mar 11, 2010 12.51 12.55 12.41 12.47 18,976,934 -0.10(-0.82%)
Mar 10, 2010 12.59 12.61 12.41 12.57 17,854,722 -0.10(-0.76%)
Mar 09, 2010 12.57 12.76 12.53 12.67 12,496,829 +0.11(+0.88%)
Mar 08, 2010 12.56 12.60 12.44 12.56 11,744,721 +0.08(+0.61%)
Mar 05, 2010 12.50 12.56 12.45 12.49 17,245,104 +0.05(+0.39%)
Mar 04, 2010 12.47 12.53 12.40 12.44 9,871,676 -0.03(-0.28%)
Mar 03, 2010 12.65 12.65 12.40 12.47 14,616,631 -0.12(-0.93%)
Mar 02, 2010 12.49 12.66 12.46 12.59 21,479,510 -0.03(-0.22%)
Mar 01, 2010 12.70 12.71 12.56 12.62 11,043,401 -0.03(-0.27%)
Feb 26, 2010 12.60 12.66 12.53 12.65 10,533,463 +0.03(+0.22%)
Feb 25, 2010 12.49 12.63 12.43 12.62 13,106,731 +0.10(+0.83%)
Feb 24, 2010 12.33 12.57 12.33 12.52 17,161,252 +0.20(+1.61%)
Feb 23, 2010 12.36 12.39 12.30 12.32 13,296,729 +0.00(+0.00%)
Feb 22, 2010 12.28 12.35 12.23 12.32 12,962,907 +0.10(+0.79%)
Feb 19, 2010 12.09 12.25 12.02 12.22 14,694,846 +0.09(+0.74%)
Feb 18, 2010 12.07 12.16 12.04 12.13 12,564,439 +0.09(+0.74%)
Feb 17, 2010 11.98 12.04 11.94 12.04 11,750,447 +0.08(+0.69%)
Feb 16, 2010 11.85 11.97 11.84 11.96 12,766,312 +0.16(+1.34%)
Feb 12, 2010 11.83 11.80 11.80 11.80 19,425,136 -0.03(-0.23%)
Feb 11, 2010 11.86 11.96 11.78 11.83 16,895,450 +0.04(+0.35%)
Feb 10, 2010 11.97 12.03 11.78 11.79 22,990,390 -0.11(-0.93%)
Feb 09, 2010 11.87 12.07 11.87 11.90 51,144,824 -0.52(-4.21%)
Feb 08, 2010 12.42 12.52 12.28 12.42 10,931,071 +0.03(+0.28%)
Feb 05, 2010 12.25 12.42 12.11 12.39 14,501,222 +0.08(+0.61%)
Feb 04, 2010 12.42 12.50 12.16 12.31 21,011,822 -0.15(-1.21%)
Feb 03, 2010 12.22 12.49 12.17 12.46 17,907,536 +0.30(+2.43%)
Feb 02, 2010 12.04 12.18 11.97 12.17 11,950,276 +0.19(+1.55%)
Feb 01, 2010 12.00 12.06 11.96 11.98 7,946,650 +0.02(+0.17%)
Jan 29, 2010 11.93 12.05 11.93 11.96 10,402,385 +0.05(+0.40%)
Jan 28, 2010 12.01 12.03 11.88 11.91 10,985,463 -0.01(-0.12%)
Jan 27, 2010 11.74 11.93 11.73 11.93 13,419,232 +0.19(+1.64%)
Jan 26, 2010 11.89 11.93 11.74 11.74 9,741,804 -0.11(-0.93%)
Jan 25, 2010 11.78 11.96 11.74 11.85 12,845,415 +0.10(+0.82%)
Jan 22, 2010 11.77 11.93 11.75 11.75 17,587,462 -0.02(-0.18%)
Jan 21, 2010 11.89 11.96 11.77 11.77 12,253,099 -0.14(-1.21%)
Jan 20, 2010 11.91 11.95 11.77 11.91 8,574,690 -0.02(-0.17%)
Jan 19, 2010 11.86 11.96 11.80 11.93 10,883,188 +0.11(+0.93%)
Jan 15, 2010 11.89 11.82 11.82 11.82 16,280,065 -0.08(-0.69%)
Jan 14, 2010 12.06 12.08 11.89 11.91 11,702,996 -0.15(-1.26%)
Jan 13, 2010 12.01 12.08 11.98 12.06 8,288,844 +0.05(+0.46%)
Jan 12, 2010 12.10 12.13 11.98 12.00 10,661,640 -0.12(-0.97%)
Jan 11, 2010 12.12 12.18 12.01 12.12 11,028,748 +0.06(+0.46%)
Jan 08, 2010 11.91 12.09 11.81 12.07 14,175,370 +0.08(+0.69%)
Jan 07, 2010 12.06 12.13 11.87 11.98 16,384,632 -0.08(-0.68%)
Jan 06, 2010 11.98 12.09 11.98 12.07 8,337,705 +0.08(+0.63%)
Jan 05, 2010 11.91 12.01 11.90 11.99 10,850,928 +0.01(+0.06%)
Jan 04, 2010 12.01 12.04 11.82 11.98 12,727,821 +0.04(+0.35%)
Dec 31, 2009 12.03 11.94 11.94 11.94 6,694,044 -0.15(-1.25%)
Dec 30, 2009 12.11 12.16 12.03 12.09 8,028,742 -0.07(-0.57%)
Dec 29, 2009 12.22 12.29 12.13 12.16 9,410,968 -0.09(-0.73%)
Dec 28, 2009 12.31 12.38 12.11 12.25 13,441,267 -0.03(-0.22%)
Dec 24, 2009 12.23 12.35 12.11 12.28 8,034,538 -0.49(-3.83%)
Dec 23, 2009 12.88 12.93 12.77 12.77 16,009,805 -0.17(-1.33%)
Dec 22, 2009 12.88 12.97 12.87 12.94 11,342,532 +0.05(+0.37%)
Dec 21, 2009 12.84 12.91 12.78 12.89 13,580,654 +0.03(+0.21%)
Dec 18, 2009 13.07 13.07 12.84 12.86 12,424,050 +0.01(+0.11%)
Dec 17, 2009 12.82 12.87 12.73 12.85 11,077,313 +0.11(+0.89%)
Dec 16, 2009 12.73 12.88 12.65 12.74 13,836,120 +0.22(+1.73%)
Dec 15, 2009 12.73 12.73 12.40 12.52 23,414,622 -0.42(-3.24%)
Dec 14, 2009 12.85 12.94 12.85 12.94 8,712,172 +0.06(+0.48%)
Dec 11, 2009 12.83 12.88 12.78 12.88 7,242,972 +0.07(+0.54%)
Dec 10, 2009 12.86 12.86 12.75 12.81 7,393,318 +0.00(+0.00%)
Dec 09, 2009 12.77 12.85 12.73 12.81 8,774,384 +0.07(+0.54%)
Dec 08, 2009 12.67 12.84 12.64 12.74 10,431,151 +0.04(+0.33%)
Dec 07, 2009 12.51 12.75 12.49 12.70 15,051,153 +0.19(+1.54%)
Dec 04, 2009 12.80 12.80 12.36 12.51 19,429,124 -0.14(-1.14%)
Dec 03, 2009 12.74 12.94 12.64 12.65 11,436,023 -0.07(-0.54%)
Dec 02, 2009 12.71 12.75 12.64 12.72 8,664,536 -0.01(-0.05%)
Dec 01, 2009 12.69 12.78 12.55 12.73 12,747,910 +0.06(+0.43%)
Nov 30, 2009 12.48 12.69 12.35 12.67 11,492,413 +0.33(+2.68%)
Nov 27, 2009 12.38 12.44 12.32 12.34 5,485,443 -0.10(-0.83%)
Nov 25, 2009 12.53 12.53 12.39 12.44 5,329,094 -0.05(-0.44%)
Nov 24, 2009 12.39 12.53 12.34 12.50 8,756,292 +0.06(+0.50%)
Nov 23, 2009 12.57 12.57 12.39 12.44 9,433,265 -0.03(-0.22%)
Nov 20, 2009 12.53 12.56 12.46 12.46 6,617,147 -0.08(-0.66%)
Nov 19, 2009 12.46 12.60 12.40 12.55 11,697,844 +0.05(+0.39%)
Nov 18, 2009 12.28 12.52 12.27 12.50 11,012,241 +0.23(+1.91%)
Nov 17, 2009 12.26 12.35 12.25 12.27 9,890,411 +0.01(+0.06%)
Nov 16, 2009 12.29 12.35 12.14 12.26 10,976,211 +0.08(+0.68%)
Nov 13, 2009 12.09 12.18 12.04 12.18 7,118,257 +0.10(+0.80%)
Nov 12, 2009 12.35 12.35 12.06 12.08 10,329,709 -0.23(-1.90%)
Nov 11, 2009 12.16 12.33 12.16 12.31 9,545,173 +0.19(+1.53%)
Nov 10, 2009 12.04 12.25 12.04 12.13 13,451,536 -0.01(-0.06%)
Nov 09, 2009 11.87 12.14 11.80 12.13 12,818,203 +0.39(+3.34%)
Nov 06, 2009 11.82 11.90 11.71 11.74 10,365,248 -0.03(-0.29%)
Nov 05, 2009 11.71 11.86 11.67 11.78 13,093,551 +0.19(+1.60%)
Nov 04, 2009 11.88 11.93 11.59 11.59 14,283,758 -0.25(-2.15%)
Nov 03, 2009 11.80 11.87 11.62 11.85 12,721,216 +0.06(+0.47%)
Nov 02, 2009 11.71 11.89 11.58 11.79 14,627,942 +0.15(+1.30%)
Oct 30, 2009 11.93 12.01 11.60 11.64 24,073,716 -0.36(-3.04%)
Oct 29, 2009 11.85 12.10 11.83 12.00 21,964,686 +0.46(+4.00%)
Oct 28, 2009 11.79 11.88 11.52 11.54 19,800,134 -0.25(-2.10%)
Oct 27, 2009 11.81 11.91 11.77 11.79 10,668,014 -0.02(-0.17%)
Oct 26, 2009 12.05 12.07 11.78 11.81 11,725,562 -0.20(-1.66%)
Oct 23, 2009 11.96 12.04 11.94 12.01 8,090,555 -0.06(-0.51%)
Oct 22, 2009 11.95 12.09 11.91 12.07 10,050,755 +0.19(+1.56%)
Oct 21, 2009 12.04 12.20 11.89 11.89 10,459,733 -0.12(-1.03%)
Oct 20, 2009 12.04 12.14 11.99 12.01 11,756,427 -0.11(-0.91%)
Oct 19, 2009 11.89 12.12 11.87 12.12 9,808,458 +0.27(+2.27%)
Oct 16, 2009 12.00 12.02 11.85 11.85 10,309,814 -0.18(-1.49%)
Oct 15, 2009 12.11 12.13 11.98 12.03 8,567,368 -0.10(-0.85%)
Oct 14, 2009 11.91 12.17 11.87 12.13 14,507,653 +0.29(+2.44%)
Oct 13, 2009 12.11 12.11 11.80 11.85 17,385,004 -0.31(-2.55%)
Oct 12, 2009 12.11 12.23 12.06 12.16 10,112,442 +0.01(+0.11%)
Oct 09, 2009 12.07 12.14 11.93 12.14 11,078,123 +0.08(+0.68%)
Oct 08, 2009 11.98 12.13 11.94 12.06 14,340,509 +0.16(+1.33%)
Oct 07, 2009 12.05 12.18 11.80 11.90 17,186,612 -0.19(-1.54%)
Oct 06, 2009 12.29 12.42 11.95 12.09 17,272,318 -0.21(-1.73%)
Oct 05, 2009 12.32 12.42 12.16 12.30 18,247,500 +0.00(+0.00%)
Oct 02, 2009 12.08 12.40 11.83 12.30 16,957,096 +0.08(+0.62%)
Oct 01, 2009 12.61 12.61 12.16 12.22 24,483,338 -0.26(-2.10%)
Sep 30, 2009 12.63 12.69 12.39 12.49 17,515,566 -0.09(-0.71%)
Sep 29, 2009 12.91 12.95 12.40 12.57 34,709,960 -0.82(-6.11%)
Sep 28, 2009 13.36 13.55 13.28 13.39 19,888,202 +0.16(+1.19%)
Sep 25, 2009 13.10 13.28 12.46 13.24 18,815,548 +0.14(+1.05%)
Sep 24, 2009 13.26 13.32 13.01 13.10 17,663,882 -0.08(-0.57%)
Sep 23, 2009 13.59 13.59 13.17 13.17 20,068,748 -0.31(-2.30%)
Sep 22, 2009 13.25 13.57 13.12 13.48 22,924,384 +0.61(+4.76%)
Sep 21, 2009 12.99 12.99 12.77 12.87 12,219,212 -0.03(-0.27%)
Sep 18, 2009 12.78 12.99 12.76 12.91 11,465,396 +0.19(+1.52%)
Sep 17, 2009 12.69 12.89 12.64 12.71 14,075,496 +0.10(+0.77%)
Sep 16, 2009 12.66 12.71 12.53 12.62 19,210,290 +0.04(+0.32%)
Sep 15, 2009 12.29 12.67 12.27 12.57 16,538,373 +0.28(+2.24%)
Sep 14, 2009 12.04 12.31 12.03 12.30 10,965,688 +0.23(+1.88%)
Sep 11, 2009 12.17 12.18 11.99 12.07 13,854,375 -0.07(-0.57%)
Sep 10, 2009 12.29 12.31 12.05 12.14 19,474,914 -0.19(-1.51%)
Sep 09, 2009 12.13 12.33 12.06 12.33 12,633,371 +0.19(+1.53%)
Sep 08, 2009 12.07 12.15 11.91 12.14 11,133,361 +0.12(+1.03%)
Sep 04, 2009 11.88 12.02 11.77 12.02 9,562,963 +0.12(+0.98%)
Sep 03, 2009 11.72 11.90 11.67 11.90 9,972,703 +0.19(+1.59%)
Sep 02, 2009 11.76 11.83 11.69 11.71 11,883,297 -0.05(-0.41%)
Sep 01, 2009 11.92 11.98 11.76 11.76 16,325,577 -0.17(-1.44%)
Aug 31, 2009 11.92 11.99 11.85 11.93 9,898,142 -0.03(-0.23%)
Aug 28, 2009 11.95 12.04 11.88 11.96 9,800,621 -0.01(-0.11%)
Aug 27, 2009 12.02 12.03 11.87 11.98 11,252,802 -0.06(-0.52%)
Aug 26, 2009 12.02 12.05 11.93 12.04 8,332,441 +0.01(+0.06%)
Aug 25, 2009 12.06 12.20 11.97 12.03 11,850,182 -0.02(-0.17%)
Aug 24, 2009 12.16 12.18 11.96 12.05 12,126,414 +0.02(+0.17%)
Aug 21, 2009 11.86 12.06 11.82 12.03 14,920,812 +0.19(+1.57%)
Aug 20, 2009 11.74 11.85 11.70 11.85 13,730,399 +0.14(+1.18%)
Aug 19, 2009 11.56 11.73 11.56 11.71 9,021,628 +0.03(+0.29%)
Aug 18, 2009 11.63 11.70 11.54 11.67 9,225,505 +0.28(+2.42%)
Aug 17, 2009 11.33 11.63 11.25 11.40 18,151,094 -0.09(-0.78%)
Aug 14, 2009 11.44 11.51 11.33 11.49 10,088,613 +0.03(+0.24%)
Aug 13, 2009 11.45 11.52 11.34 11.46 12,476,481 -0.01(-0.06%)
Aug 12, 2009 11.47 11.54 11.32 11.47 15,448,628 -0.06(-0.48%)
Aug 11, 2009 11.66 11.68 11.47 11.52 19,139,290 -0.15(-1.30%)
Aug 10, 2009 11.77 11.83 11.63 11.67 12,531,788 -0.13(-1.11%)
Aug 07, 2009 11.89 11.92 11.73 11.80 21,433,210 +0.01(+0.06%)
Aug 06, 2009 11.93 12.17 11.68 11.80 17,576,016 -0.10(-0.81%)
Aug 05, 2009 11.70 11.93 11.49 11.89 19,928,676 +0.31(+2.68%)
Aug 04, 2009 11.89 11.91 11.56 11.58 31,357,032 -0.26(-2.21%)
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.