Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 17.68 17.96 17.61 17.61 4,826,076 +0.07(+0.37%)
Sep 28, 2023 17.42 17.63 17.15 17.55 5,206,643 +0.17(+0.97%)
Sep 27, 2023 17.57 17.70 17.35 17.38 6,623,442 -0.09(-0.52%)
Sep 26, 2023 17.75 17.81 17.46 17.47 5,520,039 -0.37(-2.08%)
Sep 25, 2023 17.86 18.00 17.82 17.84 3,676,652 -0.14(-0.81%)
Sep 22, 2023 17.91 18.10 17.88 17.99 3,541,734 +0.13(+0.71%)
Sep 21, 2023 18.49 18.49 17.86 17.86 4,462,710 -0.71(-3.85%)
Sep 20, 2023 18.82 18.84 18.56 18.57 3,535,511 -0.14(-0.73%)
Sep 19, 2023 18.72 19.06 18.66 18.71 4,631,400 +0.02(+0.10%)
Sep 18, 2023 18.95 18.97 18.67 18.69 5,933,845 +0.08(+0.44%)
Sep 15, 2023 18.55 18.65 18.46 18.61 6,941,505 -0.02(-0.10%)
Sep 14, 2023 18.54 18.75 18.47 18.63 4,355,198 +0.22(+1.18%)
Sep 13, 2023 18.23 18.48 18.09 18.41 3,481,713 +0.25(+1.39%)
Sep 12, 2023 18.26 18.33 18.16 18.16 2,763,209 -0.09(-0.50%)
Sep 11, 2023 18.07 18.29 17.97 18.25 2,462,151 +0.25(+1.41%)
Sep 08, 2023 17.94 18.09 17.88 18.00 2,315,337 +0.13(+0.71%)
Sep 07, 2023 17.92 18.00 17.76 17.87 4,454,816 -0.13(-0.70%)
Sep 06, 2023 18.10 18.18 17.90 18.00 3,242,848 -0.18(-1.00%)
Sep 05, 2023 18.35 18.37 18.12 18.18 3,111,961 -0.24(-1.33%)
Sep 01, 2023 18.43 18.59 18.39 18.42 2,735,063 +0.08(+0.44%)
Aug 31, 2023 18.37 18.51 18.31 18.34 5,293,708 +0.01(+0.05%)
Aug 30, 2023 18.54 18.54 18.25 18.33 2,893,252 -0.20(-1.07%)
Aug 29, 2023 18.35 18.53 18.19 18.53 3,465,162 +0.20(+1.09%)
Aug 28, 2023 17.95 18.36 17.91 18.33 3,316,817 +0.50(+2.79%)
Aug 25, 2023 17.89 17.99 17.65 17.83 2,439,257 +0.05(+0.25%)
Aug 24, 2023 17.63 17.89 17.61 17.79 2,812,205 +0.10(+0.56%)
Aug 23, 2023 17.19 17.69 17.16 17.69 3,390,524 +0.56(+3.28%)
Aug 22, 2023 17.42 17.43 17.12 17.13 3,573,322 -0.14(-0.84%)
Aug 21, 2023 17.26 17.32 17.06 17.27 3,793,565 -0.01(-0.05%)
Aug 18, 2023 17.19 17.35 17.08 17.28 3,157,966 +0.02(+0.10%)
Aug 17, 2023 17.35 17.50 17.19 17.26 3,766,736 -0.08(-0.47%)
Aug 16, 2023 17.42 17.50 17.34 17.34 3,280,035 -0.12(-0.67%)
Aug 15, 2023 17.43 17.52 17.29 17.46 4,532,776 -0.10(-0.57%)
Aug 14, 2023 17.91 17.91 17.44 17.56 5,539,605 -0.42(-2.32%)
Aug 11, 2023 18.05 18.09 17.89 17.98 2,707,865 -0.12(-0.65%)
Aug 10, 2023 18.14 18.21 17.96 18.09 3,207,661 +0.03(+0.15%)
Aug 09, 2023 18.10 18.17 17.92 18.07 3,358,627 -0.05(-0.30%)
Aug 08, 2023 17.91 18.16 17.77 18.12 2,557,628 +0.06(+0.35%)
Aug 07, 2023 17.99 18.09 17.89 18.06 2,609,755 +0.12(+0.66%)
Aug 04, 2023 17.64 18.06 17.63 17.94 4,114,332 +0.35(+2.01%)
Aug 03, 2023 17.85 17.85 17.46 17.59 6,432,254 -0.38(-2.11%)
Aug 02, 2023 18.00 18.06 17.80 17.97 4,038,470 -0.14(-0.80%)
Aug 01, 2023 18.05 18.36 18.04 18.11 4,654,903 -0.06(-0.35%)
Jul 31, 2023 18.46 18.59 18.09 18.18 5,762,957 -0.24(-1.28%)
Jul 28, 2023 18.36 18.47 18.07 18.41 3,912,907 +0.25(+1.39%)
Jul 27, 2023 18.87 19.05 18.11 18.16 6,546,179 -0.66(-3.51%)
Jul 26, 2023 18.66 18.87 18.64 18.82 4,614,694 +0.20(+1.07%)
Jul 25, 2023 18.40 18.77 18.37 18.62 4,117,780 +0.22(+1.18%)
Jul 24, 2023 18.19 18.51 18.17 18.40 3,340,779 +0.23(+1.24%)
Jul 21, 2023 18.32 18.37 18.09 18.18 3,058,794 -0.09(-0.49%)
Jul 20, 2023 18.55 18.61 18.22 18.27 4,523,235 -0.31(-1.66%)
Jul 19, 2023 18.55 18.68 18.52 18.57 3,907,154 +0.14(+0.79%)
Jul 18, 2023 18.24 18.54 18.22 18.43 3,746,148 +0.24(+1.29%)
Jul 17, 2023 18.11 18.20 17.90 18.19 2,506,972 +0.10(+0.55%)
Jul 14, 2023 18.23 18.25 18.07 18.09 2,447,947 -0.14(-0.79%)
Jul 13, 2023 18.02 18.28 17.98 18.24 4,241,807 +0.27(+1.51%)
Jul 12, 2023 18.09 18.12 17.86 17.97 3,646,521 +0.18(+1.02%)
Jul 11, 2023 17.75 17.91 17.69 17.79 2,935,027 +0.11(+0.61%)
Jul 10, 2023 17.38 17.70 17.33 17.68 3,365,779 +0.28(+1.61%)
Jul 07, 2023 16.94 17.53 16.93 17.40 6,162,964 +0.41(+2.40%)
Jul 06, 2023 17.22 17.25 16.64 16.99 7,631,921 -0.49(-2.80%)
Jul 05, 2023 17.76 17.76 17.47 17.48 4,730,520 -0.40(-2.23%)
Jul 03, 2023 17.98 18.07 17.81 17.88 2,648,410 -0.23(-1.25%)
Jun 30, 2023 18.21 18.24 17.99 18.10 4,182,781 +0.00(+0.00%)
Jun 29, 2023 18.09 18.16 17.89 18.10 4,447,224 -0.02(-0.10%)
Jun 28, 2023 18.03 18.15 17.92 18.12 4,853,835 +0.07(+0.39%)
Jun 27, 2023 17.85 18.05 17.79 18.05 4,976,718 +0.25(+1.38%)
Jun 26, 2023 17.66 18.06 17.59 17.81 4,632,509 +0.18(+0.99%)
Jun 23, 2023 17.84 17.89 17.59 17.63 5,225,999 -0.28(-1.57%)
Jun 22, 2023 18.02 18.03 17.84 17.91 3,465,049 -0.14(-0.78%)
Jun 21, 2023 17.94 18.16 17.81 18.05 4,483,562 +0.06(+0.34%)
Jun 20, 2023 18.03 18.10 17.90 17.99 6,094,087 -0.05(-0.29%)
Jun 16, 2023 18.34 18.44 18.04 18.04 11,591,273 -0.26(-1.44%)
Jun 15, 2023 18.01 18.40 18.01 18.31 5,829,829 +0.21(+1.16%)
Jun 14, 2023 18.24 18.29 17.88 18.10 4,952,214 -0.07(-0.39%)
Jun 13, 2023 18.07 18.25 18.03 18.17 5,450,918 +0.17(+0.93%)
Jun 12, 2023 17.61 18.01 17.59 18.00 5,611,195 +0.47(+2.70%)
Jun 09, 2023 17.46 17.59 17.40 17.53 5,500,971 +0.07(+0.40%)
Jun 08, 2023 17.43 17.54 17.33 17.46 3,595,016 +0.11(+0.61%)
Jun 07, 2023 17.53 17.76 17.35 17.35 5,738,535 -0.10(-0.55%)
Jun 06, 2023 17.11 17.53 17.11 17.45 3,763,386 +0.29(+1.69%)
Jun 05, 2023 17.18 17.26 16.97 17.16 3,134,404 -0.03(-0.15%)
Jun 02, 2023 17.19 17.36 17.07 17.18 4,495,967 +0.16(+0.93%)
Jun 01, 2023 16.57 17.04 16.57 17.03 4,703,608 +0.48(+2.91%)
May 31, 2023 16.53 16.69 16.35 16.54 11,511,804 -0.03(-0.16%)
May 30, 2023 16.22 16.63 16.19 16.57 4,767,492 +0.41(+2.55%)
May 26, 2023 15.62 16.20 15.51 16.16 4,401,267 +0.57(+3.65%)
May 25, 2023 15.91 15.92 15.34 15.59 6,893,504 -0.37(-2.31%)
May 24, 2023 16.37 16.37 15.88 15.96 5,233,507 -0.46(-2.78%)
May 23, 2023 16.75 16.91 16.41 16.41 4,043,313 -0.32(-1.94%)
May 22, 2023 16.87 16.92 16.64 16.74 3,568,843 -0.05(-0.31%)
May 19, 2023 16.83 16.88 16.63 16.79 4,623,519 +0.04(+0.26%)
May 18, 2023 16.59 16.78 16.48 16.75 3,725,816 +0.11(+0.69%)
May 17, 2023 16.43 16.74 16.31 16.63 4,239,853 +0.29(+1.77%)
May 16, 2023 16.39 16.49 16.28 16.34 4,109,165 -0.16(-0.96%)
May 15, 2023 16.45 16.58 16.38 16.50 3,087,581 +0.08(+0.48%)
May 12, 2023 16.61 16.63 16.36 16.42 2,885,707 -0.16(-0.95%)
May 11, 2023 16.42 16.59 16.33 16.58 2,823,974 +0.08(+0.48%)
May 10, 2023 16.67 16.70 16.35 16.50 3,387,986 +0.09(+0.53%)
May 09, 2023 16.51 16.65 16.40 16.41 4,394,749 -0.25(-1.47%)
May 08, 2023 16.76 16.77 16.49 16.66 3,582,407 -0.05(-0.31%)
May 05, 2023 16.53 16.83 16.46 16.71 4,456,341 +0.43(+2.64%)
May 04, 2023 16.52 16.58 16.21 16.28 5,383,769 -0.34(-2.06%)
May 03, 2023 16.61 17.11 16.58 16.62 9,387,836 +0.08(+0.48%)
May 02, 2023 17.18 17.21 16.27 16.54 7,435,858 -0.39(-2.28%)
May 01, 2023 17.45 17.50 16.87 16.93 5,220,519 -0.58(-3.30%)
Apr 28, 2023 17.35 17.63 17.31 17.51 5,281,057 +0.22(+1.27%)
Apr 27, 2023 16.95 17.36 16.91 17.29 4,874,994 +0.59(+3.52%)
Apr 26, 2023 16.78 17.03 16.68 16.70 5,914,572 +0.07(+0.42%)
Apr 25, 2023 16.98 17.09 16.63 16.63 4,401,804 -0.42(-2.47%)
Apr 24, 2023 16.91 17.05 16.58 17.05 5,454,727 +0.10(+0.57%)
Apr 21, 2023 16.91 16.96 16.66 16.96 3,565,409 +0.09(+0.52%)
Apr 20, 2023 16.68 16.93 16.61 16.87 4,798,902 +0.04(+0.21%)
Apr 19, 2023 16.67 16.92 16.62 16.83 3,287,485 +0.02(+0.10%)
Apr 18, 2023 16.93 17.06 16.75 16.82 4,413,069 -0.22(-1.29%)
Apr 17, 2023 16.77 17.16 16.70 17.04 5,903,347 +0.21(+1.25%)
Apr 14, 2023 17.00 17.04 16.64 16.83 3,643,996 -0.13(-0.78%)
Apr 13, 2023 16.82 17.01 16.65 16.96 4,037,056 +0.15(+0.89%)
Apr 12, 2023 16.97 17.07 16.78 16.81 4,695,569 +0.03(+0.16%)
Apr 11, 2023 16.54 16.91 16.49 16.78 4,569,057 +0.28(+1.70%)
Apr 10, 2023 16.78 16.82 16.11 16.50 5,783,638 -0.31(-1.82%)
Apr 06, 2023 17.00 17.03 16.73 16.81 4,337,249 -0.11(-0.67%)
Apr 05, 2023 16.55 17.02 16.44 16.92 5,664,208 +0.28(+1.68%)
Apr 04, 2023 16.69 16.69 16.33 16.64 5,531,063 +0.12(+0.74%)
Apr 03, 2023 16.61 16.77 16.33 16.52 6,192,910 -0.23(-1.36%)
Mar 31, 2023 16.52 16.78 16.41 16.75 4,570,760 +0.26(+1.59%)
Mar 30, 2023 16.48 16.50 16.26 16.48 4,803,098 +0.15(+0.91%)
Mar 29, 2023 16.23 16.35 16.10 16.33 5,287,539 +0.31(+1.96%)
Mar 28, 2023 16.16 16.27 15.91 16.02 5,212,167 -0.18(-1.10%)
Mar 27, 2023 16.21 16.36 15.96 16.20 6,570,121 +0.17(+1.06%)
Mar 24, 2023 15.43 16.03 15.31 16.03 8,109,928 +0.49(+3.16%)
Mar 23, 2023 15.55 16.27 15.45 15.54 9,275,374 +0.08(+0.55%)
Mar 22, 2023 15.71 15.89 15.45 15.45 6,240,468 -0.29(-1.83%)
Mar 21, 2023 15.81 15.91 15.68 15.74 6,486,780 +0.20(+1.31%)
Mar 20, 2023 15.65 15.83 15.53 15.54 6,514,154 -0.04(-0.27%)
Mar 17, 2023 15.98 16.00 15.53 15.58 10,837,098 -0.40(-2.49%)
Mar 16, 2023 15.59 16.10 15.50 15.98 10,559,371 +0.16(+1.02%)
Mar 15, 2023 15.76 16.04 15.50 15.82 11,800,908 -0.20(-1.27%)
Mar 14, 2023 15.95 16.55 15.83 16.02 8,260,340 +0.36(+2.33%)
Mar 13, 2023 15.39 15.89 14.86 15.66 11,035,068 +0.08(+0.49%)
Mar 10, 2023 16.26 16.33 15.49 15.58 9,855,347 -0.72(-4.42%)
Mar 09, 2023 17.27 17.38 16.30 16.30 7,013,705 -0.95(-5.50%)
Mar 08, 2023 17.16 17.30 16.98 17.25 5,249,432 +0.22(+1.29%)
Mar 07, 2023 17.25 17.37 17.01 17.03 3,892,565 -0.19(-1.13%)
Mar 06, 2023 17.33 17.51 17.22 17.22 5,405,003 +0.01(+0.05%)
Mar 03, 2023 17.04 17.29 16.94 17.22 4,486,612 +0.28(+1.65%)
Mar 02, 2023 16.94 16.98 16.66 16.94 6,245,992 -0.12(-0.70%)
Mar 01, 2023 17.40 17.47 16.91 17.05 6,971,604 -0.46(-2.61%)
Feb 28, 2023 17.54 17.56 17.42 17.51 6,211,915 -0.03(-0.14%)
Feb 27, 2023 17.76 17.84 17.47 17.54 4,122,797 -0.09(-0.53%)
Feb 24, 2023 17.71 17.82 17.51 17.63 5,272,006 -0.23(-1.28%)
Feb 23, 2023 18.10 18.17 17.73 17.86 4,862,804 -0.13(-0.71%)
Feb 22, 2023 17.61 17.99 17.61 17.99 5,822,178 +0.30(+1.72%)
Feb 21, 2023 17.99 18.05 17.59 17.68 6,497,240 -0.60(-3.29%)
Feb 17, 2023 18.36 18.39 18.10 18.28 5,098,209 -0.10(-0.55%)
Feb 16, 2023 18.16 18.53 18.08 18.38 4,579,992 +0.02(+0.09%)
Feb 15, 2023 18.23 18.42 18.13 18.37 5,440,694 -0.02(-0.09%)
Feb 14, 2023 18.50 18.58 18.14 18.38 6,006,206 -0.19(-1.00%)
Feb 13, 2023 18.24 18.58 18.21 18.57 7,249,766 +0.23(+1.25%)
Feb 10, 2023 18.31 18.60 18.16 18.34 10,674,357 -0.09(-0.51%)
Feb 09, 2023 19.87 19.99 18.43 18.43 16,273,361 -1.13(-5.80%)
Feb 08, 2023 19.73 19.81 19.51 19.57 5,241,269 -0.19(-0.94%)
Feb 07, 2023 19.33 19.79 19.24 19.76 5,582,100 +0.29(+1.48%)
Feb 06, 2023 19.90 19.97 19.32 19.47 6,576,663 -0.64(-3.20%)
Feb 03, 2023 20.30 20.30 19.96 20.11 6,011,587 -0.31(-1.53%)
Feb 02, 2023 20.52 20.69 20.32 20.42 6,652,671 +0.10(+0.50%)
Feb 01, 2023 19.81 20.45 19.74 20.32 8,375,168 +0.45(+2.26%)
Jan 31, 2023 19.69 19.88 19.61 19.87 9,479,535 +0.48(+2.49%)
Jan 30, 2023 19.58 19.70 19.32 19.39 5,442,028 -0.37(-1.89%)
Jan 27, 2023 19.32 19.83 19.24 19.76 6,683,006 +0.47(+2.41%)
Jan 26, 2023 18.96 19.30 18.94 19.30 5,154,444 +0.45(+2.38%)
Jan 25, 2023 18.83 18.92 18.75 18.85 5,948,462 -0.13(-0.67%)
Jan 24, 2023 18.63 23.02 18.63 18.98 6,038,296 -0.17(-0.88%)
Jan 23, 2023 19.21 19.28 19.08 19.15 7,018,864 -0.11(-0.57%)
Jan 20, 2023 18.99 19.26 18.91 19.26 6,810,105 +0.24(+1.25%)
Jan 19, 2023 18.95 19.10 18.84 19.02 6,586,712 -0.09(-0.49%)
Jan 18, 2023 19.20 19.32 19.03 19.11 6,856,691 +0.06(+0.31%)
Jan 17, 2023 19.16 19.32 19.01 19.05 8,051,200 -0.17(-0.88%)
Jan 13, 2023 19.15 19.31 19.05 19.22 5,802,038 -0.03(-0.13%)
Jan 12, 2023 19.26 19.41 19.11 19.25 7,555,267 +0.16(+0.84%)
Jan 11, 2023 18.97 19.23 18.93 19.09 8,280,100 +0.26(+1.39%)
Jan 10, 2023 18.65 18.86 18.57 18.82 4,617,348 +0.16(+0.86%)
Jan 09, 2023 18.71 18.93 18.65 18.66 8,875,834 -0.08(-0.45%)
Jan 06, 2023 18.49 18.84 18.38 18.75 10,867,540 +0.41(+2.26%)
Jan 05, 2023 18.21 18.43 18.08 18.33 6,940,039 -0.03(-0.18%)
Jan 04, 2023 18.38 18.48 18.19 18.37 10,808,648 +0.21(+1.17%)
Jan 03, 2023 17.98 18.39 17.91 18.16 8,367,261 +0.30(+1.71%)
Dec 30, 2022 17.93 18.03 17.68 17.85 7,145,413 -0.25(-1.40%)
Dec 29, 2022 17.88 18.17 17.78 18.10 6,906,104 +0.35(+1.96%)
Dec 28, 2022 18.27 18.29 17.69 17.76 8,873,095 -0.52(-2.85%)
Dec 27, 2022 18.28 18.33 17.96 18.28 8,017,480 +0.00(+0.00%)
Dec 23, 2022 18.21 18.28 18.04 18.28 5,436,007 +0.13(+0.72%)
Dec 22, 2022 18.05 18.16 17.66 18.15 6,556,835 +0.04(+0.22%)
Dec 21, 2022 17.97 18.24 17.93 18.11 8,165,173 +0.45(+2.53%)
Dec 20, 2022 17.20 17.71 16.91 17.66 12,519,092 +0.28(+1.64%)
Dec 19, 2022 17.40 17.76 17.28 17.38 7,125,710 -0.01(-0.05%)
Dec 16, 2022 17.51 17.51 17.32 17.38 29,860,602 -0.38(-2.15%)
Dec 15, 2022 17.64 17.94 17.44 17.77 6,609,680 -0.10(-0.55%)
Dec 14, 2022 17.88 18.05 17.68 17.86 6,462,813 -0.07(-0.36%)
Dec 13, 2022 18.16 18.54 17.83 17.93 8,852,097 +0.19(+1.05%)
Dec 12, 2022 17.62 17.75 17.37 17.74 5,612,170 +0.13(+0.74%)
Dec 09, 2022 17.47 17.83 17.33 17.61 6,220,778 +0.11(+0.65%)
Dec 08, 2022 17.33 17.58 17.31 17.50 4,535,725 +0.18(+1.03%)
Dec 07, 2022 16.91 17.34 16.84 17.32 5,874,056 +0.27(+1.57%)
Dec 06, 2022 17.29 17.42 16.78 17.05 7,495,466 -0.23(-1.32%)
Dec 05, 2022 17.66 17.73 17.26 17.28 5,759,313 -0.43(-2.43%)
Dec 02, 2022 17.71 17.77 17.33 17.71 5,595,748 -0.07(-0.41%)
Dec 01, 2022 17.68 18.03 17.68 17.78 8,152,392 +0.17(+0.97%)
Nov 30, 2022 17.15 17.71 17.03 17.61 20,234,882 +0.37(+2.17%)
Nov 29, 2022 17.23 17.28 17.08 17.24 5,552,266 +0.13(+0.76%)
Nov 28, 2022 17.44 17.51 17.07 17.11 7,252,540 -0.49(-2.77%)
Nov 25, 2022 17.22 17.59 17.21 17.59 4,294,684 +0.41(+2.36%)
Nov 23, 2022 16.86 17.29 16.76 17.19 6,516,567 +0.29(+1.73%)
Nov 22, 2022 16.68 16.93 16.61 16.90 6,451,187 +0.23(+1.37%)
Nov 21, 2022 16.18 16.74 16.08 16.67 7,095,139 +0.49(+3.01%)
Nov 18, 2022 16.35 16.50 15.95 16.18 6,791,833 +0.00(+0.00%)
Nov 17, 2022 16.40 16.45 15.97 16.18 7,643,589 -0.45(-2.69%)
Nov 16, 2022 16.90 16.98 16.44 16.63 7,564,804 -0.45(-2.62%)
Nov 15, 2022 17.25 17.47 16.74 17.07 8,550,492 +0.07(+0.38%)
Nov 14, 2022 17.47 17.68 17.00 17.01 8,616,539 -0.50(-2.83%)
Nov 11, 2022 17.11 17.65 16.87 17.51 9,754,513 +0.38(+2.23%)
Nov 10, 2022 16.00 17.15 16.00 17.12 15,342,335 +1.58(+10.20%)
Nov 09, 2022 15.44 15.75 15.26 15.54 10,248,916 +0.07(+0.42%)
Nov 08, 2022 15.25 15.58 15.06 15.47 7,848,823 +0.34(+2.26%)
Nov 07, 2022 14.90 15.18 14.69 15.13 8,890,502 +0.32(+2.19%)
Nov 04, 2022 14.51 15.13 14.42 14.81 8,812,969 +0.50(+3.46%)
Nov 03, 2022 14.56 14.56 14.17 14.31 8,897,294 -0.46(-3.08%)
Nov 02, 2022 14.93 14.77 12,941,107 -0.20(-1.36%)
Nov 01, 2022 15.28 15.48 14.90 14.97 9,433,937 -0.11(-0.70%)
Oct 31, 2022 15.01 15.36 14.89 15.08 11,535,180 +0.08(+0.54%)
Oct 28, 2022 14.63 15.03 14.46 14.99 11,295,392 +0.28(+1.88%)
Oct 27, 2022 15.10 15.42 14.67 14.72 12,554,699 +0.22(+1.51%)
Oct 26, 2022 14.50 14.85 14.34 14.50 9,708,269 +0.13(+0.90%)
Oct 25, 2022 13.50 14.44 13.27 14.37 13,236,402 +0.80(+5.93%)
Oct 24, 2022 13.73 13.74 13.34 13.56 10,275,358 -0.11(-0.77%)
Oct 21, 2022 13.53 13.74 13.32 13.67 7,536,143 +0.09(+0.66%)
Oct 20, 2022 13.84 13.97 13.53 13.58 6,499,203 -0.26(-1.88%)
Oct 19, 2022 13.81 14.04 13.58 13.84 8,990,924 -0.11(-0.76%)
Oct 18, 2022 14.06 14.27 13.75 13.95 8,302,514 +0.16(+1.18%)
Oct 17, 2022 13.84 13.96 13.64 13.78 7,248,807 +0.26(+1.92%)
Oct 14, 2022 13.88 14.15 13.51 13.52 9,659,648 -0.29(-2.12%)
Oct 13, 2022 13.49 13.90 13.17 13.82 12,804,167 +0.03(+0.24%)
Oct 12, 2022 13.72 13.88 13.31 13.78 14,457,647 +0.06(+0.47%)
Oct 11, 2022 12.47 13.83 12.43 13.72 21,324,682 +1.43(+11.64%)
Oct 10, 2022 13.21 13.39 12.28 12.29 14,966,236 -0.93(-7.07%)
Oct 07, 2022 13.42 13.61 13.15 13.22 13,899,190 -0.34(-2.52%)
Oct 06, 2022 14.01 14.24 13.47 13.56 17,716,272 -0.53(-3.75%)
Oct 05, 2022 14.84 14.86 13.82 14.09 20,216,410 -1.09(-7.17%)
Oct 04, 2022 14.47 15.21 14.41 15.18 17,742,514 +1.06(+7.48%)
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.