Annaly Capital Management Inc (NY: NLY )

21.53 +0.22 (+1.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 16.47 16.94 16.47 16.60 1,081,554 -0.04(-0.25%)
Jan 28, 2005 16.37 16.73 16.23 16.64 1,386,066 +0.20(+1.24%)
Jan 27, 2005 16.51 16.52 16.19 16.44 793,100 +0.14(+0.83%)
Jan 26, 2005 16.60 16.64 16.18 16.30 922,273 -0.25(-1.48%)
Jan 25, 2005 16.60 16.69 16.46 16.55 1,015,787 -0.05(-0.31%)
Jan 24, 2005 16.73 16.80 16.52 16.60 1,425,975 -0.31(-1.85%)
Jan 21, 2005 16.47 16.95 16.43 16.91 1,505,202 +0.45(+2.73%)
Jan 20, 2005 16.32 16.47 16.24 16.46 638,424 +0.11(+0.67%)
Jan 19, 2005 16.46 16.52 16.28 16.35 946,596 -0.08(-0.46%)
Jan 18, 2005 16.08 16.43 16.01 16.43 928,649 +0.47(+2.92%)
Jan 14, 2005 15.91 16.01 15.70 15.96 1,155,468 +0.27(+1.73%)
Jan 13, 2005 15.77 16.00 15.69 15.69 1,491,388 +0.03(+0.22%)
Jan 12, 2005 15.91 15.92 15.54 15.66 1,304,595 -0.18(-1.12%)
Jan 11, 2005 16.01 16.03 15.75 15.84 700,294 -0.08(-0.53%)
Jan 10, 2005 16.01 16.05 15.80 15.92 1,036,450 +0.00(+0.00%)
Jan 07, 2005 16.07 16.08 15.84 15.92 1,251,580 +0.19(+1.18%)
Jan 06, 2005 15.45 15.96 15.38 15.74 1,742,648 +0.36(+2.37%)
Jan 05, 2005 16.09 16.18 15.27 15.37 3,253,991 -0.73(-4.52%)
Jan 04, 2005 16.51 16.51 16.07 16.10 1,744,774 -0.32(-1.96%)
Jan 03, 2005 16.52 16.67 16.35 16.42 1,623,748 -0.19(-1.17%)
Dec 31, 2004 16.79 16.88 16.62 16.62 965,370 -0.17(-1.01%)
Dec 30, 2004 16.72 16.81 16.64 16.79 1,224,777 +0.10(+0.61%)
Dec 29, 2004 16.77 16.78 16.63 16.68 1,374,495 -0.59(-3.43%)
Dec 28, 2004 17.23 17.31 17.20 17.28 1,784,328 +0.09(+0.54%)
Dec 27, 2004 17.28 17.31 17.18 17.18 1,238,946 -0.08(-0.44%)
Dec 23, 2004 17.39 17.39 17.22 17.26 844,816 -0.07(-0.39%)
Dec 22, 2004 17.32 17.37 17.18 17.33 1,022,871 +0.09(+0.54%)
Dec 21, 2004 17.06 17.23 16.98 17.23 1,048,730 +0.25(+1.45%)
Dec 20, 2004 16.95 17.07 16.94 16.99 1,155,704 -0.08(-0.50%)
Dec 17, 2004 16.88 17.08 16.85 17.07 706,316 +0.22(+1.31%)
Dec 16, 2004 17.14 17.15 16.85 16.85 992,172 -0.27(-1.58%)
Dec 15, 2004 17.06 17.12 17.02 17.12 1,557,745 +0.08(+0.50%)
Dec 14, 2004 16.94 17.05 16.77 17.04 1,602,495 +0.09(+0.55%)
Dec 13, 2004 16.98 17.02 16.91 16.95 806,443 +0.00(+0.00%)
Dec 10, 2004 16.86 16.95 16.81 16.95 858,159 +0.03(+0.15%)
Dec 09, 2004 16.91 16.93 16.77 16.92 745,280 +0.03(+0.15%)
Dec 08, 2004 16.79 16.90 16.76 16.90 722,964 +0.08(+0.50%)
Dec 07, 2004 16.85 16.93 16.81 16.81 878,940 -0.10(-0.60%)
Dec 06, 2004 16.76 16.91 16.61 16.91 1,128,666 +0.17(+1.01%)
Dec 03, 2004 16.37 16.74 16.37 16.74 1,189,119 +0.38(+2.33%)
Dec 02, 2004 16.68 16.68 16.34 16.36 1,699,788 -0.39(-2.33%)
Dec 01, 2004 16.80 16.81 16.64 16.75 1,227,257 -0.02(-0.10%)
Nov 30, 2004 16.68 16.77 16.56 16.77 993,943 +0.13(+0.76%)
Nov 29, 2004 16.68 16.68 16.43 16.64 1,408,146 +0.09(+0.56%)
Nov 26, 2004 16.52 16.59 16.43 16.55 392,594 +0.04(+0.26%)
Nov 24, 2004 16.43 16.52 16.36 16.51 983,199 +0.14(+0.83%)
Nov 23, 2004 16.39 16.39 16.26 16.37 1,153,697 +0.15(+0.94%)
Nov 22, 2004 15.89 16.22 15.89 16.22 1,071,046 +0.33(+2.08%)
Nov 19, 2004 16.09 16.15 15.87 15.89 665,345 -0.12(-0.74%)
Nov 18, 2004 16.17 16.17 15.85 16.01 955,688 +0.05(+0.32%)
Nov 17, 2004 16.30 16.34 15.95 15.96 1,105,169 -0.18(-1.10%)
Nov 16, 2004 16.27 16.29 15.94 16.13 1,783,030 -0.08(-0.47%)
Nov 15, 2004 16.09 16.26 16.03 16.21 1,169,755 +0.16(+1.00%)
Nov 12, 2004 15.88 16.05 15.74 16.05 1,213,206 +0.30(+1.94%)
Nov 11, 2004 15.58 15.75 15.54 15.74 976,823 +0.16(+1.03%)
Nov 10, 2004 15.58 15.61 15.42 15.58 965,252 +0.13(+0.82%)
Nov 09, 2004 15.43 15.49 15.29 15.46 1,133,388 +0.14(+0.89%)
Nov 08, 2004 15.36 15.45 15.29 15.32 1,674,638 +0.04(+0.28%)
Nov 05, 2004 15.74 15.74 15.03 15.28 2,727,619 -0.43(-2.75%)
Nov 04, 2004 15.52 15.75 15.46 15.71 1,896,853 +0.30(+1.92%)
Nov 03, 2004 15.41 15.47 15.33 15.41 1,174,596 +0.12(+0.78%)
Nov 02, 2004 15.30 15.40 15.25 15.30 905,979 +0.01(+0.05%)
Nov 01, 2004 15.29 15.34 15.24 15.29 1,110,010 +0.06(+0.39%)
Oct 29, 2004 15.23 15.30 15.20 15.23 1,353,123 +0.08(+0.50%)
Oct 28, 2004 15.19 15.24 15.08 15.15 1,095,841 +0.09(+0.62%)
Oct 27, 2004 15.04 15.12 14.97 15.06 1,090,292 +0.06(+0.40%)
Oct 26, 2004 14.69 15.01 14.55 15.00 1,961,675 +0.56(+3.87%)
Oct 25, 2004 14.19 14.50 14.10 14.44 1,331,752 +0.25(+1.73%)
Oct 22, 2004 14.40 14.44 14.19 14.19 744,690 -0.19(-1.30%)
Oct 21, 2004 14.19 14.39 14.18 14.38 991,464 +0.22(+1.56%)
Oct 20, 2004 14.47 14.47 13.83 14.16 2,495,958 -0.30(-2.11%)
Oct 19, 2004 14.57 14.58 14.44 14.47 725,326 -0.07(-0.47%)
Oct 18, 2004 14.46 14.57 14.40 14.53 1,137,049 +0.13(+0.88%)
Oct 15, 2004 14.61 14.61 14.40 14.41 1,392,796 -0.20(-1.39%)
Oct 14, 2004 14.69 14.71 14.40 14.61 1,257,956 +0.00(+0.00%)
Oct 13, 2004 14.69 14.74 14.60 14.61 760,394 +0.00(+0.00%)
Oct 12, 2004 14.48 14.68 14.48 14.61 1,003,389 +0.11(+0.76%)
Oct 11, 2004 14.73 14.73 14.48 14.50 656,961 -0.09(-0.64%)
Oct 08, 2004 14.52 14.68 14.50 14.59 737,369 +0.14(+0.94%)
Oct 07, 2004 14.47 14.55 14.40 14.46 890,747 -0.01(-0.06%)
Oct 06, 2004 14.54 14.59 14.46 14.47 999,847 -0.03(-0.18%)
Oct 05, 2004 14.58 14.62 14.48 14.49 812,700 -0.10(-0.70%)
Oct 04, 2004 14.60 14.64 14.58 14.59 901,256 -0.01(-0.06%)
Oct 01, 2004 14.58 14.68 14.48 14.60 1,093,125 +0.09(+0.64%)
Sep 30, 2004 14.61 14.74 14.51 14.51 1,098,321 +0.00(+0.00%)
Sep 29, 2004 14.59 14.65 14.40 14.51 1,402,006 -0.08(-0.58%)
Sep 28, 2004 14.91 14.99 14.44 14.59 2,244,816 -0.67(-4.38%)
Sep 27, 2004 15.29 15.32 15.16 15.26 1,959,432 +0.03(+0.17%)
Sep 24, 2004 15.32 15.39 15.24 15.24 1,234,341 +0.01(+0.06%)
Sep 23, 2004 15.15 15.32 15.12 15.23 1,512,287 +0.09(+0.62%)
Sep 22, 2004 15.12 15.24 15.08 15.13 1,576,991 +0.07(+0.45%)
Sep 21, 2004 15.19 15.23 15.04 15.07 1,651,850 -0.11(-0.73%)
Sep 20, 2004 15.24 15.46 15.04 15.18 2,143,627 -0.30(-1.97%)
Sep 17, 2004 15.53 15.62 15.43 15.48 1,214,151 -0.04(-0.27%)
Sep 16, 2004 15.29 15.54 15.26 15.52 1,154,406 +0.24(+1.55%)
Sep 15, 2004 15.23 15.33 15.16 15.29 798,413 +0.11(+0.73%)
Sep 14, 2004 15.16 15.24 15.12 15.18 791,093 +0.06(+0.39%)
Sep 13, 2004 15.13 15.17 15.05 15.12 614,691 +0.04(+0.28%)
Sep 10, 2004 15.21 15.22 14.97 15.08 1,431,288 -0.14(-0.89%)
Sep 09, 2004 15.32 15.32 15.20 15.21 901,846 -0.01(-0.06%)
Sep 08, 2004 15.26 15.33 15.18 15.22 1,036,568 -0.03(-0.17%)
Sep 07, 2004 15.16 15.28 15.13 15.24 875,634 +0.14(+0.95%)
Sep 03, 2004 15.09 15.14 15.00 15.10 538,415 +0.06(+0.39%)
Sep 02, 2004 15.03 15.15 14.94 15.04 941,283 +0.03(+0.17%)
Sep 01, 2004 15.12 15.16 15.00 15.02 797,351 -0.10(-0.67%)
Aug 31, 2004 15.08 15.15 15.01 15.12 976,941 +0.09(+0.62%)
Aug 30, 2004 14.95 15.06 14.92 15.02 832,183 +0.20(+1.37%)
Aug 27, 2004 14.86 14.99 14.82 14.82 979,893 +0.03(+0.23%)
Aug 26, 2004 14.69 14.81 14.66 14.79 765,353 +0.14(+0.98%)
Aug 25, 2004 14.70 14.74 14.61 14.64 926,287 +0.01(+0.06%)
Aug 24, 2004 14.76 14.76 14.59 14.63 1,182,625 -0.04(-0.29%)
Aug 23, 2004 14.60 14.73 14.54 14.68 737,842 +0.13(+0.87%)
Aug 20, 2004 14.50 14.59 14.45 14.55 687,188 +0.14(+0.94%)
Aug 19, 2004 14.48 14.57 14.40 14.41 893,699 -0.14(-0.93%)
Aug 18, 2004 14.38 14.58 14.06 14.55 1,878,669 +0.17(+1.18%)
Aug 17, 2004 14.34 14.40 14.25 14.38 841,038 +0.07(+0.47%)
Aug 16, 2004 14.09 14.31 14.09 14.31 731,466 +0.22(+1.56%)
Aug 13, 2004 14.08 14.19 14.06 14.09 596,153 +0.08(+0.54%)
Aug 12, 2004 14.14 14.19 14.02 14.02 723,201 -0.17(-1.19%)
Aug 11, 2004 14.20 14.26 14.10 14.19 780,702 -0.02(-0.12%)
Aug 10, 2004 14.10 14.21 14.03 14.20 708,678 +0.19(+1.33%)
Aug 09, 2004 14.22 14.22 13.93 14.02 1,047,667 -0.09(-0.66%)
Aug 06, 2004 13.97 14.31 13.85 14.11 2,094,508 +0.35(+2.52%)
Aug 05, 2004 14.10 14.13 13.73 13.76 1,100,446 -0.32(-2.28%)
Aug 04, 2004 14.18 14.24 14.02 14.08 890,983 -0.08(-0.60%)
Aug 03, 2004 14.03 14.21 13.98 14.17 999,611 +0.24(+1.70%)
Aug 02, 2004 13.98 14.03 13.72 13.93 943,998 -0.04(-0.30%)
Jul 30, 2004 13.93 14.10 13.90 13.97 1,036,568 +0.06(+0.43%)
Jul 29, 2004 13.93 14.00 13.81 13.91 1,229,737 +0.19(+1.42%)
Jul 28, 2004 13.64 13.87 13.51 13.72 1,529,644 +0.08(+0.56%)
Jul 27, 2004 13.97 13.97 13.54 13.64 2,249,775 -0.17(-1.23%)
Jul 26, 2004 13.76 14.01 13.57 13.81 1,883,274 +0.08(+0.62%)
Jul 23, 2004 13.91 13.97 13.72 13.73 1,446,402 -0.19(-1.34%)
Jul 22, 2004 14.03 14.11 13.91 13.91 1,450,888 -0.13(-0.91%)
Jul 21, 2004 14.28 14.29 14.03 14.04 1,856,826 -0.19(-1.31%)
Jul 20, 2004 14.28 14.40 14.19 14.23 1,143,070 -0.04(-0.30%)
Jul 19, 2004 14.41 14.42 14.23 14.27 1,481,115 -0.08(-0.53%)
Jul 16, 2004 14.25 14.35 13.97 14.35 2,779,453 +0.21(+1.50%)
Jul 15, 2004 14.19 14.31 14.07 14.14 1,836,281 -0.04(-0.30%)
Jul 14, 2004 14.27 14.40 14.18 14.18 1,165,504 -0.09(-0.65%)
Jul 13, 2004 14.57 14.57 14.26 14.27 1,165,504 -0.21(-1.46%)
Jul 12, 2004 14.57 14.64 14.42 14.48 932,663 +0.07(+0.47%)
Jul 09, 2004 14.35 14.47 14.31 14.41 639,723 +0.17(+1.19%)
Jul 08, 2004 14.68 14.74 14.24 14.25 1,130,673 -0.41(-2.78%)
Jul 07, 2004 14.55 14.74 14.45 14.65 1,064,670 +0.11(+0.76%)
Jul 06, 2004 14.68 14.68 14.45 14.54 790,503 -0.13(-0.87%)
Jul 02, 2004 14.16 14.69 14.16 14.67 1,394,449 +0.51(+3.59%)
Jul 01, 2004 14.48 14.52 14.08 14.16 1,352,061 -0.20(-1.41%)
Jun 30, 2004 14.15 14.40 14.06 14.36 2,142,564 -0.11(-0.76%)
Jun 29, 2004 14.76 14.76 14.44 14.47 1,744,301 -0.29(-1.95%)
Jun 28, 2004 14.69 14.86 14.66 14.76 1,844,074 +0.19(+1.28%)
Jun 25, 2004 14.57 14.64 14.50 14.58 921,092 +0.08(+0.58%)
Jun 24, 2004 14.66 14.73 14.41 14.49 1,565,538 -0.10(-0.70%)
Jun 23, 2004 14.71 14.74 14.52 14.59 1,486,311 -0.09(-0.63%)
Jun 22, 2004 14.59 14.74 14.48 14.69 839,031 +0.12(+0.81%)
Jun 21, 2004 14.60 14.67 14.55 14.57 1,305,422 +0.00(+0.00%)
Jun 18, 2004 14.69 14.69 14.56 14.57 853,790 -0.06(-0.41%)
Jun 17, 2004 14.54 14.65 14.45 14.63 982,254 +0.11(+0.76%)
Jun 16, 2004 14.52 14.61 14.40 14.52 920,029 -0.01(-0.06%)
Jun 15, 2004 14.44 14.52 14.31 14.52 1,433,532 +0.31(+2.20%)
Jun 14, 2004 14.65 14.68 14.21 14.21 1,702,267 -0.40(-2.72%)
Jun 10, 2004 14.77 14.86 14.61 14.61 1,247,684 -0.11(-0.75%)
Jun 09, 2004 14.86 14.86 14.71 14.72 1,259,255 -0.06(-0.40%)
Jun 08, 2004 15.07 15.10 14.74 14.78 955,333 -0.25(-1.63%)
Jun 07, 2004 14.82 15.03 14.67 15.02 606,662 +0.38(+2.60%)
Jun 04, 2004 14.75 14.75 14.63 14.64 770,430 -0.01(-0.06%)
Jun 03, 2004 14.78 14.83 14.62 14.65 787,197 -0.08(-0.57%)
Jun 02, 2004 14.82 15.02 14.74 14.74 987,567 -0.03(-0.23%)
Jun 01, 2004 15.05 15.07 14.71 14.77 1,124,297 -0.28(-1.86%)
May 28, 2004 14.86 15.06 14.82 15.05 868,903 +0.27(+1.83%)
May 27, 2004 14.94 15.03 14.77 14.78 1,036,214 +0.01(+0.06%)
May 26, 2004 14.59 14.82 14.49 14.77 1,203,760 +0.31(+2.17%)
May 25, 2004 14.37 14.57 14.23 14.46 1,193,842 +0.16(+1.13%)
May 24, 2004 14.23 14.38 14.18 14.30 936,914 +0.20(+1.44%)
May 21, 2004 14.25 14.27 14.08 14.09 841,274 -0.03(-0.24%)
May 20, 2004 13.78 14.17 13.78 14.13 1,234,696 +0.36(+2.58%)
May 19, 2004 14.23 14.23 13.76 13.77 1,682,903 -0.20(-1.45%)
May 18, 2004 14.08 14.23 13.93 13.97 1,734,619 +0.17(+1.23%)
May 17, 2004 13.76 14.02 13.64 13.80 1,393,032 +0.05(+0.37%)
May 14, 2004 13.67 13.86 13.57 13.75 1,588,798 +0.08(+0.62%)
May 13, 2004 13.70 13.96 13.58 13.67 1,737,571 -0.14(-0.98%)
May 12, 2004 14.19 14.21 13.69 13.80 1,526,101 -0.25(-1.81%)
May 11, 2004 13.79 14.19 13.79 14.06 1,560,225 +0.22(+1.59%)
May 10, 2004 14.19 14.19 13.50 13.84 3,354,708 -0.49(-3.43%)
May 07, 2004 14.82 14.83 14.28 14.33 1,708,761 -0.53(-3.59%)
May 06, 2004 15.08 15.08 14.82 14.86 1,095,605 -0.24(-1.57%)
May 05, 2004 14.85 15.19 14.79 15.10 1,523,740 +0.25(+1.71%)
May 04, 2004 14.65 15.01 14.59 14.85 1,165,150 +0.27(+1.86%)
May 03, 2004 14.65 14.75 14.33 14.58 1,625,283 -0.08(-0.52%)
Apr 30, 2004 14.71 14.95 14.53 14.65 961,119 -0.06(-0.40%)
Apr 29, 2004 14.97 15.10 14.57 14.71 1,281,807 -0.14(-0.91%)
Apr 28, 2004 15.19 15.20 14.82 14.85 1,234,223 -0.23(-1.52%)
Apr 27, 2004 15.03 15.23 14.86 15.08 1,492,805 +0.19(+1.31%)
Apr 26, 2004 14.72 15.01 14.72 14.88 913,063 +0.09(+0.63%)
Apr 23, 2004 15.06 15.06 14.66 14.79 984,616 -0.14(-0.91%)
Apr 22, 2004 14.61 14.97 14.54 14.92 1,183,216 +0.22(+1.50%)
Apr 21, 2004 14.69 14.79 14.49 14.70 1,915,154 -0.08(-0.57%)
Apr 20, 2004 15.20 15.24 14.78 14.79 1,242,488 -0.36(-2.40%)
Apr 19, 2004 15.23 15.24 14.97 15.15 1,176,840 -0.01(-0.06%)
Apr 16, 2004 15.13 15.29 14.86 15.16 1,491,506 +0.19(+1.30%)
Apr 15, 2004 14.74 15.02 14.52 14.97 2,321,327 +0.24(+1.61%)
Apr 14, 2004 15.04 15.05 14.48 14.73 3,949,917 -0.31(-2.08%)
Apr 13, 2004 14.41 15.29 14.25 15.04 4,433,075 +0.13(+0.85%)
Apr 12, 2004 15.51 15.51 14.23 14.91 3,963,023 -0.58(-3.77%)
Apr 08, 2004 15.82 15.88 15.50 15.50 954,979 -0.31(-1.98%)
Apr 07, 2004 15.46 16.04 15.17 15.81 2,687,710 +0.28(+1.80%)
Apr 06, 2004 15.29 15.59 15.29 15.53 2,975,928 +0.05(+0.33%)
Apr 05, 2004 15.69 15.80 14.99 15.48 4,781,982 -0.36(-2.25%)
Apr 02, 2004 16.57 16.58 15.54 15.84 4,223,730 -0.70(-4.25%)
Apr 01, 2004 16.63 16.63 16.33 16.54 1,316,639 -0.02(-0.10%)
Mar 31, 2004 16.62 16.68 16.30 16.56 1,138,820 +0.07(+0.41%)
Mar 30, 2004 16.52 16.52 16.09 16.49 1,871,467 -0.10(-0.61%)
Mar 29, 2004 16.77 16.77 16.39 16.59 1,471,669 -0.43(-2.54%)
Mar 26, 2004 17.09 17.11 16.91 17.02 1,428,573 -0.03(-0.20%)
Mar 25, 2004 16.85 17.16 16.57 17.06 3,450,230 -0.10(-0.59%)
Mar 24, 2004 17.62 17.69 17.11 17.16 3,626,750 -0.74(-4.12%)
Mar 23, 2004 17.83 17.97 17.76 17.90 1,424,676 +0.15(+0.86%)
Mar 22, 2004 17.78 17.87 17.70 17.74 1,444,985 +0.02(+0.10%)
Mar 19, 2004 17.62 17.83 17.52 17.73 1,727,417 +0.19(+1.11%)
Mar 18, 2004 17.07 17.53 17.07 17.53 1,259,727 +0.36(+2.12%)
Mar 17, 2004 16.94 17.17 16.81 17.17 1,513,349 +0.22(+1.30%)
Mar 16, 2004 17.05 17.11 16.79 16.95 1,972,184 -0.10(-0.60%)
Mar 15, 2004 16.94 17.18 16.73 17.05 2,182,119 -0.48(-2.75%)
Mar 12, 2004 17.33 17.53 17.33 17.53 828,522 +0.28(+1.62%)
Mar 11, 2004 17.36 17.54 16.96 17.25 1,882,566 -0.14(-0.78%)
Mar 10, 2004 17.46 17.68 17.38 17.39 949,666 -0.10(-0.58%)
Mar 09, 2004 17.40 17.53 17.37 17.49 1,167,866 -0.06(-0.34%)
Mar 08, 2004 17.73 17.73 17.15 17.55 1,745,600 -0.24(-1.33%)
Mar 05, 2004 17.75 17.85 17.66 17.79 1,572,268 +0.03(+0.14%)
Mar 04, 2004 17.75 17.81 17.66 17.76 987,449 +0.05(+0.29%)
Mar 03, 2004 17.58 17.85 17.53 17.71 1,400,353 +0.05(+0.29%)
Mar 02, 2004 17.45 17.66 17.40 17.66 1,157,948 +0.09(+0.53%)
Mar 01, 2004 17.35 17.57 17.28 17.57 1,079,901 +0.29(+1.67%)
Feb 27, 2004 17.23 17.34 17.21 17.28 713,046 +0.04(+0.25%)
Feb 26, 2004 17.20 17.27 17.13 17.23 702,774 +0.03(+0.20%)
Feb 25, 2004 17.25 17.26 17.05 17.20 586,117 +0.00(+0.00%)
Feb 24, 2004 16.99 17.27 16.94 17.20 1,077,776 +0.23(+1.35%)
Feb 23, 2004 17.07 17.08 16.94 16.97 729,695 -0.03(-0.20%)
Feb 20, 2004 17.04 17.12 16.94 17.01 907,632 -0.01(-0.05%)
Feb 19, 2004 17.02 17.12 16.97 17.01 970,211 -0.01(-0.05%)
Feb 18, 2004 17.18 17.18 16.99 17.02 931,719 -0.15(-0.89%)
Feb 17, 2004 17.23 17.24 17.11 17.18 1,264,568 +0.03(+0.15%)
Feb 13, 2004 17.11 17.18 17.07 17.15 1,078,366 +0.06(+0.35%)
Feb 12, 2004 16.97 17.12 16.85 17.09 1,253,351 +0.15(+0.90%)
Feb 11, 2004 16.96 17.07 16.85 16.94 1,101,745 +0.00(+0.00%)
Feb 10, 2004 17.02 17.07 16.90 16.94 1,639,334 -0.08(-0.50%)
Feb 09, 2004 16.68 17.02 16.47 17.02 2,609,073 -0.07(-0.40%)
Feb 06, 2004 16.85 17.09 16.77 17.09 1,013,544 +0.32(+1.92%)
Feb 05, 2004 16.87 16.88 16.68 16.77 1,254,060 -0.13(-0.75%)
Feb 04, 2004 16.98 17.02 16.79 16.90 1,358,083 -0.08(-0.50%)
Feb 03, 2004 17.01 17.18 16.91 16.98 1,574,512 +0.01(+0.05%)
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.