Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 15.05 15.21 14.97 14.97 19,484,924 -0.12(-0.77%)
Oct 28, 2011 15.04 15.18 14.89 15.08 17,799,892 +0.06(+0.41%)
Oct 27, 2011 15.03 15.10 14.70 15.02 26,459,634 +0.21(+1.44%)
Oct 26, 2011 14.81 14.82 14.66 14.81 11,935,030 +0.08(+0.54%)
Oct 25, 2011 14.57 14.83 14.49 14.73 22,063,620 +0.15(+1.04%)
Oct 24, 2011 14.10 14.57 14.10 14.57 27,198,006 +0.36(+2.50%)
Oct 21, 2011 14.29 14.29 14.12 14.22 20,838,590 -0.09(-0.62%)
Oct 20, 2011 14.23 14.35 14.19 14.31 18,381,978 +0.12(+0.88%)
Oct 19, 2011 14.22 14.30 14.16 14.18 13,982,105 -0.05(-0.37%)
Oct 18, 2011 14.16 14.25 14.12 14.24 16,230,679 +0.08(+0.56%)
Oct 17, 2011 14.34 14.34 14.15 14.16 12,551,932 -0.16(-1.12%)
Oct 14, 2011 14.15 14.32 14.10 14.32 14,640,345 +0.29(+2.09%)
Oct 13, 2011 14.03 14.12 13.98 14.02 15,825,583 -0.01(-0.06%)
Oct 12, 2011 14.22 14.25 13.97 14.03 22,432,416 -0.04(-0.25%)
Oct 11, 2011 14.20 14.24 14.03 14.07 14,654,790 -0.12(-0.88%)
Oct 10, 2011 13.97 14.20 13.95 14.19 16,792,416 +0.44(+3.23%)
Oct 07, 2011 14.32 14.33 13.73 13.75 30,142,894 -0.52(-3.61%)
Oct 06, 2011 14.23 14.27 14.10 14.26 20,466,370 +0.34(+2.42%)
Oct 05, 2011 14.06 14.06 13.43 13.93 33,400,982 -0.10(-0.70%)
Oct 04, 2011 13.54 14.02 13.01 14.02 66,916,252 -0.04(-0.32%)
Oct 03, 2011 14.87 14.87 14.03 14.07 37,981,000 -0.70(-4.75%)
Sep 30, 2011 14.80 15.01 14.76 14.77 19,192,288 -0.06(-0.42%)
Sep 29, 2011 15.00 15.01 14.74 14.83 21,929,294 +0.01(+0.06%)
Sep 28, 2011 15.00 15.05 14.81 14.82 28,149,106 -0.01(-0.06%)
Sep 27, 2011 15.05 15.06 14.77 14.83 35,923,732 -0.11(-0.75%)
Sep 26, 2011 15.12 15.12 14.88 14.94 26,525,634 -0.04(-0.29%)
Sep 23, 2011 15.00 15.17 14.92 14.99 19,852,060 -0.07(-0.45%)
Sep 22, 2011 15.00 15.35 14.95 15.06 32,656,986 -0.04(-0.28%)
Sep 21, 2011 15.42 15.56 15.09 15.10 32,119,296 -0.44(-2.81%)
Sep 20, 2011 15.61 15.67 15.49 15.54 19,459,194 -0.03(-0.22%)
Sep 19, 2011 15.35 15.64 15.31 15.57 22,984,410 +0.20(+1.28%)
Sep 16, 2011 15.36 15.40 15.30 15.37 17,810,406 +0.01(+0.06%)
Sep 15, 2011 15.48 15.49 15.33 15.36 17,986,758 -0.05(-0.33%)
Sep 14, 2011 15.38 15.48 15.30 15.42 18,256,374 +0.07(+0.45%)
Sep 13, 2011 15.35 15.38 15.18 15.35 15,669,777 -0.04(-0.28%)
Sep 12, 2011 15.08 15.39 15.06 15.39 23,115,452 +0.12(+0.79%)
Sep 09, 2011 14.97 15.32 14.97 15.27 26,117,164 +0.26(+1.71%)
Sep 08, 2011 15.03 15.20 15.00 15.01 18,775,462 +0.01(+0.06%)
Sep 07, 2011 15.07 15.12 14.81 15.00 24,849,446 -0.01(-0.06%)
Sep 06, 2011 14.76 15.01 14.62 15.01 24,295,054 +0.12(+0.81%)
Sep 02, 2011 14.64 15.00 14.60 14.89 35,696,140 -0.04(-0.29%)
Sep 01, 2011 15.42 15.42 14.94 14.94 54,721,224 -0.61(-3.92%)
Aug 31, 2011 15.55 15.58 15.42 15.54 24,500,108 +0.07(+0.44%)
Aug 30, 2011 15.19 15.59 15.11 15.48 32,823,024 +0.29(+1.92%)
Aug 29, 2011 15.33 15.35 15.02 15.18 26,333,880 +0.09(+0.62%)
Aug 26, 2011 14.89 15.24 14.85 15.09 23,697,348 +0.27(+1.79%)
Aug 25, 2011 15.30 15.33 14.79 14.82 44,255,112 -0.57(-3.73%)
Aug 24, 2011 15.52 15.58 15.22 15.40 39,687,652 -0.27(-1.70%)
Aug 23, 2011 15.52 15.66 15.32 15.66 16,641,765 +0.19(+1.22%)
Aug 22, 2011 15.48 15.52 15.24 15.48 20,057,434 +0.22(+1.46%)
Aug 19, 2011 15.35 15.60 15.22 15.25 36,172,260 -0.27(-1.71%)
Aug 18, 2011 15.39 15.74 15.35 15.52 41,137,852 -0.18(-1.15%)
Aug 17, 2011 15.75 15.82 15.65 15.70 21,108,318 +0.05(+0.33%)
Aug 16, 2011 15.67 15.76 15.53 15.65 17,606,340 -0.09(-0.55%)
Aug 15, 2011 15.48 15.76 15.42 15.73 27,120,716 +0.40(+2.63%)
Aug 12, 2011 15.48 15.53 15.25 15.33 25,633,632 +0.04(+0.28%)
Aug 11, 2011 15.18 15.47 15.12 15.29 37,808,068 +0.30(+2.00%)
Aug 10, 2011 14.87 15.40 14.84 14.99 61,919,908 -0.33(-2.13%)
Aug 09, 2011 14.24 15.34 13.95 15.31 71,466,488 +1.30(+9.30%)
Aug 08, 2011 14.24 14.79 14.01 14.01 70,874,080 -1.02(-6.79%)
Aug 05, 2011 15.03 15.25 14.51 15.03 56,065,792 +0.07(+0.46%)
Aug 04, 2011 15.29 15.35 14.94 14.96 38,955,944 -0.41(-2.68%)
Aug 03, 2011 14.97 15.38 14.89 15.37 47,748,428 +0.50(+3.34%)
Aug 02, 2011 15.14 15.18 14.81 14.88 43,909,132 -0.12(-0.80%)
Aug 01, 2011 14.39 15.18 14.69 15.00 37,965,064 +0.61(+4.23%)
Jul 29, 2011 14.76 14.81 12.05 14.39 102,624,976 -0.42(-2.84%)
Jul 28, 2011 14.91 14.98 14.76 14.81 25,633,302 +0.06(+0.41%)
Jul 27, 2011 15.04 15.06 14.75 14.75 33,099,282 -0.33(-2.16%)
Jul 26, 2011 15.06 15.18 14.94 15.07 27,195,038 +0.03(+0.23%)
Jul 25, 2011 15.33 15.36 15.03 15.04 48,506,008 -0.41(-2.66%)
Jul 22, 2011 15.38 15.48 15.34 15.45 11,111,395 +0.11(+0.73%)
Jul 21, 2011 15.43 15.49 15.30 15.34 20,079,376 -0.06(-0.39%)
Jul 20, 2011 15.43 15.45 15.36 15.40 18,799,668 +0.02(+0.11%)
Jul 19, 2011 15.31 15.38 15.29 15.38 17,645,116 +0.13(+0.84%)
Jul 18, 2011 15.37 15.39 15.23 15.25 30,286,118 -0.15(-0.95%)
Jul 15, 2011 15.36 15.40 15.22 15.40 28,800,962 +0.06(+0.39%)
Jul 14, 2011 15.56 15.59 15.33 15.34 43,480,536 -0.18(-1.16%)
Jul 13, 2011 15.60 15.65 15.49 15.52 53,740,696 +0.04(+0.28%)
Jul 12, 2011 15.36 15.56 15.35 15.48 174,721,184 -0.23(-1.47%)
Jul 11, 2011 15.86 15.93 15.71 15.71 18,634,718 -0.17(-1.08%)
Jul 08, 2011 15.82 15.93 15.81 15.88 11,402,199 -0.01(-0.05%)
Jul 07, 2011 15.80 15.91 15.78 15.89 16,589,987 +0.14(+0.87%)
Jul 06, 2011 15.67 15.79 15.63 15.75 11,133,031 +0.09(+0.60%)
Jul 05, 2011 15.64 15.73 15.58 15.66 14,437,162 +0.05(+0.33%)
Jul 01, 2011 15.53 15.65 15.49 15.60 16,662,599 +0.14(+0.89%)
Jun 30, 2011 15.48 15.52 15.45 15.47 17,568,762 +0.06(+0.39%)
Jun 29, 2011 15.41 15.48 15.37 15.41 19,516,356 +0.09(+0.56%)
Jun 28, 2011 15.54 15.55 15.31 15.32 35,691,828 -0.13(-0.83%)
Jun 27, 2011 15.49 15.51 15.40 15.45 31,296,534 -0.02(-0.16%)
Jun 24, 2011 15.55 15.55 15.39 15.47 24,827,230 -0.02(-0.11%)
Jun 23, 2011 15.43 15.53 15.32 15.49 32,680,680 +0.11(+0.70%)
Jun 22, 2011 15.38 15.49 15.38 15.38 18,482,232 +0.07(+0.49%)
Jun 21, 2011 15.39 15.43 15.27 15.31 26,316,592 +0.00(+0.00%)
Jun 20, 2011 15.28 15.33 15.28 15.31 13,309,007 +0.08(+0.54%)
Jun 17, 2011 15.28 15.29 15.20 15.23 14,587,068 -0.02(-0.11%)
Jun 16, 2011 15.22 15.26 15.10 15.24 16,816,814 +0.06(+0.38%)
Jun 15, 2011 15.19 15.31 15.12 15.19 14,169,531 -0.03(-0.22%)
Jun 14, 2011 15.18 15.24 15.18 15.22 10,513,643 +0.07(+0.44%)
Jun 13, 2011 15.09 15.19 15.04 15.15 13,671,368 +0.11(+0.71%)
Jun 10, 2011 15.18 15.21 15.04 15.04 15,213,749 -0.20(-1.30%)
Jun 09, 2011 15.32 15.33 15.14 15.24 17,204,548 -0.05(-0.32%)
Jun 08, 2011 15.14 15.34 15.13 15.29 24,054,338 +0.16(+1.04%)
Jun 07, 2011 15.10 15.19 15.08 15.14 16,164,209 +0.07(+0.49%)
Jun 06, 2011 15.12 15.16 15.06 15.06 14,942,860 -0.02(-0.11%)
Jun 03, 2011 15.01 15.13 14.99 15.08 18,469,430 +0.17(+1.17%)
May 24, 2011 14.93 14.94 14.87 14.90 8,075,813 +0.00(+0.00%)
May 23, 2011 14.87 14.95 14.82 14.90 9,665,812 +0.01(+0.06%)
May 20, 2011 14.85 14.93 14.84 14.90 11,733,172 +0.05(+0.33%)
May 19, 2011 14.80 14.88 14.80 14.85 9,955,670 +0.05(+0.34%)
May 18, 2011 14.80 14.80 14.73 14.80 9,183,734 +0.03(+0.22%)
May 17, 2011 14.69 14.78 14.66 14.76 9,239,471 +0.07(+0.45%)
May 16, 2011 14.55 14.75 14.54 14.70 17,794,070 +0.07(+0.51%)
May 13, 2011 14.74 14.74 14.62 14.62 17,485,462 -0.12(-0.84%)
May 12, 2011 14.84 14.84 14.71 14.75 20,708,174 -0.07(-0.50%)
May 11, 2011 14.83 14.85 14.74 14.82 19,846,292 -0.03(-0.22%)
May 10, 2011 14.96 14.96 14.80 14.85 19,410,924 -0.10(-0.66%)
May 09, 2011 14.85 14.95 14.85 14.95 12,041,883 +0.10(+0.67%)
May 06, 2011 14.89 14.90 14.80 14.85 9,712,549 +0.01(+0.06%)
May 05, 2011 14.86 14.90 14.80 14.85 14,156,381 +0.01(+0.06%)
May 04, 2011 14.81 14.84 14.73 14.84 9,551,350 +0.01(+0.06%)
May 03, 2011 14.80 14.84 14.76 14.83 13,457,114 +0.06(+0.39%)
May 02, 2011 14.75 14.79 14.74 14.77 11,663,726 +0.01(+0.06%)
Apr 29, 2011 14.75 14.77 14.69 14.76 8,857,187 +0.01(+0.06%)
Apr 28, 2011 14.75 14.79 14.70 14.75 13,675,466 +0.03(+0.22%)
Apr 27, 2011 14.69 14.73 14.65 14.72 11,419,345 +0.07(+0.45%)
Apr 26, 2011 14.60 14.68 14.58 14.66 12,259,237 +0.08(+0.57%)
Apr 25, 2011 14.50 14.57 14.49 14.57 9,156,797 +0.02(+0.17%)
Apr 21, 2011 14.44 14.56 14.41 14.55 12,314,388 +0.12(+0.86%)
Apr 20, 2011 14.37 14.43 14.32 14.42 9,883,810 +0.07(+0.46%)
Apr 19, 2011 14.37 14.42 14.27 14.36 8,980,938 +0.00(+0.00%)
Apr 18, 2011 14.44 14.44 14.30 14.36 13,472,244 -0.05(-0.34%)
Apr 15, 2011 14.44 14.45 14.37 14.41 9,359,159 -0.05(-0.34%)
Apr 14, 2011 14.32 14.46 14.31 14.46 13,841,988 +0.15(+1.04%)
Apr 13, 2011 14.27 14.42 14.25 14.31 11,495,628 +0.07(+0.52%)
Apr 12, 2011 14.37 14.44 14.23 14.23 13,100,533 -0.16(-1.09%)
Apr 11, 2011 14.29 14.44 14.24 14.39 17,510,392 +0.13(+0.93%)
Apr 08, 2011 14.38 14.39 14.19 14.26 25,108,412 -0.15(-1.03%)
Apr 07, 2011 14.47 14.48 14.33 14.41 24,459,158 -0.08(-0.57%)
Apr 06, 2011 14.48 14.51 14.45 14.49 9,530,495 +0.04(+0.29%)
Apr 05, 2011 14.48 14.55 14.45 14.45 9,452,046 -0.03(-0.23%)
Apr 04, 2011 14.42 14.50 14.41 14.48 13,414,251 +0.07(+0.46%)
Apr 01, 2011 14.46 14.49 14.38 14.42 18,864,982 -0.02(-0.17%)
Mar 31, 2011 14.54 14.59 14.43 14.44 17,289,676 -0.05(-0.34%)
Mar 30, 2011 14.49 14.49 14.49 14.49 14,977,518 +0.06(+0.40%)
Mar 29, 2011 14.47 14.51 14.42 14.43 28,007,856 +0.02(+0.17%)
Mar 28, 2011 14.46 14.51 14.39 14.41 24,471,898 -0.07(-0.50%)
Mar 25, 2011 14.50 14.50 14.46 14.48 13,388,064 +0.02(+0.11%)
Mar 24, 2011 14.46 14.51 14.44 14.46 11,834,982 +0.01(+0.06%)
Mar 23, 2011 14.30 14.46 14.26 14.46 18,580,122 +0.21(+1.46%)
Mar 22, 2011 14.37 14.38 14.23 14.25 29,418,198 -0.16(-1.11%)
Mar 21, 2011 14.31 14.41 14.30 14.41 16,871,742 +0.14(+1.01%)
Mar 18, 2011 14.28 14.29 14.19 14.26 15,992,495 +0.09(+0.62%)
Mar 17, 2011 14.24 14.27 14.15 14.18 15,236,844 -0.02(-0.17%)
Mar 16, 2011 14.25 14.30 14.18 14.20 13,881,814 +0.02(+0.11%)
Mar 15, 2011 14.26 14.30 14.18 14.18 15,932,848 -0.10(-0.73%)
Mar 14, 2011 14.18 14.30 14.12 14.29 15,851,170 +0.14(+0.96%)
Mar 11, 2011 14.22 14.28 14.14 14.15 18,410,800 -0.07(-0.51%)
Mar 10, 2011 14.27 14.30 14.22 14.22 15,402,477 -0.04(-0.28%)
Mar 09, 2011 14.21 14.31 14.15 14.26 12,446,441 +0.09(+0.62%)
Mar 08, 2011 14.30 14.31 14.14 14.18 20,741,158 -0.13(-0.89%)
Mar 07, 2011 14.30 14.31 14.22 14.30 15,542,273 +0.02(+0.11%)
Mar 04, 2011 14.31 14.30 14.22 14.29 12,458,954 -0.02(-0.17%)
Mar 03, 2011 14.36 14.37 14.26 14.31 15,542,004 -0.01(-0.06%)
Mar 02, 2011 14.32 14.34 14.27 14.32 15,529,733 +0.01(+0.06%)
Mar 01, 2011 14.33 14.34 14.26 14.31 16,535,523 -0.01(-0.06%)
Feb 28, 2011 14.22 14.33 14.18 14.32 32,046,034 +0.14(+0.96%)
Feb 25, 2011 14.18 14.21 14.10 14.18 18,860,660 +0.02(+0.17%)
Feb 24, 2011 14.07 14.17 14.02 14.16 19,518,812 +0.11(+0.80%)
Feb 23, 2011 14.00 14.10 14.00 14.05 15,559,309 +0.02(+0.11%)
Feb 22, 2011 14.05 14.06 13.95 14.03 29,106,218 -0.03(-0.23%)
Feb 18, 2011 14.11 14.12 13.99 14.06 19,550,760 +0.01(+0.06%)
Feb 17, 2011 13.94 14.07 13.93 14.06 24,903,744 +0.13(+0.92%)
Feb 16, 2011 13.96 13.98 13.89 13.93 35,985,220 +0.05(+0.35%)
Feb 15, 2011 14.34 13.98 13.87 13.88 157,081,760 -0.46(-3.18%)
Feb 14, 2011 14.42 14.42 14.32 14.34 10,943,849 -0.01(-0.06%)
Feb 11, 2011 14.34 14.37 14.32 14.34 8,399,611 +0.02(+0.17%)
Feb 10, 2011 14.36 14.38 14.29 14.32 11,179,027 -0.06(-0.44%)
Feb 09, 2011 14.32 14.40 14.31 14.38 15,760,425 +0.06(+0.39%)
Feb 08, 2011 14.26 14.38 14.23 14.33 17,874,758 +0.06(+0.39%)
Feb 07, 2011 14.13 14.27 14.12 14.27 14,722,436 +0.16(+1.13%)
Feb 04, 2011 14.27 14.28 14.02 14.11 31,190,542 -0.21(-1.45%)
Feb 03, 2011 14.41 14.42 14.30 14.32 11,671,572 -0.06(-0.39%)
Feb 02, 2011 14.34 14.40 14.31 14.38 10,342,889 +0.06(+0.39%)
Feb 01, 2011 14.33 14.34 14.26 14.32 12,489,490 +0.07(+0.51%)
Jan 31, 2011 14.27 14.30 14.22 14.25 10,067,031 +0.00(+0.00%)
Jan 28, 2011 14.37 14.42 14.24 14.25 15,007,898 -0.13(-0.89%)
Jan 27, 2011 14.30 14.40 14.26 14.38 17,801,842 +0.14(+0.95%)
Jan 26, 2011 14.22 14.28 14.18 14.24 15,424,896 +0.04(+0.28%)
Jan 25, 2011 14.25 14.26 14.15 14.20 16,576,170 -0.01(-0.06%)
Jan 24, 2011 14.21 14.24 14.17 14.21 16,205,923 +0.11(+0.79%)
Jan 21, 2011 14.15 14.15 14.03 14.10 11,815,294 +0.02(+0.17%)
Jan 20, 2011 14.02 14.08 14.01 14.07 15,140,429 -0.01(-0.06%)
Jan 19, 2011 14.16 14.16 14.01 14.08 18,461,070 -0.18(-1.23%)
Jan 18, 2011 14.16 14.26 14.14 14.26 11,442,552 +0.07(+0.51%)
Jan 14, 2011 14.12 14.18 14.07 14.18 19,489,442 +0.08(+0.57%)
Jan 13, 2011 14.20 14.24 14.10 14.10 19,268,428 -0.11(-0.79%)
Jan 12, 2011 14.22 14.23 14.15 14.22 13,798,728 +0.00(+0.00%)
Jan 11, 2011 14.19 14.22 14.10 14.22 13,211,227 +0.06(+0.40%)
Jan 10, 2011 14.22 14.30 14.15 14.16 11,740,609 -0.05(-0.34%)
Jan 07, 2011 14.14 14.21 14.06 14.21 17,331,162 +0.10(+0.74%)
Jan 06, 2011 14.14 14.18 14.06 14.10 27,304,030 +0.06(+0.40%)
Jan 05, 2011 13.93 14.06 13.90 14.05 28,745,998 +0.18(+1.33%)
Jan 04, 2011 14.28 13.94 13.83 13.86 135,257,744 -0.40(-2.79%)
Jan 03, 2011 14.34 14.37 14.24 14.26 13,802,754 -0.06(-0.41%)
Dec 31, 2010 14.30 14.34 14.28 14.32 7,279,042 +0.01(+0.06%)
Dec 30, 2010 14.27 14.36 14.26 14.31 7,565,060 +0.06(+0.39%)
Dec 29, 2010 14.25 14.32 14.22 14.26 8,874,245 +0.01(+0.06%)
Dec 28, 2010 14.29 14.29 14.21 14.25 7,507,834 +0.00(+0.00%)
Dec 27, 2010 14.28 14.32 14.23 14.25 6,989,831 -0.02(-0.11%)
Dec 23, 2010 14.22 14.32 14.09 14.26 19,454,798 +0.14(+0.96%)
Dec 22, 2010 14.13 14.16 14.10 14.13 16,693,904 +0.02(+0.11%)
Dec 21, 2010 14.13 14.17 14.10 14.11 12,688,722 +0.03(+0.22%)
Dec 20, 2010 14.01 14.13 13.98 14.08 14,736,387 +0.14(+1.00%)
Dec 17, 2010 13.88 13.94 13.86 13.94 12,636,387 +0.06(+0.44%)
Dec 16, 2010 13.83 13.93 13.82 13.88 16,038,571 +0.14(+1.01%)
Dec 15, 2010 14.00 14.00 13.71 13.74 25,113,880 -0.30(-2.14%)
Dec 14, 2010 14.08 14.17 13.99 14.04 11,912,139 -0.01(-0.05%)
Dec 13, 2010 14.04 14.11 13.97 14.05 12,210,489 +0.08(+0.61%)
Dec 10, 2010 13.87 14.03 13.85 13.97 10,044,554 +0.14(+1.00%)
Dec 09, 2010 13.80 13.89 13.73 13.83 21,349,852 +0.03(+0.22%)
Dec 08, 2010 13.97 13.97 13.77 13.80 19,911,398 -0.18(-1.27%)
Dec 07, 2010 14.07 14.07 13.97 13.97 16,098,900 -0.07(-0.49%)
Dec 06, 2010 14.07 14.07 14.00 14.04 10,271,623 +0.01(+0.06%)
Dec 03, 2010 14.08 14.09 13.96 14.03 10,196,458 -0.06(-0.44%)
Dec 02, 2010 14.10 14.11 13.96 14.10 12,818,130 +0.05(+0.38%)
Dec 01, 2010 14.11 14.14 14.02 14.04 17,414,100 +0.03(+0.18%)
Nov 30, 2010 13.93 14.10 13.93 14.02 10,455,664 +0.07(+0.48%)
Nov 29, 2010 13.91 13.96 13.88 13.95 6,181,486 +0.07(+0.50%)
Nov 26, 2010 13.94 13.97 13.88 13.88 3,497,424 -0.08(-0.55%)
Nov 24, 2010 13.85 13.96 13.96 13.96 8,372,010 +0.15(+1.06%)
Nov 23, 2010 13.76 13.82 13.72 13.81 10,403,968 +0.05(+0.39%)
Nov 22, 2010 13.70 13.77 13.62 13.76 14,038,080 +0.10(+0.73%)
Nov 19, 2010 13.67 13.67 13.61 13.66 7,118,999 -0.03(-0.23%)
Nov 18, 2010 13.83 13.84 13.63 13.69 12,177,320 -0.11(-0.78%)
Nov 17, 2010 13.67 13.80 13.65 13.80 11,901,444 +0.20(+1.47%)
Nov 16, 2010 13.73 13.77 13.56 13.60 14,145,323 -0.12(-0.90%)
Nov 15, 2010 13.82 13.88 13.70 13.72 8,654,702 -0.02(-0.11%)
Nov 12, 2010 13.81 13.91 13.73 13.73 6,904,508 -0.11(-0.77%)
Nov 11, 2010 13.80 13.88 13.77 13.84 8,079,467 +0.03(+0.21%)
Nov 10, 2010 13.76 13.84 13.73 13.81 9,023,451 +0.09(+0.67%)
Nov 09, 2010 13.77 13.82 13.71 13.72 10,795,863 -0.09(-0.67%)
Nov 08, 2010 13.82 13.84 13.69 13.81 9,456,105 +0.00(+0.00%)
Nov 05, 2010 13.85 13.86 13.73 13.81 9,950,542 -0.01(-0.06%)
Nov 04, 2010 13.67 13.84 13.57 13.82 13,718,974 +0.23(+1.70%)
Nov 03, 2010 13.69 13.69 13.53 13.59 9,108,799 -0.06(-0.45%)
Nov 02, 2010 13.69 13.69 13.58 13.65 8,885,661 +0.02(+0.17%)
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.