Annaly Capital Management Inc (NY: NLY )

21.65 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 17.15 17.35 17.15 17.25 8,497,126 +0.08(+0.48%)
Nov 29, 2010 17.12 17.18 17.08 17.17 5,023,580 +0.09(+0.50%)
Nov 26, 2010 17.16 17.19 17.08 17.08 2,842,292 -0.09(-0.55%)
Nov 24, 2010 17.04 17.18 17.18 17.18 6,803,779 +0.18(+1.06%)
Nov 23, 2010 16.93 17.00 16.88 16.99 8,455,114 +0.07(+0.39%)
Nov 22, 2010 16.85 16.94 16.76 16.93 11,408,490 +0.12(+0.73%)
Nov 19, 2010 16.82 16.82 16.75 16.80 5,785,479 -0.04(-0.23%)
Nov 18, 2010 17.02 17.03 16.78 16.84 9,896,284 -0.13(-0.78%)
Nov 17, 2010 16.82 16.98 16.80 16.98 9,672,085 +0.25(+1.48%)
Nov 16, 2010 16.89 16.94 16.68 16.73 11,495,644 -0.15(-0.90%)
Nov 15, 2010 17.00 17.08 16.85 16.88 7,033,517 -0.02(-0.11%)
Nov 12, 2010 16.99 17.12 16.90 16.90 5,611,167 -0.13(-0.77%)
Nov 11, 2010 16.99 17.08 16.94 17.03 6,566,034 +0.04(+0.21%)
Nov 10, 2010 16.93 17.03 16.90 16.99 7,333,193 +0.11(+0.67%)
Nov 09, 2010 16.94 17.00 16.87 16.88 8,773,599 -0.11(-0.67%)
Nov 08, 2010 17.00 17.03 16.84 16.99 7,684,802 +0.00(+0.00%)
Nov 05, 2010 17.04 17.05 16.90 16.99 8,086,622 -0.01(-0.06%)
Nov 04, 2010 16.82 17.03 16.70 17.00 11,149,158 +0.28(+1.70%)
Nov 03, 2010 16.84 16.84 16.65 16.72 7,402,553 -0.08(-0.45%)
Nov 02, 2010 16.84 16.84 16.71 16.80 7,221,213 +0.03(+0.17%)
Nov 01, 2010 16.85 16.90 16.65 16.77 9,485,775 -0.01(-0.06%)
Oct 29, 2010 16.69 16.84 16.58 16.78 14,050,724 +0.10(+0.63%)
Oct 28, 2010 16.69 16.74 16.37 16.67 30,394,426 -0.33(-1.95%)
Oct 27, 2010 17.14 17.16 16.87 17.00 11,056,448 -0.28(-1.65%)
Oct 25, 2010 17.27 17.35 17.20 17.29 5,712,899 +0.03(+0.17%)
Oct 22, 2010 17.35 17.36 17.20 17.26 5,233,610 -0.09(-0.49%)
Oct 21, 2010 17.30 17.36 17.26 17.35 6,934,806 +0.06(+0.33%)
Oct 20, 2010 17.26 17.36 17.21 17.29 11,165,877 +0.09(+0.55%)
Oct 19, 2010 17.09 17.23 17.09 17.19 11,339,768 +0.08(+0.44%)
Oct 18, 2010 17.07 17.16 17.06 17.12 7,141,584 +0.04(+0.22%)
Oct 15, 2010 17.02 17.13 16.99 17.08 7,165,521 +0.08(+0.45%)
Oct 14, 2010 17.12 17.18 17.00 17.00 9,762,281 -0.08(-0.44%)
Oct 13, 2010 17.18 17.18 17.08 17.08 7,642,473 -0.02(-0.11%)
Oct 12, 2010 16.86 17.13 16.85 17.10 10,367,136 +0.24(+1.41%)
Oct 11, 2010 16.84 16.92 16.80 16.86 6,550,431 +0.06(+0.34%)
Oct 08, 2010 16.80 16.87 16.73 16.80 7,347,727 +0.01(+0.06%)
Oct 07, 2010 16.89 16.89 16.75 16.80 2,002 -0.13(-0.78%)
Oct 06, 2010 16.83 16.93 16.76 16.93 7,620,960 +0.12(+0.73%)
Oct 05, 2010 16.80 16.81 16.66 16.80 10,349,391 +0.06(+0.34%)
Oct 04, 2010 16.64 16.80 16.57 16.75 10,146,417 +0.18(+1.09%)
Oct 01, 2010 16.57 16.80 16.57 16.57 11,759,018 -0.14(-0.81%)
Sep 30, 2010 16.70 16.96 16.66 16.70 109,536 -0.11(-0.66%)
Sep 29, 2010 16.83 16.84 16.70 16.81 16,603,164 +0.05(+0.33%)
Sep 28, 2010 16.91 16.91 16.70 16.76 39,483 -0.10(-0.60%)
Sep 27, 2010 16.89 16.94 16.81 16.86 11,321,284 +0.05(+0.27%)
Sep 24, 2010 16.86 16.87 16.70 16.81 11,766,917 +0.05(+0.27%)
Sep 23, 2010 16.77 16.81 16.52 16.77 2,321 +0.33(+2.00%)
Sep 22, 2010 16.39 16.54 16.37 16.44 10,397,766 +0.05(+0.28%)
Sep 21, 2010 16.54 16.57 16.37 16.39 283 -0.14(-0.83%)
Sep 20, 2010 16.39 16.53 16.36 16.53 9,599,425 +0.16(+0.95%)
Sep 17, 2010 16.38 16.44 16.36 16.38 8,427,087 -0.06(-0.39%)
Sep 15, 2010 16.37 16.45 16.36 16.44 8,865,575 +0.08(+0.50%)
Sep 14, 2010 16.36 16.43 16.25 16.36 5,225 +0.03(+0.17%)
Sep 13, 2010 16.17 16.34 16.11 16.33 9,750,626 +0.26(+1.59%)
Sep 10, 2010 16.12 16.15 16.01 16.07 11,228,809 -0.08(-0.51%)
Sep 09, 2010 16.26 16.26 16.10 16.16 8,266 -0.02(-0.11%)
Sep 08, 2010 16.17 16.19 16.04 16.17 197,876 +0.10(+0.63%)
Sep 07, 2010 16.12 16.16 15.99 16.07 723 -0.05(-0.28%)
Sep 03, 2010 16.22 16.25 15.99 16.12 12,107,547 -0.04(-0.23%)
Sep 02, 2010 16.04 16.19 16.00 16.16 20,205 +0.08(+0.51%)
Sep 01, 2010 15.98 16.08 15.89 16.07 13,121,345 +0.17(+1.09%)
Aug 31, 2010 15.88 15.96 15.76 15.90 45,448 +0.14(+0.91%)
Aug 30, 2010 15.77 15.87 15.73 15.76 9,740,297 +0.04(+0.25%)
Aug 27, 2010 15.59 15.74 15.49 15.72 8,575,016 +0.16(+1.06%)
Aug 26, 2010 15.65 15.72 15.54 15.55 10,378,157 -0.05(-0.29%)
Aug 25, 2010 15.73 15.75 15.29 15.60 2,462 -0.27(-1.67%)
Aug 24, 2010 16.12 16.12 15.86 15.86 3,820 -0.30(-1.87%)
Aug 23, 2010 16.17 16.30 16.09 16.17 12,624,161 +0.09(+0.57%)
Aug 20, 2010 16.00 16.11 15.93 16.07 10,108,441 +0.06(+0.40%)
Aug 19, 2010 15.99 16.06 15.90 16.01 31,838 -0.01(-0.06%)
Aug 18, 2010 15.95 16.11 15.87 16.02 51,590 +0.16(+0.98%)
Aug 17, 2010 15.89 16.03 15.72 15.86 91,458 +0.01(+0.06%)
Aug 16, 2010 15.96 16.03 15.80 15.85 14,383,522 -0.04(-0.23%)
Aug 13, 2010 15.89 16.30 15.86 15.89 18,586,292 -0.33(-2.03%)
Aug 12, 2010 16.04 16.36 15.95 16.22 19,923,244 +0.11(+0.68%)
Aug 11, 2010 15.97 16.13 15.83 16.11 191,475 +0.11(+0.69%)
Aug 10, 2010 15.95 16.08 15.84 16.00 297,838 +0.06(+0.40%)
Aug 09, 2010 15.98 16.05 15.81 15.94 10,444,547 -0.05(-0.34%)
Aug 06, 2010 15.99 15.99 15.58 15.99 13,436,109 +0.38(+2.46%)
Aug 05, 2010 15.92 15.96 15.39 15.61 34,008,536 -0.31(-1.95%)
Aug 04, 2010 16.05 16.07 15.87 15.92 24,825 -0.02(-0.11%)
Aug 03, 2010 15.92 16.03 15.79 15.94 13,372 +0.09(+0.58%)
Aug 02, 2010 15.98 15.99 15.73 15.85 20,934,380 -0.05(-0.34%)
Jul 30, 2010 15.93 16.07 15.89 15.90 17,289,066 -0.10(-0.63%)
Jul 29, 2010 15.94 16.08 15.84 16.00 28,720,778 -0.31(-1.90%)
Jul 28, 2010 16.31 16.50 16.27 16.31 153,940 -0.12(-0.72%)
Jul 27, 2010 16.43 16.68 16.25 16.43 56,361 -0.16(-0.94%)
Jul 26, 2010 16.43 16.61 16.28 16.59 12,869,754 +0.25(+1.51%)
Jul 23, 2010 16.17 16.36 16.12 16.34 18,540,022 +0.18(+1.13%)
Jul 22, 2010 16.19 16.27 16.11 16.16 98,204 +0.13(+0.80%)
Jul 21, 2010 16.17 16.17 16.01 16.03 22,003,826 +0.04(+0.23%)
Jul 20, 2010 15.99 16.03 15.87 15.99 74,416 +0.03(+0.17%)
Jul 19, 2010 16.07 16.07 15.90 15.96 12,562,217 -0.03(-0.17%)
Jul 16, 2010 15.99 16.14 15.97 15.99 17,928,704 -0.07(-0.46%)
Jul 15, 2010 16.13 16.14 16.01 16.07 26,472,528 +0.05(+0.34%)
Jul 14, 2010 15.98 16.13 15.85 16.01 95,735 -0.68(-4.05%)
Jul 13, 2010 16.65 16.79 16.47 16.69 105,854 +0.07(+0.44%)
Jul 12, 2010 16.59 16.65 16.46 16.61 9,439,805 +0.03(+0.17%)
Jul 09, 2010 16.59 16.59 16.36 16.59 10,149,429 +0.20(+1.23%)
Jul 08, 2010 16.41 16.43 16.21 16.38 13,625,031 +0.02(+0.11%)
Jul 07, 2010 15.96 16.38 15.96 16.37 14,300,734 +0.41(+2.58%)
Jul 06, 2010 15.96 16.23 15.84 15.96 6,144 +0.03(+0.17%)
Jul 02, 2010 15.93 16.04 15.74 15.93 11,181,952 +0.16(+0.98%)
Jul 01, 2010 15.69 15.90 15.57 15.77 191,603 +0.10(+0.64%)
Jun 30, 2010 15.78 15.94 15.67 15.67 199,002 -0.10(-0.64%)
Jun 29, 2010 15.77 15.92 15.48 15.77 151,471 -0.15(-0.92%)
Jun 25, 2010 15.92 15.95 15.64 15.92 16,978,556 +0.29(+1.87%)
Jun 24, 2010 15.77 15.78 15.63 15.63 8,689 -0.12(-0.78%)
Jun 23, 2010 15.69 15.80 15.60 15.75 15,642,716 +0.15(+0.96%)
Jun 22, 2010 15.73 15.79 15.57 15.60 79,095 -0.06(-0.39%)
Jun 21, 2010 15.91 15.91 15.56 15.66 16,044,940 -0.06(-0.39%)
Jun 18, 2010 15.72 15.77 15.52 15.72 13,496,023 +0.34(+2.23%)
Jun 17, 2010 15.41 15.41 15.18 15.38 13,206,976 -0.07(-0.45%)
Jun 16, 2010 15.23 15.50 15.21 15.45 113 +0.17(+1.09%)
Jun 15, 2010 15.37 15.42 15.20 15.28 5,942 -0.18(-1.19%)
Jun 14, 2010 15.49 15.49 15.33 15.47 16,634,335 +0.11(+0.74%)
Jun 11, 2010 15.25 15.42 15.20 15.35 10,974,799 -0.02(-0.11%)
Jun 10, 2010 15.32 15.42 15.21 15.37 184,423 +0.18(+1.22%)
Jun 09, 2010 15.33 15.36 15.12 15.19 12,043,270 -0.08(-0.52%)
Jun 08, 2010 15.24 15.30 15.05 15.27 227 +0.08(+0.52%)
Jun 07, 2010 15.20 15.44 15.14 15.19 19,602,844 +0.14(+0.93%)
Jun 04, 2010 15.05 15.27 15.00 15.05 18,387,216 -0.11(-0.70%)
Jun 03, 2010 15.21 15.29 15.09 15.15 15,035,647 -0.01(-0.06%)
Jun 02, 2010 14.94 15.16 14.80 15.16 5,522 +0.36(+2.44%)
Jun 01, 2010 14.98 15.14 14.80 14.80 16,578,744 -0.11(-0.71%)
May 28, 2010 14.91 15.06 14.84 14.91 18,569,534 +0.18(+1.19%)
May 27, 2010 14.53 14.74 14.42 14.73 14,943,928 +0.47(+3.27%)
May 26, 2010 14.56 14.61 14.19 14.26 108,248 -0.15(-1.04%)
May 25, 2010 13.74 14.41 13.65 14.41 2,784 +0.56(+4.06%)
May 24, 2010 14.12 14.12 13.85 13.85 16,720,465 +0.04(+0.25%)
May 21, 2010 13.40 13.91 13.28 13.82 18,028,194 +0.05(+0.37%)
May 20, 2010 13.56 13.76 13.48 13.76 114,433 -0.14(-1.00%)
May 19, 2010 13.91 14.04 13.72 13.90 14,665,165 -0.11(-0.75%)
May 18, 2010 14.31 14.31 13.88 14.01 94,437 -0.18(-1.24%)
May 17, 2010 14.04 14.25 13.95 14.19 13,819,202 +0.15(+1.06%)
May 14, 2010 14.04 14.07 13.84 14.04 16,429,342 +0.01(+0.06%)
May 13, 2010 14.04 14.18 13.98 14.03 13,614,435 +0.01(+0.06%)
May 12, 2010 14.08 14.20 14.00 14.02 15,441,591 -0.01(-0.06%)
May 11, 2010 14.18 14.19 14.01 14.03 229,389 -0.30(-2.09%)
May 10, 2010 14.25 14.33 14.17 14.33 17,062,242 +0.44(+3.16%)
May 07, 2010 13.84 14.06 13.65 13.89 32,599,066 +0.25(+1.87%)
May 06, 2010 13.68 14.31 13.13 13.63 20,346 -0.65(-4.55%)
May 05, 2010 14.28 14.44 14.15 14.28 14,366,020 +0.07(+0.49%)
May 04, 2010 14.81 14.85 12.38 14.21 1,434 -0.83(-5.49%)
May 03, 2010 14.95 15.10 14.91 15.04 6,730,617 +0.14(+0.94%)
Apr 30, 2010 15.15 15.17 14.90 14.90 6,963,180 -0.20(-1.34%)
Apr 29, 2010 14.95 15.15 14.95 15.10 11,939,662 +0.19(+1.30%)
Apr 28, 2010 14.95 15.04 14.85 14.91 8,883,818 +0.13(+0.89%)
Apr 27, 2010 14.96 14.98 14.71 14.77 1,536 -0.13(-0.88%)
Apr 26, 2010 15.06 15.10 14.90 14.91 9,368,352 -0.14(-0.93%)
Apr 23, 2010 15.13 15.15 15.01 15.05 8,500,782 -0.11(-0.75%)
Apr 22, 2010 15.07 15.18 14.97 15.16 7,557,120 +0.04(+0.29%)
Apr 21, 2010 15.04 15.12 14.98 15.12 910 +0.08(+0.53%)
Apr 20, 2010 14.86 15.09 14.82 15.04 278 +0.19(+1.30%)
Apr 19, 2010 14.90 14.98 14.68 14.84 14,552,054 -0.07(-0.47%)
Apr 16, 2010 15.14 15.14 14.85 14.91 16,484,304 -0.23(-1.51%)
Apr 15, 2010 15.32 15.34 15.13 15.14 11,366,431 -0.18(-1.15%)
Apr 14, 2010 15.27 15.32 15.21 15.32 6,911,175 +0.04(+0.29%)
Apr 13, 2010 15.14 15.29 15.12 15.27 10,409,327 +0.13(+0.87%)
Apr 12, 2010 15.20 15.20 15.12 15.14 7,538,768 +0.00(+0.00%)
Apr 09, 2010 15.18 15.18 15.12 15.14 6,850,567 +0.03(+0.17%)
Apr 08, 2010 15.17 15.21 15.11 15.12 8,013,815 -0.01(-0.06%)
Apr 07, 2010 15.23 15.32 15.13 15.13 10,406,373 -0.11(-0.69%)
Apr 06, 2010 15.13 15.23 15.04 15.23 9,295,502 +0.18(+1.17%)
Apr 05, 2010 15.30 15.31 15.04 15.06 10,456,988 -0.18(-1.21%)
Apr 01, 2010 15.23 15.24 15.24 15.24 7,243,429 +0.14(+0.93%)
Mar 31, 2010 15.03 15.23 15.03 15.10 9,673,931 +0.07(+0.47%)
Mar 30, 2010 15.14 15.17 14.94 15.03 17,065,482 -0.11(-0.75%)
Mar 29, 2010 15.01 15.23 15.01 15.14 15,000,280 +0.16(+1.07%)
Mar 26, 2010 15.13 15.13 14.86 14.98 16,889,270 -0.08(-0.56%)
Mar 25, 2010 15.33 15.39 15.04 15.07 18,994,616 -0.29(-1.87%)
Mar 24, 2010 15.35 15.42 15.31 15.35 11,473,147 +0.02(+0.11%)
Mar 23, 2010 15.40 15.49 15.28 15.34 24,771,458 -0.42(-2.63%)
Mar 22, 2010 15.82 15.86 15.69 15.75 11,626,126 -0.08(-0.53%)
Mar 19, 2010 15.67 15.85 15.63 15.84 13,029,527 +0.17(+1.08%)
Mar 18, 2010 15.82 15.88 15.66 15.67 13,887,736 -0.10(-0.64%)
Mar 17, 2010 15.75 15.83 15.69 15.77 11,218,028 +0.02(+0.11%)
Mar 16, 2010 15.63 15.75 15.47 15.75 13,819,926 +0.19(+1.25%)
Mar 15, 2010 15.46 15.60 15.46 15.56 10,199,339 +0.22(+1.44%)
Mar 12, 2010 15.39 15.46 15.27 15.34 14,259,751 -0.01(-0.06%)
Mar 11, 2010 15.40 15.45 15.27 15.35 15,422,201 -0.13(-0.82%)
Mar 10, 2010 15.49 15.52 15.27 15.47 14,510,200 -0.12(-0.76%)
Mar 09, 2010 15.47 15.70 15.42 15.59 10,155,940 +0.14(+0.88%)
Mar 08, 2010 15.46 15.50 15.30 15.46 9,544,717 +0.09(+0.61%)
Mar 05, 2010 15.38 15.46 15.32 15.36 14,014,775 +0.06(+0.39%)
Mar 04, 2010 15.35 15.41 15.26 15.30 8,022,528 -0.04(-0.28%)
Mar 03, 2010 15.57 15.57 15.25 15.35 11,878,664 -0.14(-0.93%)
Mar 02, 2010 15.36 15.57 15.33 15.49 17,455,998 -0.03(-0.22%)
Mar 01, 2010 15.63 15.64 15.46 15.52 8,974,767 -0.04(-0.27%)
Feb 26, 2010 15.51 15.57 15.41 15.57 8,560,350 +0.03(+0.22%)
Feb 25, 2010 15.37 15.54 15.30 15.53 10,651,597 +0.13(+0.83%)
Feb 24, 2010 15.18 15.46 15.17 15.40 13,946,630 +0.24(+1.61%)
Feb 23, 2010 15.21 15.24 15.13 15.16 10,806,004 +0.00(+0.00%)
Feb 22, 2010 15.11 15.20 15.05 15.16 10,534,713 +0.12(+0.79%)
Feb 19, 2010 14.87 15.08 14.80 15.04 11,942,228 +0.11(+0.74%)
Feb 18, 2010 14.85 14.97 14.81 14.93 10,210,886 +0.11(+0.74%)
Feb 17, 2010 14.74 14.82 14.69 14.82 9,549,370 +0.10(+0.69%)
Feb 16, 2010 14.58 14.73 14.57 14.72 10,374,944 +0.19(+1.34%)
Feb 12, 2010 14.56 14.52 14.52 14.52 15,786,446 -0.03(-0.23%)
Feb 11, 2010 14.59 14.72 14.49 14.56 13,730,618 +0.05(+0.35%)
Feb 10, 2010 14.73 14.80 14.50 14.51 18,683,862 -0.14(-0.93%)
Feb 09, 2010 14.61 14.86 14.61 14.64 41,564,448 -0.64(-4.21%)
Feb 08, 2010 15.29 15.41 15.11 15.29 8,883,478 +0.04(+0.28%)
Feb 05, 2010 15.08 15.29 14.90 15.24 11,784,874 +0.09(+0.61%)
Feb 04, 2010 15.29 15.38 14.97 15.15 17,075,916 -0.19(-1.21%)
Feb 03, 2010 15.03 15.37 14.97 15.34 14,553,122 +0.36(+2.43%)
Feb 02, 2010 14.82 14.99 14.73 14.97 9,711,767 +0.23(+1.55%)
Feb 01, 2010 14.76 14.84 14.72 14.74 6,458,094 +0.03(+0.17%)
Jan 29, 2010 14.69 14.83 14.69 14.72 8,453,825 +0.06(+0.40%)
Jan 28, 2010 14.78 14.80 14.62 14.66 8,927,681 -0.02(-0.12%)
Jan 27, 2010 14.45 14.68 14.43 14.68 10,905,560 +0.24(+1.64%)
Jan 26, 2010 14.63 14.69 14.44 14.44 7,916,983 -0.14(-0.93%)
Jan 25, 2010 14.50 14.71 14.44 14.58 10,439,230 +0.12(+0.82%)
Jan 22, 2010 14.48 14.69 14.46 14.46 14,293,003 -0.03(-0.18%)
Jan 21, 2010 14.63 14.71 14.48 14.48 9,957,866 -0.18(-1.21%)
Jan 20, 2010 14.66 14.70 14.48 14.66 6,968,491 -0.03(-0.17%)
Jan 19, 2010 14.59 14.71 14.52 14.69 8,844,565 +0.14(+0.93%)
Jan 15, 2010 14.63 14.55 14.55 14.55 13,230,506 -0.10(-0.69%)
Jan 14, 2010 14.84 14.86 14.63 14.65 9,510,807 -0.19(-1.26%)
Jan 13, 2010 14.78 14.86 14.74 14.84 6,736,190 +0.07(+0.46%)
Jan 12, 2010 14.89 14.92 14.74 14.77 8,664,517 -0.14(-0.97%)
Jan 11, 2010 14.91 14.99 14.78 14.91 8,962,858 +0.07(+0.46%)
Jan 08, 2010 14.66 14.88 14.53 14.85 11,520,059 +0.10(+0.69%)
Jan 07, 2010 14.84 14.93 14.61 14.74 13,315,486 -0.10(-0.69%)
Jan 06, 2010 14.74 14.87 14.74 14.85 6,775,898 +0.09(+0.63%)
Jan 05, 2010 14.66 14.78 14.64 14.75 8,818,348 +0.01(+0.06%)
Jan 04, 2010 14.78 14.82 14.54 14.74 10,343,663 +0.05(+0.35%)
Dec 31, 2009 14.80 14.69 14.69 14.69 5,440,125 -0.19(-1.25%)
Dec 30, 2009 14.91 14.96 14.80 14.88 6,524,809 -0.08(-0.57%)
Dec 29, 2009 15.04 15.12 14.93 14.97 7,648,118 -0.11(-0.73%)
Dec 28, 2009 15.15 15.23 14.90 15.08 10,923,467 -0.03(-0.22%)
Dec 24, 2009 15.05 15.19 14.90 15.11 6,529,519 -0.60(-3.83%)
Dec 23, 2009 15.85 15.91 15.71 15.71 13,010,871 -0.21(-1.33%)
Dec 22, 2009 15.85 15.96 15.84 15.92 9,217,865 +0.06(+0.37%)
Dec 21, 2009 15.80 15.89 15.73 15.86 11,036,745 +0.03(+0.21%)
Dec 18, 2009 16.08 16.08 15.80 15.83 10,096,795 +0.02(+0.11%)
Dec 17, 2009 15.77 15.84 15.67 15.81 9,002,326 +0.14(+0.89%)
Dec 16, 2009 15.66 15.85 15.57 15.67 11,244,357 +0.27(+1.73%)
Dec 15, 2009 15.66 15.66 15.25 15.41 19,028,628 -0.52(-3.25%)
Dec 14, 2009 15.81 15.92 15.81 15.92 7,080,220 +0.08(+0.48%)
Dec 11, 2009 15.79 15.85 15.73 15.85 5,886,228 +0.08(+0.54%)
Dec 10, 2009 15.82 15.82 15.69 15.76 6,008,412 +0.00(+0.00%)
Dec 09, 2009 15.71 15.81 15.66 15.76 7,130,779 +0.08(+0.54%)
Dec 08, 2009 15.59 15.80 15.55 15.68 8,477,202 +0.05(+0.33%)
Dec 07, 2009 15.40 15.69 15.37 15.63 12,231,792 +0.24(+1.54%)
Dec 04, 2009 15.74 15.75 15.21 15.39 15,789,688 -0.18(-1.14%)
Dec 03, 2009 15.68 15.92 15.55 15.57 9,293,843 -0.08(-0.54%)
Dec 02, 2009 15.64 15.69 15.55 15.65 7,041,507 -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.