Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 16.58 17.13 16.46 17.03 20,926,038 +0.36(+2.17%)
Nov 29, 2022 16.66 16.71 16.52 16.67 5,741,912 +0.13(+0.76%)
Nov 28, 2022 16.86 16.93 16.50 16.54 7,500,263 -0.47(-2.77%)
Nov 25, 2022 16.65 17.01 16.64 17.01 4,441,376 +0.39(+2.36%)
Nov 23, 2022 16.31 16.71 16.20 16.62 6,739,151 +0.28(+1.73%)
Nov 22, 2022 16.13 16.37 16.06 16.34 6,671,538 +0.22(+1.36%)
Nov 21, 2022 15.65 16.18 15.55 16.12 7,337,485 +0.47(+3.01%)
Nov 18, 2022 15.81 15.95 15.43 15.65 7,023,820 +0.00(+0.00%)
Nov 17, 2022 15.86 15.91 15.44 15.65 7,904,668 -0.43(-2.69%)
Nov 16, 2022 16.35 16.42 15.90 16.08 7,823,192 -0.43(-2.62%)
Nov 15, 2022 16.68 16.90 16.19 16.51 8,842,548 +0.06(+0.38%)
Nov 14, 2022 16.90 17.10 16.44 16.45 8,910,850 -0.48(-2.83%)
Nov 11, 2022 16.54 17.07 16.31 16.93 10,087,695 +0.37(+2.23%)
Nov 10, 2022 15.47 16.59 15.47 16.56 15,866,378 +1.53(+10.20%)
Nov 09, 2022 14.93 15.23 14.76 15.03 10,598,984 +0.06(+0.42%)
Nov 08, 2022 14.75 15.06 14.56 14.96 8,116,912 +0.33(+2.26%)
Nov 07, 2022 14.41 14.68 14.20 14.63 9,194,172 +0.31(+2.20%)
Nov 04, 2022 14.03 14.63 13.94 14.32 9,113,990 +0.48(+3.46%)
Nov 03, 2022 14.08 14.08 13.70 13.84 9,201,196 -0.44(-3.08%)
Nov 02, 2022 14.44 14.28 13,383,132 -0.20(-1.36%)
Nov 01, 2022 14.77 14.97 14.40 14.48 9,756,169 -0.10(-0.70%)
Oct 31, 2022 14.51 14.85 14.40 14.58 11,929,183 +0.08(+0.54%)
Oct 28, 2022 14.15 14.54 13.98 14.50 11,681,205 +0.27(+1.88%)
Oct 27, 2022 14.60 14.91 14.18 14.23 12,983,525 +0.21(+1.51%)
Oct 26, 2022 14.02 14.36 13.86 14.02 10,039,871 +0.13(+0.90%)
Oct 25, 2022 13.05 13.96 12.83 13.89 13,688,513 +0.78(+5.93%)
Oct 24, 2022 13.28 13.29 12.90 13.12 10,626,330 -0.10(-0.77%)
Oct 21, 2022 13.08 13.28 12.88 13.22 7,793,553 +0.09(+0.66%)
Oct 20, 2022 13.38 13.51 13.08 13.13 6,721,194 -0.25(-1.88%)
Oct 19, 2022 13.35 13.58 13.13 13.38 9,298,024 -0.10(-0.76%)
Oct 18, 2022 13.60 13.80 13.30 13.48 8,586,100 +0.16(+1.18%)
Oct 17, 2022 13.38 13.50 13.19 13.33 7,496,402 +0.25(+1.92%)
Oct 14, 2022 13.42 13.68 13.07 13.08 9,989,589 -0.28(-2.12%)
Oct 13, 2022 13.04 13.45 12.73 13.36 13,241,514 +0.03(+0.24%)
Oct 12, 2022 13.27 13.42 12.87 13.33 14,951,471 +0.06(+0.47%)
Oct 11, 2022 12.05 13.38 12.02 13.27 22,053,062 +1.38(+11.64%)
Oct 10, 2022 12.77 12.95 11.87 11.88 15,477,432 -0.90(-7.07%)
Oct 07, 2022 12.97 13.16 12.71 12.79 14,373,939 -0.33(-2.52%)
Oct 06, 2022 13.55 13.77 13.03 13.12 18,321,400 -0.51(-3.75%)
Oct 05, 2022 14.35 14.37 13.37 13.63 20,906,934 -1.05(-7.17%)
Oct 04, 2022 13.99 14.70 13.94 14.68 18,348,538 +1.02(+7.48%)
Oct 03, 2022 13.63 13.89 12.98 13.66 24,457,430 +0.17(+1.28%)
Sep 30, 2022 13.85 14.04 13.48 13.48 18,394,472 -0.28(-2.00%)
Sep 29, 2022 14.44 14.51 13.50 13.76 21,434,462 -0.81(-5.56%)
Sep 28, 2022 14.70 14.96 14.28 14.57 24,738,516 +0.01(+0.10%)
Sep 27, 2022 15.78 15.84 14.14 14.55 27,876,640 -0.90(-5.82%)
Sep 26, 2022 16.90 17.09 15.23 15.45 26,754,288 -1.50(-8.85%)
Sep 23, 2022 17.41 17.44 16.78 16.96 12,652,996 -0.66(-3.75%)
Sep 22, 2022 18.13 18.13 17.56 17.62 11,530,414 -0.42(-2.33%)
Sep 21, 2022 18.31 18.43 18.04 18.04 11,508,017 -0.21(-1.15%)
Sep 20, 2022 18.40 18.49 18.10 18.25 10,630,774 -0.27(-1.46%)
Sep 19, 2022 18.01 18.52 17.98 18.52 10,355,849 +0.39(+2.15%)
Sep 16, 2022 18.37 18.53 18.04 18.13 102,738,848 -0.30(-1.63%)
Sep 15, 2022 19.21 19.45 18.37 18.43 22,100,130 -0.81(-4.21%)
Sep 14, 2022 19.33 19.42 19.09 19.24 19,512,134 -0.09(-0.47%)
Sep 13, 2022 19.63 19.72 19.21 19.33 16,603,272 -0.60(-3.01%)
Sep 12, 2022 20.02 20.20 19.87 19.93 12,755,396 -0.03(-0.15%)
Sep 09, 2022 19.87 20.11 19.81 19.96 12,216,691 -0.03(-0.15%)
Sep 08, 2022 19.66 20.02 19.57 19.99 10,151,891 +0.21(+1.06%)
Sep 07, 2022 19.54 19.96 19.36 19.78 15,006,665 +0.18(+0.92%)
Sep 06, 2022 20.20 20.29 19.39 19.60 26,705,476 +0.45(+2.35%)
Sep 02, 2022 19.24 19.54 19.09 19.15 7,914,787 +0.00(+0.00%)
Sep 01, 2022 19.27 19.36 18.79 19.15 8,285,200 -0.21(-1.08%)
Aug 31, 2022 19.36 19.63 19.24 19.36 10,156,550 +0.03(+0.16%)
Aug 30, 2022 19.66 19.81 19.27 19.33 7,981,443 -0.30(-1.53%)
Aug 29, 2022 19.60 19.81 19.54 19.63 6,614,122 -0.06(-0.30%)
Aug 26, 2022 20.11 20.19 19.69 19.69 7,900,387 -0.42(-2.09%)
Aug 25, 2022 19.99 20.23 19.96 20.11 5,278,994 +0.21(+1.06%)
Aug 24, 2022 19.69 19.93 19.63 19.90 3,685,841 +0.24(+1.22%)
Aug 23, 2022 19.48 19.81 19.48 19.66 6,396,454 +0.18(+0.92%)
Aug 22, 2022 19.84 19.87 19.48 19.48 6,163,451 -0.60(-2.99%)
Aug 19, 2022 20.14 20.15 19.87 20.08 5,538,617 -0.12(-0.59%)
Aug 18, 2022 20.17 20.35 20.14 20.20 4,894,304 -0.03(-0.15%)
Aug 17, 2022 20.26 20.35 20.02 20.23 6,269,376 -0.15(-0.74%)
Aug 16, 2022 20.41 20.50 20.30 20.38 7,480,995 +0.00(+0.00%)
Aug 15, 2022 20.47 20.50 20.20 20.38 4,378,736 -0.09(-0.44%)
Aug 12, 2022 20.29 20.53 20.26 20.47 4,801,656 +0.21(+1.04%)
Aug 11, 2022 20.26 20.38 20.15 20.26 6,121,921 +0.18(+0.90%)
Aug 10, 2022 20.02 20.26 19.96 20.08 9,133,002 +0.15(+0.75%)
Aug 09, 2022 19.87 19.93 19.72 19.93 4,895,239 +0.06(+0.30%)
Aug 08, 2022 19.81 20.08 19.75 19.87 6,509,457 +0.21(+1.07%)
Aug 05, 2022 19.78 19.87 19.54 19.66 6,247,971 -0.21(-1.06%)
Aug 04, 2022 19.99 19.99 19.81 19.87 15,155,466 -0.06(-0.30%)
Aug 03, 2022 19.93 20.02 19.90 19.93 12,051,383 +0.09(+0.45%)
Aug 02, 2022 19.87 19.96 19.78 19.84 42,050,512 -0.87(-4.20%)
Aug 01, 2022 20.65 20.86 20.44 20.71 9,488,573 +0.06(+0.29%)
Jul 29, 2022 20.68 20.98 20.53 20.65 13,129,299 +0.27(+1.33%)
Jul 28, 2022 19.72 20.44 19.45 20.38 16,685,769 +0.72(+3.66%)
Jul 27, 2022 19.30 19.69 19.30 19.66 8,009,537 +0.42(+2.18%)
Jul 26, 2022 19.21 19.42 19.15 19.24 8,686,025 -0.21(-1.08%)
Jul 25, 2022 19.33 19.45 19.24 19.45 5,452,408 +0.12(+0.62%)
Jul 22, 2022 19.42 19.57 19.15 19.33 5,555,312 -0.09(-0.46%)
Jul 21, 2022 19.03 19.42 18.97 19.42 5,672,644 +0.21(+1.09%)
Jul 20, 2022 19.03 19.30 18.97 19.21 6,995,536 +0.15(+0.79%)
Jul 19, 2022 18.61 19.09 18.61 19.06 6,758,765 +0.54(+2.92%)
Jul 18, 2022 18.55 18.64 18.04 18.52 6,560,784 +0.00(+0.00%)
Jul 15, 2022 18.28 18.61 17.98 18.52 8,031,285 +0.39(+2.15%)
Jul 14, 2022 18.31 18.34 18.04 18.13 7,375,331 -0.39(-2.11%)
Jul 13, 2022 18.07 18.61 17.98 18.52 7,792,096 +0.27(+1.48%)
Jul 12, 2022 18.19 18.46 18.07 18.25 7,235,122 +0.06(+0.33%)
Jul 11, 2022 18.31 18.34 18.16 18.19 4,436,343 -0.18(-0.98%)
Jul 08, 2022 18.43 18.52 18.25 18.37 9,085,010 -0.06(-0.33%)
Jul 07, 2022 18.31 18.64 18.25 18.43 6,144,388 +0.21(+1.15%)
Jul 06, 2022 18.52 18.70 18.10 18.22 7,215,833 -0.39(-2.10%)
Jul 05, 2022 18.01 18.64 17.92 18.61 11,989,217 +0.36(+1.97%)
Jul 01, 2022 17.68 18.43 17.65 18.25 11,041,121 +0.51(+2.88%)
Jun 30, 2022 17.41 17.95 17.35 17.74 10,165,486 +0.03(+0.17%)
Jun 29, 2022 17.86 17.95 17.56 17.71 9,886,072 +1.77(+11.11%)
Jun 28, 2022 16.17 16.30 15.88 15.93 14,832,058 -0.21(-1.28%)
Jun 27, 2022 16.30 16.42 15.99 16.14 13,428,250 -0.15(-0.95%)
Jun 24, 2022 15.83 16.30 15.78 16.30 15,692,775 +0.57(+3.60%)
Jun 23, 2022 15.52 15.73 15.42 15.73 11,120,013 +0.26(+1.66%)
Jun 22, 2022 15.16 15.52 15.09 15.47 12,569,600 +0.15(+1.01%)
Jun 21, 2022 15.24 15.47 15.11 15.32 16,352,134 +0.62(+4.20%)
Jun 17, 2022 14.18 14.75 14.03 14.70 23,811,156 +0.59(+4.20%)
Jun 16, 2022 14.62 14.62 14.06 14.11 21,212,712 -0.82(-5.52%)
Jun 15, 2022 15.14 15.29 14.52 14.93 23,669,996 -0.31(-2.03%)
Jun 14, 2022 15.57 15.63 15.16 15.24 17,221,266 -0.26(-1.66%)
Jun 13, 2022 16.55 16.57 15.50 15.50 20,827,528 -1.31(-7.81%)
Jun 10, 2022 17.02 17.07 16.60 16.81 12,007,324 -0.31(-1.80%)
Jun 09, 2022 17.14 17.40 17.04 17.12 14,992,215 +0.15(+0.91%)
Jun 08, 2022 17.14 17.18 16.84 16.96 8,564,502 -0.26(-1.49%)
Jun 07, 2022 17.02 17.22 16.96 17.22 8,372,155 +0.21(+1.21%)
Jun 06, 2022 17.14 17.20 16.99 17.02 7,524,874 -0.03(-0.15%)
Jun 03, 2022 17.07 17.20 16.91 17.04 9,455,346 -0.08(-0.45%)
Jun 02, 2022 16.99 17.12 16.82 17.12 10,205,025 +0.13(+0.76%)
Jun 01, 2022 17.07 17.12 16.68 16.99 11,424,442 -0.03(-0.15%)
May 31, 2022 17.02 17.09 16.86 17.02 27,524,812 -0.08(-0.45%)
May 27, 2022 16.81 17.12 16.73 17.09 10,179,749 +0.36(+2.15%)
May 26, 2022 16.53 16.86 16.53 16.73 9,708,440 +0.31(+1.88%)
May 25, 2022 16.50 16.63 16.28 16.42 15,240,125 -0.18(-1.09%)
May 24, 2022 16.58 16.60 16.24 16.60 12,182,512 +0.03(+0.16%)
May 23, 2022 16.27 16.63 16.24 16.58 18,961,782 +0.31(+1.90%)
May 20, 2022 16.37 16.37 15.91 16.27 19,301,678 +0.13(+0.80%)
May 19, 2022 16.27 16.49 16.14 16.14 23,755,924 -0.23(-1.42%)
May 18, 2022 16.55 16.66 16.37 16.37 22,454,282 -0.23(-1.40%)
May 17, 2022 16.60 16.78 16.55 16.60 44,999,192 -0.62(-3.59%)
May 16, 2022 17.38 17.45 17.09 17.22 9,430,164 -0.10(-0.59%)
May 13, 2022 16.94 17.35 16.85 17.32 10,705,921 +0.49(+2.91%)
May 12, 2022 16.73 16.91 16.45 16.84 14,867,844 +0.03(+0.15%)
May 11, 2022 17.02 17.25 16.78 16.81 10,710,139 -0.23(-1.36%)
May 10, 2022 17.14 17.38 16.73 17.04 12,223,258 +0.08(+0.46%)
May 09, 2022 17.20 17.30 16.85 16.96 12,078,001 -0.46(-2.66%)
May 06, 2022 17.20 17.48 17.04 17.43 15,221,378 +0.23(+1.35%)
May 05, 2022 17.27 17.43 16.99 17.20 12,002,634 -0.21(-1.18%)
May 04, 2022 17.09 17.40 16.94 17.40 11,021,834 +0.31(+1.81%)
May 03, 2022 16.81 17.16 16.71 17.09 13,724,036 +0.33(+2.00%)
May 02, 2022 16.53 16.78 16.37 16.76 13,560,841 +0.23(+1.40%)
Apr 29, 2022 17.04 17.14 16.53 16.53 14,945,869 -0.51(-3.02%)
Apr 28, 2022 16.50 17.14 16.27 17.04 12,836,304 +0.75(+4.58%)
Apr 27, 2022 16.32 16.55 16.27 16.30 12,661,354 +0.00(+0.00%)
Apr 26, 2022 16.78 16.94 16.27 16.30 11,719,945 -0.51(-3.06%)
Apr 25, 2022 16.73 16.86 16.27 16.81 15,886,504 +0.03(+0.15%)
Apr 22, 2022 17.14 17.14 16.76 16.78 10,478,013 -0.39(-2.25%)
Apr 21, 2022 17.35 17.51 17.12 17.17 7,949,514 -0.10(-0.60%)
Apr 20, 2022 16.86 17.38 16.86 17.27 7,456,602 +0.41(+2.44%)
Apr 19, 2022 17.43 17.43 16.81 16.86 11,339,908 -0.46(-2.67%)
Apr 18, 2022 17.38 17.48 17.22 17.32 6,630,128 -0.10(-0.59%)
Apr 14, 2022 17.51 17.66 17.31 17.43 5,991,170 -0.05(-0.29%)
Apr 13, 2022 17.40 17.51 17.32 17.48 4,746,477 +0.08(+0.44%)
Apr 12, 2022 17.30 17.63 17.30 17.40 7,813,492 +0.13(+0.75%)
Apr 11, 2022 17.30 17.61 17.26 17.27 6,272,165 -0.10(-0.59%)
Apr 08, 2022 17.25 17.51 17.09 17.38 5,960,597 +0.15(+0.90%)
Apr 07, 2022 17.25 17.40 16.99 17.22 8,355,006 -0.05(-0.30%)
Apr 06, 2022 17.51 17.56 17.17 17.27 8,976,184 -0.36(-2.04%)
Apr 05, 2022 18.07 18.23 17.63 17.63 9,388,539 -0.46(-2.56%)
Apr 04, 2022 18.10 18.15 17.79 18.10 8,211,128 -0.08(-0.42%)
Apr 01, 2022 18.12 18.20 17.89 18.17 10,753,976 +0.05(+0.28%)
Mar 31, 2022 18.23 18.28 18.02 18.12 9,118,562 -0.13(-0.71%)
Mar 30, 2022 18.51 18.51 18.20 18.25 12,083,291 +1.39(+8.24%)
Mar 29, 2022 16.73 16.95 16.71 16.86 16,530,123 +0.25(+1.50%)
Mar 28, 2022 16.54 16.63 16.34 16.61 8,814,551 +0.11(+0.69%)
Mar 25, 2022 16.39 16.52 16.37 16.50 11,409,385 +0.14(+0.83%)
Mar 24, 2022 16.32 16.39 16.25 16.36 6,465,010 +0.07(+0.42%)
Mar 23, 2022 16.39 16.45 16.27 16.29 6,021,450 -0.09(-0.55%)
Mar 22, 2022 16.20 16.41 16.16 16.39 11,492,338 +0.23(+1.40%)
Mar 21, 2022 16.43 16.49 16.11 16.16 8,230,990 -0.25(-1.52%)
Mar 18, 2022 16.04 16.41 15.98 16.41 11,261,484 +0.32(+1.98%)
Mar 17, 2022 15.89 16.23 15.84 16.09 8,725,270 +0.02(+0.14%)
Mar 16, 2022 16.14 16.25 15.73 16.07 10,772,250 -0.02(-0.14%)
Mar 15, 2022 15.93 16.14 15.91 16.09 6,154,470 +0.16(+1.00%)
Mar 14, 2022 16.09 16.20 15.75 15.93 8,653,393 -0.16(-0.99%)
Mar 11, 2022 16.29 16.32 15.89 16.09 9,362,834 -0.16(-0.98%)
Mar 10, 2022 16.11 16.25 16.25 7,386,010 +0.05(+0.28%)
Mar 09, 2022 16.32 16.50 16.18 16.20 9,358,732 +0.09(+0.56%)
Mar 08, 2022 15.79 16.39 15.79 16.11 11,735,669 +0.27(+1.72%)
Mar 07, 2022 15.93 16.09 15.84 15.84 8,281,933 -0.18(-1.13%)
Mar 04, 2022 15.89 16.04 15.79 16.02 7,149,124 -0.07(-0.42%)
Mar 03, 2022 16.14 16.23 15.94 16.09 7,681,158 -0.07(-0.42%)
Mar 02, 2022 15.86 16.18 15.68 16.16 12,871,694 +0.34(+2.15%)
Mar 01, 2022 15.75 15.86 15.39 15.82 16,206,912 +0.02(+0.14%)
Feb 28, 2022 15.73 15.86 15.52 15.79 14,157,342 -0.14(-0.85%)
Feb 25, 2022 15.79 16.00 15.79 15.93 14,063,261 +0.16(+1.01%)
Feb 24, 2022 14.75 15.86 14.64 15.77 20,241,432 +0.36(+2.36%)
Feb 23, 2022 15.75 15.79 15.39 15.41 11,602,276 -0.34(-2.16%)
Feb 22, 2022 16.02 16.08 15.57 15.75 15,971,785 -0.39(-2.39%)
Feb 18, 2022 16.14 0 +0.07(+0.42%)
Feb 17, 2022 16.45 16.48 16.07 16.07 11,770,316 -0.45(-2.75%)
Feb 16, 2022 16.45 16.61 16.45 16.52 8,314,326 +0.05(+0.28%)
Feb 15, 2022 16.41 16.60 16.39 16.48 10,288,970 +0.16(+0.97%)
Feb 14, 2022 16.59 16.63 16.25 16.32 20,120,418 -0.41(-2.44%)
Feb 11, 2022 17.04 17.09 16.59 16.73 18,070,760 -0.32(-1.86%)
Feb 10, 2022 17.18 17.66 17.02 17.04 13,413,161 -0.20(-1.18%)
Feb 09, 2022 17.27 17.34 17.13 17.25 8,887,566 +0.05(+0.26%)
Feb 08, 2022 17.22 17.32 17.07 17.20 11,408,113 -0.11(-0.66%)
Feb 07, 2022 17.22 17.45 17.20 17.32 8,721,098 +0.14(+0.79%)
Feb 04, 2022 17.25 17.29 16.93 17.18 11,031,588 -0.11(-0.66%)
Feb 03, 2022 17.47 17.23 17.29 9,023,520 -0.32(-1.80%)
Feb 02, 2022 17.86 17.91 17.45 17.61 10,821,158 -0.32(-1.77%)
Feb 01, 2022 17.88 18.02 17.50 17.93 12,072,939 +0.00(+0.00%)
Jan 31, 2022 17.72 17.93 17.93 10,777,540 +0.27(+1.54%)
Jan 28, 2022 17.47 17.63 17.22 17.66 11,815,597 +0.16(+0.91%)
Jan 27, 2022 17.70 17.80 17.38 17.50 10,220,641 -0.02(-0.13%)
Jan 26, 2022 17.77 17.97 17.38 17.52 14,762,505 -0.02(-0.13%)
Jan 25, 2022 17.02 17.63 16.86 17.54 13,509,413 +0.32(+1.85%)
Jan 24, 2022 17.02 17.27 16.54 17.22 20,320,470 +0.00(+0.00%)
Jan 21, 2022 17.41 17.50 17.13 17.22 11,111,742 -0.27(-1.56%)
Jan 20, 2022 17.70 17.84 17.47 17.50 8,245,472 -0.18(-1.03%)
Jan 19, 2022 17.86 17.93 17.66 17.68 7,812,083 -0.11(-0.64%)
Jan 18, 2022 17.95 18.02 17.77 17.79 7,917,634 -0.23(-1.26%)
Jan 14, 2022 18.02 0 -0.11(-0.63%)
Jan 13, 2022 18.31 18.38 18.09 18.13 8,408,576 -0.20(-1.11%)
Jan 12, 2022 18.34 18.36 18.13 18.34 5,742,580 +0.00(+0.00%)
Jan 11, 2022 18.11 18.36 18.02 18.34 5,772,346 +0.25(+1.38%)
Jan 10, 2022 18.18 18.25 17.93 18.09 8,678,649 -0.09(-0.50%)
Jan 07, 2022 18.16 18.22 18.06 18.18 7,441,340 +0.09(+0.50%)
Jan 06, 2022 18.11 18.25 17.95 18.09 8,982,240 +0.07(+0.38%)
Jan 05, 2022 18.40 18.47 18.00 18.02 10,538,218 -0.39(-2.10%)
Jan 04, 2022 18.29 18.56 18.27 18.40 8,843,294 +0.16(+0.87%)
Jan 03, 2022 17.84 18.27 17.81 18.25 8,806,930 +0.50(+2.81%)
Dec 31, 2021 18.02 18.09 17.72 17.75 10,245,326 -0.29(-1.64%)
Dec 30, 2021 18.16 18.31 18.02 18.04 8,353,742 +1.41(+8.46%)
Dec 29, 2021 16.74 16.76 16.61 16.63 7,935,664 -0.06(-0.36%)
Dec 28, 2021 16.72 16.88 16.70 16.70 9,704,340 +0.02(+0.12%)
Dec 27, 2021 16.66 16.70 16.45 16.68 7,849,845 +0.08(+0.49%)
Dec 23, 2021 16.59 16.66 16.50 16.59 6,587,914 +0.10(+0.61%)
Dec 22, 2021 16.35 16.52 16.29 16.49 8,420,584 +0.16(+0.99%)
Dec 21, 2021 16.09 16.41 16.07 16.33 15,574,667 +0.55(+3.47%)
Dec 20, 2021 16.03 16.03 15.54 15.78 17,525,346 -0.28(-1.77%)
Dec 17, 2021 16.29 16.31 16.03 16.07 20,746,780 -0.26(-1.61%)
Dec 16, 2021 16.59 16.63 16.29 16.33 10,875,997 -0.08(-0.49%)
Dec 15, 2021 16.43 16.49 16.25 16.41 11,009,534 +0.04(+0.25%)
Dec 14, 2021 16.70 16.82 16.35 16.37 10,867,714 -0.30(-1.82%)
Dec 13, 2021 16.92 16.94 16.53 16.68 10,871,008 -0.30(-1.79%)
Dec 10, 2021 17.24 17.26 16.86 16.98 9,645,974 -0.18(-1.06%)
Dec 09, 2021 17.22 17.22 17.05 17.16 5,204,736 -0.06(-0.35%)
Dec 08, 2021 17.18 17.30 17.10 17.22 8,773,239 +0.08(+0.47%)
Dec 07, 2021 17.00 17.22 16.96 17.14 11,419,004 +0.22(+1.32%)
Dec 06, 2021 16.68 17.06 16.59 16.92 8,879,276 +0.36(+2.20%)
Dec 03, 2021 16.61 16.66 16.45 16.55 10,626,059 -0.08(-0.49%)
Dec 02, 2021 16.25 16.68 16.20 16.63 13,212,909 +0.47(+2.88%)
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.