Annaly Capital Management Inc (NY: NLY )

21.05 -0.60 (-2.77%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 14.18 14.37 13.98 14.19 6,415,315 +0.10(+0.72%)
Apr 29, 2008 14.48 14.54 13.97 14.09 4,656,109 -0.37(-2.58%)
Apr 28, 2008 14.58 14.58 14.13 14.47 5,067,096 -0.01(-0.06%)
Apr 25, 2008 14.38 14.54 14.03 14.47 5,605,024 +0.21(+1.48%)
Apr 24, 2008 14.10 14.40 13.98 14.26 6,127,612 +0.12(+0.84%)
Apr 23, 2008 14.40 14.50 14.00 14.14 6,413,854 -0.27(-1.88%)
Apr 22, 2008 14.55 14.77 14.33 14.41 5,135,034 -0.14(-0.93%)
Apr 21, 2008 14.60 14.63 14.27 14.55 5,531,215 +0.19(+1.30%)
Apr 18, 2008 14.47 14.52 14.21 14.36 7,162,651 +0.25(+1.80%)
Apr 17, 2008 13.47 14.22 13.47 14.11 6,907,599 +0.54(+3.99%)
Apr 16, 2008 13.29 13.68 13.14 13.57 6,261,290 +0.18(+1.33%)
Apr 15, 2008 13.30 13.41 13.13 13.39 4,330,822 +0.15(+1.15%)
Apr 14, 2008 13.34 13.36 13.13 13.24 5,082,029 -0.10(-0.76%)
Apr 11, 2008 13.47 13.63 13.19 13.34 5,350,103 -0.27(-1.99%)
Apr 10, 2008 13.36 13.69 13.32 13.61 9,771,383 +0.14(+1.07%)
Apr 09, 2008 13.76 13.95 13.31 13.47 7,963,546 -0.33(-2.39%)
Apr 08, 2008 13.60 14.03 13.56 13.80 5,933,057 -0.05(-0.37%)
Apr 07, 2008 13.55 14.19 13.36 13.85 5,998,535 +0.41(+3.02%)
Apr 04, 2008 13.63 13.76 13.44 13.44 6,745,066 -0.22(-1.61%)
Apr 03, 2008 14.18 14.18 13.54 13.66 12,610,813 -0.52(-3.64%)
Apr 02, 2008 14.10 14.46 13.87 14.18 8,262,659 +0.08(+0.54%)
Apr 01, 2008 13.41 14.10 13.34 14.10 8,901,912 +1.13(+8.68%)
Mar 31, 2008 13.42 13.49 12.87 12.97 13,321,793 -0.49(-3.65%)
Mar 28, 2008 13.58 13.72 13.33 13.47 13,614,625 -0.08(-0.63%)
Mar 27, 2008 13.76 14.23 13.50 13.55 8,134,556 -0.06(-0.44%)
Mar 26, 2008 14.08 14.10 13.61 13.61 10,650,970 -1.00(-6.84%)
Mar 25, 2008 14.51 14.61 14.25 14.61 15,969,779 +0.19(+1.35%)
Mar 24, 2008 14.71 14.72 13.91 14.41 17,187,840 -0.08(-0.53%)
Mar 21, 2008 13.74 14.50 13.63 14.49 20,254,038 +0.00(+0.00%)
Mar 20, 2008 13.74 14.50 13.63 14.49 20,254,038 +0.86(+6.34%)
Mar 19, 2008 14.43 14.84 13.55 13.63 21,207,490 -0.46(-3.25%)
Mar 18, 2008 12.78 14.10 12.76 14.08 34,431,600 +2.09(+17.44%)
Mar 17, 2008 11.11 12.14 9.740 11.99 28,770,396 -0.36(-2.95%)
Mar 14, 2008 13.04 13.25 11.81 12.36 29,983,390 -0.67(-5.14%)
Mar 13, 2008 12.07 13.20 11.31 13.03 41,699,336 -0.02(-0.13%)
Mar 12, 2008 14.00 14.21 13.01 13.04 28,081,510 -1.42(-9.84%)
Mar 11, 2008 13.64 14.47 12.67 14.47 49,548,396 +2.12(+17.15%)
Mar 10, 2008 13.05 13.13 11.97 12.35 37,543,560 -0.36(-2.80%)
Mar 07, 2008 12.56 13.83 11.47 12.70 75,870,720 -0.69(-5.12%)
Mar 06, 2008 14.23 15.15 12.31 13.39 112,675,040 -2.94(-18.00%)
Mar 05, 2008 16.85 17.00 16.28 16.33 18,357,598 -0.38(-2.28%)
Mar 04, 2008 16.75 17.00 16.30 16.71 18,189,312 -0.30(-1.74%)
Mar 03, 2008 17.28 17.36 15.41 17.01 23,415,172 -0.52(-2.95%)
Feb 29, 2008 17.53 17.72 17.17 17.52 21,204,780 -0.09(-0.53%)
Feb 28, 2008 17.37 17.73 17.12 17.62 11,097,228 +0.03(+0.14%)
Feb 27, 2008 17.70 17.95 17.54 17.59 8,448,902 -0.08(-0.48%)
Feb 26, 2008 17.70 17.79 17.50 17.68 7,970,698 -0.11(-0.62%)
Feb 25, 2008 17.73 17.79 17.55 17.79 9,260,123 +0.07(+0.38%)
Feb 22, 2008 17.16 17.77 16.99 17.72 10,416,800 +0.59(+3.46%)
Feb 21, 2008 17.14 17.35 16.98 17.12 8,828,517 -0.02(-0.10%)
Feb 20, 2008 17.32 17.52 17.08 17.14 11,110,001 -0.25(-1.46%)
Feb 19, 2008 17.51 17.59 17.31 17.40 6,882,910 +0.12(+0.69%)
Feb 18, 2008 16.99 17.29 16.99 17.28 0 +0.00(+0.00%)
Feb 15, 2008 16.99 17.29 16.99 17.28 6,595,432 +0.19(+1.09%)
Feb 14, 2008 17.46 17.48 16.98 17.09 9,451,529 -0.40(-2.28%)
Feb 13, 2008 17.64 17.69 17.29 17.49 7,787,014 -0.04(-0.24%)
Feb 12, 2008 17.57 17.74 17.38 17.53 7,168,903 +0.05(+0.29%)
Feb 11, 2008 17.56 17.66 17.38 17.48 6,073,114 +0.13(+0.73%)
Feb 08, 2008 17.86 17.86 17.29 17.35 10,159,234 -0.43(-2.43%)
Feb 07, 2008 17.58 17.79 17.35 17.79 13,566,454 +0.47(+2.74%)
Feb 06, 2008 17.49 17.82 17.16 17.31 15,901,322 +0.00(+0.00%)
Feb 05, 2008 16.64 17.82 16.64 17.31 17,212,736 +0.53(+3.18%)
Feb 04, 2008 17.07 17.07 16.66 16.78 9,590,839 -0.15(-0.90%)
Feb 01, 2008 16.85 17.00 16.71 16.93 14,047,482 +0.24(+1.42%)
Jan 31, 2008 16.63 17.11 16.59 16.69 16,164,430 -0.08(-0.45%)
Jan 30, 2008 16.59 16.94 16.27 16.77 20,982,490 +0.21(+1.28%)
Jan 29, 2008 16.91 16.91 16.25 16.56 12,385,627 -0.28(-1.66%)
Jan 28, 2008 16.13 16.85 16.08 16.84 13,917,135 +0.71(+4.41%)
Jan 25, 2008 16.64 16.73 15.93 16.13 13,199,411 -0.47(-2.86%)
Jan 24, 2008 16.35 16.68 16.23 16.60 29,534,350 -0.06(-0.36%)
Jan 23, 2008 16.52 17.12 16.14 16.66 18,681,068 -0.13(-0.76%)
Jan 22, 2008 15.57 16.85 15.41 16.79 17,428,364 +1.34(+8.66%)
Jan 21, 2008 15.58 15.64 15.08 15.45 0 +0.00(+0.00%)
Jan 18, 2008 15.58 15.64 15.08 15.45 9,532,631 -0.03(-0.22%)
Jan 17, 2008 15.96 15.96 15.40 15.48 9,066,802 -0.37(-2.35%)
Jan 16, 2008 15.96 16.05 15.77 15.85 10,314,714 +0.05(+0.32%)
Jan 15, 2008 15.78 15.88 15.52 15.80 8,168,050 +0.05(+0.32%)
Jan 14, 2008 15.96 15.96 15.64 15.75 8,987,199 +0.08(+0.49%)
Jan 11, 2008 15.63 15.85 15.41 15.68 6,114,972 +0.03(+0.22%)
Jan 10, 2008 15.57 15.93 15.24 15.64 10,272,329 +0.07(+0.44%)
Jan 09, 2008 15.29 15.67 15.03 15.57 9,598,667 +0.36(+2.39%)
Jan 08, 2008 15.67 15.80 15.15 15.21 9,433,738 -0.35(-2.23%)
Jan 07, 2008 15.44 15.63 15.26 15.56 6,085,708 +0.23(+1.49%)
Jan 04, 2008 15.20 15.46 15.17 15.33 10,761,378 +0.17(+1.12%)
Jan 03, 2008 15.39 15.46 15.13 15.16 9,291,452 -0.17(-1.11%)
Jan 02, 2008 15.41 15.46 15.06 15.33 6,583,767 -0.07(-0.44%)
Jan 01, 2008 15.24 15.52 15.20 15.40 0 +0.00(+0.00%)
Dec 31, 2007 15.24 15.52 15.20 15.40 3,960,701 +0.20(+1.34%)
Dec 28, 2007 15.25 15.28 14.95 15.19 4,534,548 +0.13(+0.84%)
Dec 27, 2007 15.14 15.23 14.95 15.07 5,599,352 -0.17(-1.11%)
Dec 26, 2007 15.41 15.41 15.14 15.24 2,931,472 -0.15(-0.99%)
Dec 24, 2007 15.16 15.46 15.16 15.39 2,068,351 +0.17(+1.11%)
Dec 21, 2007 15.05 15.24 14.97 15.22 5,407,466 +0.32(+2.16%)
Dec 20, 2007 15.12 15.15 14.73 14.90 4,384,779 +0.07(+0.46%)
Dec 19, 2007 15.11 15.14 14.72 14.83 3,700,922 -0.31(-2.07%)
Dec 18, 2007 14.73 15.24 14.72 15.14 5,486,933 +0.52(+3.53%)
Dec 17, 2007 14.97 14.97 14.61 14.63 4,027,979 -0.20(-1.37%)
Dec 14, 2007 15.06 15.20 14.82 14.83 5,408,327 -0.20(-1.35%)
Dec 13, 2007 14.84 15.06 14.69 15.03 4,823,231 +0.19(+1.31%)
Dec 12, 2007 14.91 15.03 14.63 14.84 4,607,694 +0.19(+1.27%)
Dec 11, 2007 15.19 15.24 14.41 14.65 9,415,581 -0.30(-1.98%)
Dec 10, 2007 14.82 15.17 14.82 14.95 4,494,774 +0.15(+1.03%)
Dec 07, 2007 14.74 14.93 14.63 14.80 5,375,975 +0.05(+0.35%)
Dec 06, 2007 14.52 14.76 14.52 14.74 4,441,195 +0.15(+1.04%)
Dec 05, 2007 14.50 14.74 14.46 14.59 4,248,074 +0.09(+0.64%)
Dec 04, 2007 14.71 14.71 14.41 14.50 4,693,073 -0.07(-0.47%)
Dec 03, 2007 15.02 15.02 14.55 14.57 6,029,963 -0.01(-0.06%)
Nov 30, 2007 14.96 15.21 14.44 14.58 11,998,899 -0.16(-1.09%)
Nov 29, 2007 14.55 14.81 14.36 14.74 4,487,662 +0.20(+1.40%)
Nov 28, 2007 14.14 14.70 14.03 14.53 7,490,154 +0.58(+4.13%)
Nov 27, 2007 13.45 14.02 13.45 13.96 7,078,636 +0.45(+3.32%)
Nov 26, 2007 14.23 14.23 13.47 13.51 6,322,168 -0.73(-5.12%)
Nov 23, 2007 13.93 14.40 13.90 14.24 2,458,652 +0.26(+1.88%)
Nov 21, 2007 13.64 14.22 13.25 13.97 11,150,323 +0.15(+1.10%)
Nov 20, 2007 14.74 14.82 13.55 13.82 15,667,741 -0.95(-6.42%)
Nov 19, 2007 14.14 14.82 14.04 14.77 9,123,990 +0.59(+4.18%)
Nov 16, 2007 14.32 14.36 13.96 14.18 3,885,334 +0.02(+0.12%)
Nov 15, 2007 13.92 14.34 13.86 14.16 5,811,701 +0.33(+2.39%)
Nov 14, 2007 13.97 14.10 13.42 13.83 6,534,866 -0.17(-1.21%)
Nov 13, 2007 13.97 14.26 13.85 14.00 6,830,552 -0.03(-0.24%)
Nov 12, 2007 14.52 14.80 13.92 14.03 8,052,786 -0.59(-4.05%)
Nov 09, 2007 14.74 15.03 14.52 14.63 9,103,557 -0.38(-2.54%)
Nov 08, 2007 14.31 15.20 14.31 15.01 9,628,745 +0.58(+3.99%)
Nov 07, 2007 14.42 14.69 14.09 14.43 8,973,951 -0.19(-1.27%)
Nov 06, 2007 14.59 14.74 14.48 14.62 4,383,272 +0.03(+0.17%)
Nov 05, 2007 13.95 14.67 13.95 14.59 4,274,643 +0.25(+1.71%)
Nov 02, 2007 14.36 14.44 13.86 14.35 9,912,636 -0.09(-0.64%)
Nov 01, 2007 14.29 14.46 13.91 14.44 6,878,380 -0.03(-0.23%)
Oct 31, 2007 14.69 14.80 13.82 14.47 16,689,975 -0.13(-0.87%)
Oct 30, 2007 14.64 14.75 14.28 14.60 10,983,919 +0.17(+1.17%)
Oct 29, 2007 15.02 15.08 14.29 14.43 10,065,334 -0.14(-0.93%)
Oct 26, 2007 14.57 14.68 14.39 14.57 7,183,704 +0.12(+0.82%)
Oct 25, 2007 14.36 14.47 14.06 14.45 7,183,836 +0.09(+0.65%)
Oct 24, 2007 14.09 14.43 14.09 14.36 7,658,847 +0.18(+1.25%)
Oct 23, 2007 14.07 14.18 13.96 14.18 4,628,841 +0.12(+0.84%)
Oct 22, 2007 13.68 14.06 13.59 14.06 4,448,070 +0.21(+1.53%)
Oct 19, 2007 13.97 14.10 13.69 13.85 7,128,342 -0.07(-0.49%)
Oct 18, 2007 13.47 14.05 13.47 13.91 9,928,813 +0.38(+2.82%)
Oct 17, 2007 13.29 13.55 13.14 13.53 7,238,977 +0.25(+1.85%)
Oct 16, 2007 13.20 13.38 13.09 13.29 5,386,047 +0.14(+1.03%)
Oct 15, 2007 13.52 13.55 13.09 13.15 7,495,433 -0.27(-2.02%)
Oct 12, 2007 12.81 13.53 12.81 13.42 34,632,180 +0.43(+3.32%)
Oct 11, 2007 13.05 13.16 12.92 12.99 4,537,452 -0.07(-0.52%)
Oct 10, 2007 12.92 13.09 12.86 13.06 3,212,429 +0.14(+1.11%)
Oct 09, 2007 12.78 12.92 12.69 12.92 6,895,146 -0.05(-0.39%)
Oct 08, 2007 13.29 13.29 12.88 12.97 3,437,596 -0.35(-2.61%)
Oct 05, 2007 13.45 13.54 12.59 13.31 7,776,094 -0.19(-1.38%)
Oct 04, 2007 13.47 13.51 13.35 13.50 1,817,153 +0.03(+0.19%)
Oct 03, 2007 13.61 13.70 13.34 13.47 2,454,869 -0.09(-0.69%)
Oct 02, 2007 13.60 13.67 13.46 13.57 2,199,121 -0.03(-0.25%)
Oct 01, 2007 13.42 13.75 13.41 13.60 2,759,144 +0.11(+0.82%)
Sep 28, 2007 13.56 13.56 13.35 13.49 1,638,035 -0.03(-0.19%)
Sep 27, 2007 13.68 13.69 13.36 13.52 3,276,071 -0.16(-1.18%)
Sep 26, 2007 13.63 13.72 13.59 13.68 3,043,688 -0.02(-0.12%)
Sep 25, 2007 13.55 13.78 13.51 13.69 3,775,737 +0.07(+0.50%)
Sep 24, 2007 13.81 13.82 13.57 13.63 3,473,372 -0.17(-1.23%)
Sep 21, 2007 13.62 13.84 13.53 13.80 4,488,451 +0.38(+2.84%)
Sep 20, 2007 13.55 13.69 13.14 13.42 5,659,131 -0.43(-3.12%)
Sep 19, 2007 13.94 14.23 13.75 13.85 8,360,794 -0.06(-0.43%)
Sep 18, 2007 13.22 13.95 13.21 13.91 7,974,103 +0.76(+5.80%)
Sep 17, 2007 13.21 13.30 13.09 13.14 3,035,791 -0.07(-0.51%)
Sep 14, 2007 13.17 13.21 13.04 13.21 3,948,854 +0.04(+0.32%)
Sep 13, 2007 12.88 13.18 12.86 13.17 5,630,105 +0.46(+3.60%)
Sep 12, 2007 12.94 13.00 12.71 12.71 2,212,109 -0.20(-1.57%)
Sep 11, 2007 12.88 13.12 12.80 12.92 2,727,619 +0.03(+0.26%)
Sep 10, 2007 12.79 13.13 12.77 12.88 4,161,977 +0.20(+1.60%)
Sep 07, 2007 12.20 12.97 12.20 12.68 8,039,398 +0.59(+4.90%)
Sep 06, 2007 12.09 12.20 11.98 12.09 2,824,321 +0.00(+0.00%)
Sep 05, 2007 12.26 12.39 12.02 12.09 3,035,083 -0.26(-2.13%)
Sep 04, 2007 11.95 12.39 11.92 12.35 3,851,916 +0.42(+3.48%)
Aug 31, 2007 12.11 12.16 11.75 11.93 4,924,025 -0.01(-0.07%)
Aug 30, 2007 11.73 11.98 11.70 11.94 4,096,683 +0.21(+1.80%)
Aug 29, 2007 11.77 11.86 11.63 11.73 5,155,803 +0.15(+1.32%)
Aug 28, 2007 11.86 11.89 11.54 11.58 4,309,333 -0.28(-2.36%)
Aug 27, 2007 12.37 12.37 11.86 11.86 6,343,152 -0.69(-5.47%)
Aug 24, 2007 12.26 12.55 12.15 12.54 3,160,595 +0.33(+2.70%)
Aug 23, 2007 12.72 12.84 12.12 12.21 5,635,300 -0.52(-4.06%)
Aug 22, 2007 12.82 12.96 12.59 12.73 7,494,842 -0.03(-0.27%)
Aug 21, 2007 12.42 12.76 12.28 12.76 6,436,548 +0.35(+2.80%)
Aug 20, 2007 12.70 12.75 12.24 12.42 9,635,400 -0.08(-0.61%)
Aug 17, 2007 12.64 12.92 12.09 12.49 13,307,254 +0.61(+5.13%)
Aug 16, 2007 10.83 12.27 10.60 11.88 14,446,664 +0.75(+6.69%)
Aug 15, 2007 10.96 11.43 10.28 11.14 22,800,734 +0.10(+0.92%)
Aug 14, 2007 12.48 12.50 10.49 11.04 23,586,156 -1.52(-12.08%)
Aug 13, 2007 12.74 12.97 12.52 12.55 4,904,897 -0.13(-1.00%)
Aug 10, 2007 12.37 12.85 12.21 12.68 10,693,668 +0.05(+0.40%)
Aug 09, 2007 12.71 12.94 12.08 12.63 8,549,037 -0.35(-2.68%)
Aug 08, 2007 12.75 12.97 12.67 12.97 5,608,144 +0.14(+1.06%)
Aug 07, 2007 12.49 13.13 12.49 12.84 9,454,022 -0.33(-2.51%)
Aug 06, 2007 12.68 13.33 12.68 13.17 12,124,754 +0.44(+3.46%)
Aug 03, 2007 12.74 12.81 12.70 12.73 9,212,460 +0.03(+0.27%)
Aug 02, 2007 12.41 12.76 12.15 12.70 5,873,567 +0.22(+1.77%)
Aug 01, 2007 12.20 12.50 11.98 12.48 6,539,272 +0.24(+1.94%)
Jul 31, 2007 12.41 12.48 12.13 12.24 7,784,241 +0.02(+0.14%)
Jul 30, 2007 12.28 12.40 12.01 12.22 5,146,774 +0.08(+0.63%)
Jul 27, 2007 12.24 12.60 12.13 12.14 11,526,962 +0.12(+0.99%)
Jul 26, 2007 11.91 12.10 11.80 12.03 12,388,595 +0.12(+1.00%)
Jul 25, 2007 11.97 12.08 11.75 11.91 3,428,172 +0.03(+0.29%)
Jul 24, 2007 11.90 12.14 11.87 11.87 3,902,320 -0.11(-0.92%)
Jul 23, 2007 11.94 12.09 11.90 11.98 4,912,349 +0.08(+0.71%)
Jul 20, 2007 11.91 11.98 11.81 11.90 4,797,981 +0.00(+0.00%)
Jul 19, 2007 12.07 12.07 11.86 11.90 2,909,098 -0.06(-0.50%)
Jul 18, 2007 11.84 11.99 11.80 11.96 5,890,448 +0.03(+0.28%)
Jul 17, 2007 12.07 12.11 11.74 11.92 3,809,127 -0.10(-0.84%)
Jul 16, 2007 11.91 12.11 11.91 12.03 8,872,998 +0.10(+0.85%)
Jul 13, 2007 11.87 11.94 11.86 11.92 18,898,694 -0.09(-0.77%)
Jul 12, 2007 11.90 12.03 11.81 12.02 3,687,439 +0.08(+0.64%)
Jul 11, 2007 12.03 12.10 11.92 11.94 2,659,490 -0.06(-0.49%)
Jul 10, 2007 12.11 12.20 11.84 12.00 4,557,381 -0.42(-3.34%)
Jul 09, 2007 12.24 12.45 12.13 12.42 2,684,050 +0.18(+1.45%)
Jul 06, 2007 12.37 12.41 12.11 12.24 1,809,301 -0.14(-1.10%)
Jul 05, 2007 12.85 12.47 12.23 12.37 1,575,102 -0.01(-0.07%)
Jul 03, 2007 12.40 12.44 12.33 12.38 952,736 +0.03(+0.21%)
Jul 02, 2007 12.27 12.36 12.21 12.36 2,321,518 +0.14(+1.18%)
Jun 29, 2007 12.10 12.23 12.03 12.21 2,670,589 +0.17(+1.41%)
Jun 28, 2007 12.03 12.18 11.96 12.04 2,424,651 -0.14(-1.11%)
Jun 27, 2007 12.00 12.43 11.92 12.18 3,745,508 +0.18(+1.48%)
Jun 26, 2007 12.09 12.13 11.93 12.00 2,359,819 -0.07(-0.56%)
Jun 25, 2007 12.20 12.27 12.03 12.07 2,940,624 -0.09(-0.77%)
Jun 22, 2007 12.13 12.19 12.09 12.16 2,614,091 +0.07(+0.56%)
Jun 21, 2007 12.11 12.15 12.07 12.09 2,525,616 +0.00(+0.00%)
Jun 20, 2007 12.28 12.32 12.07 12.09 3,963,614 +0.04(+0.35%)
Jun 19, 2007 12.01 12.07 11.91 12.05 2,814,639 +0.09(+0.78%)
Jun 18, 2007 11.88 12.07 11.81 11.96 3,941,416 +0.08(+0.64%)
Jun 15, 2007 11.90 12.05 11.77 11.88 3,820,036 +0.09(+0.79%)
Jun 14, 2007 11.81 11.88 11.65 11.79 4,411,703 -0.05(-0.43%)
Jun 13, 2007 11.70 11.84 11.65 11.84 4,352,548 +0.13(+1.09%)
Jun 12, 2007 11.73 11.84 11.65 11.71 5,212,361 -0.09(-0.79%)
Jun 11, 2007 12.08 12.10 11.76 11.81 4,343,504 -0.31(-2.59%)
Jun 08, 2007 11.70 12.16 11.72 12.12 5,096,314 +0.23(+1.92%)
Jun 07, 2007 12.08 12.14 11.72 11.89 7,510,563 -0.39(-3.17%)
Jun 06, 2007 12.37 12.38 11.91 12.28 9,653,285 -0.32(-2.55%)
Jun 05, 2007 12.88 12.89 12.38 12.60 6,843,144 -0.28(-2.17%)
Jun 04, 2007 12.98 13.03 12.75 12.88 5,955,752 -0.17(-1.30%)
Jun 01, 2007 13.08 13.13 12.80 13.05 6,268,358 -0.03(-0.19%)
May 31, 2007 13.19 13.30 13.01 13.08 3,705,385 -0.14(-1.03%)
May 30, 2007 13.15 13.26 13.03 13.21 3,296,420 +0.08(+0.65%)
May 29, 2007 13.09 13.27 13.07 13.13 2,049,718 +0.03(+0.19%)
May 25, 2007 12.87 13.11 12.85 13.10 2,519,219 +0.23(+1.78%)
May 24, 2007 13.13 13.20 12.75 12.87 4,470,361 -0.25(-1.87%)
May 23, 2007 13.30 13.30 13.10 13.12 5,926,732 -0.13(-0.96%)
May 22, 2007 13.31 13.36 13.20 13.25 3,904,577 +0.01(+0.06%)
May 21, 2007 13.18 13.32 13.14 13.24 4,675,834 -0.03(-0.19%)
May 18, 2007 13.28 13.34 13.15 13.26 3,665,827 -0.03(-0.25%)
May 17, 2007 13.38 13.41 13.23 13.30 1,704,688 -0.11(-0.82%)
May 16, 2007 13.36 13.48 13.26 13.41 2,182,709 +0.14(+1.02%)
May 15, 2007 13.46 13.47 13.26 13.27 2,054,107 -0.08(-0.63%)
May 14, 2007 13.56 13.58 13.36 13.36 2,475,945 -0.07(-0.50%)
May 11, 2007 13.37 13.47 13.35 13.42 1,235,994 +0.11(+0.83%)
May 10, 2007 13.44 13.54 13.30 13.31 1,868,633 -0.20(-1.50%)
May 09, 2007 13.41 13.62 13.38 13.52 2,592,425 +0.13(+0.95%)
May 08, 2007 13.36 13.45 13.34 13.39 2,796,276 -0.03(-0.25%)
May 07, 2007 13.41 13.51 13.36 13.42 2,261,627 +0.08(+0.63%)
May 04, 2007 13.53 13.56 13.31 13.34 3,218,805 -0.12(-0.88%)
May 03, 2007 13.30 13.55 13.26 13.46 3,383,551 +0.11(+0.82%)
May 02, 2007 13.36 13.53 13.31 13.35 3,867,440 +0.03(+0.19%)
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.