Annaly Capital Management Inc (NY: NLY )

19.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 16.13 16.18 16.03 16.07 7,510,071 -0.05(-0.28%)
May 27, 2016 16.26 16.12 16.12 16.12 5,502,320 -0.14(-0.84%)
May 26, 2016 16.24 16.38 16.23 16.26 4,650,558 +0.03(+0.19%)
May 25, 2016 16.35 16.35 16.10 16.23 13,884,112 -0.11(-0.65%)
May 24, 2016 16.39 16.48 16.30 16.33 7,767,744 -0.05(-0.28%)
May 23, 2016 16.65 16.71 16.38 16.38 8,654,291 -0.21(-1.28%)
May 20, 2016 16.47 16.60 16.47 16.59 4,486,691 +0.17(+1.02%)
May 19, 2016 16.23 16.47 16.18 16.42 5,952,023 +0.08(+0.46%)
May 18, 2016 16.73 16.73 16.16 16.35 8,480,297 -0.35(-2.09%)
May 17, 2016 16.89 16.89 16.64 16.70 5,603,805 -0.20(-1.17%)
May 16, 2016 16.76 16.89 16.76 16.89 4,918,132 +0.11(+0.63%)
May 13, 2016 16.89 16.91 16.76 16.79 3,787,960 -0.08(-0.45%)
May 12, 2016 16.80 16.88 16.67 16.86 5,931,951 +0.09(+0.54%)
May 11, 2016 16.70 16.85 16.67 16.77 8,021,255 +0.08(+0.45%)
May 10, 2016 16.64 16.71 16.54 16.70 5,777,062 +0.11(+0.64%)
May 09, 2016 16.53 16.64 16.44 16.59 6,209,063 +0.11(+0.64%)
May 06, 2016 16.10 16.48 16.10 16.48 8,007,913 +0.35(+2.17%)
May 05, 2016 15.81 16.13 15.81 16.13 8,820,339 +0.26(+1.63%)
May 04, 2016 15.65 15.88 15.57 15.88 5,806,261 +0.23(+1.46%)
May 03, 2016 15.86 15.86 15.60 15.65 4,698,733 -0.17(-1.06%)
May 02, 2016 15.85 15.91 15.72 15.81 4,873,893 -0.02(-0.10%)
Apr 29, 2016 15.77 15.88 15.66 15.83 5,171,300 +0.08(+0.48%)
Apr 28, 2016 15.71 15.77 15.65 15.75 3,746,480 +0.03(+0.19%)
Apr 27, 2016 15.63 15.74 15.56 15.72 3,457,919 +0.06(+0.39%)
Apr 26, 2016 15.80 15.86 15.57 15.66 5,430,168 -0.11(-0.67%)
Apr 25, 2016 15.54 15.77 15.53 15.77 4,347,695 +0.23(+1.47%)
Apr 22, 2016 15.60 15.67 15.53 15.54 3,801,557 -0.08(-0.49%)
Apr 21, 2016 15.77 15.81 15.57 15.62 6,118,477 -0.18(-1.15%)
Apr 20, 2016 15.89 15.94 15.80 15.80 3,540,650 -0.08(-0.48%)
Apr 19, 2016 15.83 15.88 15.78 15.88 4,112,196 +0.06(+0.38%)
Apr 18, 2016 15.80 15.86 15.74 15.81 4,061,635 +0.00(+0.00%)
Apr 15, 2016 15.77 15.83 15.71 15.81 3,476,819 +0.09(+0.58%)
Apr 14, 2016 15.83 15.83 15.68 15.72 4,174,301 -0.05(-0.29%)
Apr 13, 2016 15.77 15.81 15.65 15.77 6,251,731 +0.03(+0.19%)
Apr 12, 2016 15.83 15.85 15.68 15.74 5,643,630 -0.12(-0.77%)
Apr 11, 2016 15.44 15.88 15.44 15.86 24,762,860 +0.05(+0.29%)
Apr 08, 2016 15.75 15.83 15.72 15.81 3,453,970 +0.09(+0.58%)
Apr 07, 2016 15.60 15.77 15.59 15.72 4,701,485 +0.12(+0.78%)
Apr 06, 2016 15.63 15.70 15.53 15.60 3,641,414 -0.03(-0.19%)
Apr 05, 2016 15.54 15.69 15.54 15.63 6,384,013 +0.03(+0.19%)
Apr 04, 2016 15.69 15.71 15.54 15.60 3,571,590 -0.11(-0.68%)
Apr 01, 2016 15.56 15.72 15.50 15.71 7,779,807 +0.12(+0.78%)
Mar 31, 2016 15.50 15.66 15.44 15.59 7,992,058 +0.12(+0.79%)
Mar 30, 2016 15.48 15.62 15.45 15.47 4,572,781 +0.05(+0.30%)
Mar 29, 2016 15.39 15.44 15.16 15.42 8,869,710 +0.06(+0.40%)
Mar 28, 2016 15.42 15.44 15.29 15.36 4,652,429 -0.04(-0.29%)
Mar 24, 2016 15.34 15.40 15.40 15.40 4,631,781 +0.03(+0.19%)
Mar 23, 2016 15.42 15.43 15.36 15.37 4,650,664 -0.04(-0.29%)
Mar 22, 2016 15.43 15.46 15.34 15.42 3,926,261 +0.01(+0.10%)
Mar 21, 2016 15.36 15.46 15.36 15.40 4,196,700 +0.04(+0.29%)
Mar 18, 2016 15.37 15.43 15.30 15.36 6,474,826 +0.03(+0.19%)
Mar 17, 2016 15.31 15.45 15.23 15.33 7,646,079 +0.07(+0.48%)
Mar 16, 2016 15.15 15.29 15.08 15.26 3,954,101 +0.12(+0.78%)
Mar 15, 2016 15.11 15.18 14.98 15.14 3,889,053 +0.04(+0.29%)
Mar 14, 2016 15.18 15.22 15.06 15.09 5,424,120 -0.18(-1.16%)
Mar 11, 2016 15.18 15.27 15.15 15.27 5,323,792 +0.18(+1.17%)
Mar 10, 2016 15.20 15.20 14.93 15.09 4,338,432 -0.07(-0.49%)
Mar 09, 2016 15.11 15.20 15.02 15.17 3,455,461 +0.07(+0.49%)
Mar 08, 2016 15.15 15.20 14.96 15.09 4,063,017 -0.07(-0.49%)
Mar 07, 2016 15.20 15.29 15.06 15.17 5,583,451 +0.00(+0.00%)
Mar 04, 2016 15.14 15.21 15.11 15.17 4,807,066 +0.03(+0.19%)
Mar 03, 2016 15.05 15.20 15.01 15.14 4,828,652 +0.13(+0.89%)
Mar 02, 2016 14.92 15.05 14.86 15.01 5,027,224 +0.09(+0.59%)
Mar 01, 2016 15.05 15.06 14.85 14.92 5,639,227 -0.03(-0.20%)
Feb 29, 2016 15.05 15.14 14.93 14.95 8,896,269 -0.07(-0.49%)
Feb 26, 2016 15.05 15.17 15.01 15.02 6,359,945 +0.03(+0.20%)
Feb 25, 2016 14.98 15.05 14.78 14.99 6,732,771 +0.24(+1.60%)
Feb 24, 2016 14.77 14.89 14.64 14.75 7,067,253 -0.06(-0.40%)
Feb 23, 2016 14.75 14.99 14.75 14.81 8,021,529 +0.07(+0.50%)
Feb 22, 2016 14.71 14.78 14.64 14.74 6,179,246 +0.10(+0.71%)
Feb 19, 2016 14.61 14.67 14.57 14.64 3,995,180 -0.03(-0.20%)
Feb 18, 2016 14.65 14.70 14.55 14.67 5,006,724 +0.06(+0.40%)
Feb 17, 2016 14.55 14.72 14.47 14.61 6,581,279 +0.10(+0.71%)
Feb 16, 2016 14.41 14.52 14.33 14.50 5,479,501 +0.15(+1.03%)
Feb 12, 2016 14.22 14.36 14.36 14.36 4,084,003 +0.21(+1.46%)
Feb 11, 2016 14.27 14.33 14.05 14.15 4,685,456 -0.24(-1.64%)
Feb 10, 2016 14.43 14.50 14.30 14.39 4,187,575 -0.03(-0.20%)
Feb 09, 2016 14.47 14.50 14.22 14.41 6,342,928 -0.09(-0.61%)
Feb 08, 2016 14.33 14.53 14.25 14.50 5,340,107 +0.15(+1.03%)
Feb 05, 2016 14.34 14.46 14.25 14.36 4,789,620 -0.01(-0.10%)
Feb 04, 2016 14.27 14.53 14.27 14.37 7,898,770 +0.10(+0.72%)
Feb 03, 2016 14.25 14.39 14.19 14.27 6,972,254 +0.04(+0.31%)
Feb 02, 2016 14.02 14.27 13.90 14.22 6,638,117 +0.16(+1.15%)
Feb 01, 2016 14.00 14.18 13.90 14.06 5,338,862 +0.04(+0.32%)
Jan 29, 2016 13.80 14.03 13.65 14.02 7,999,370 +0.37(+2.70%)
Jan 28, 2016 13.57 13.82 13.51 13.65 5,440,361 +0.12(+0.87%)
Jan 27, 2016 13.65 13.72 13.44 13.53 5,237,795 -0.06(-0.43%)
Jan 26, 2016 13.22 13.65 13.19 13.59 7,430,014 +0.47(+3.60%)
Jan 25, 2016 13.32 13.41 13.10 13.12 7,855,844 -0.18(-1.33%)
Jan 22, 2016 12.92 13.34 12.88 13.29 6,926,328 +0.47(+3.68%)
Jan 21, 2016 12.84 13.09 12.73 12.82 8,277,367 -0.01(-0.11%)
Jan 20, 2016 12.85 12.88 12.17 12.84 14,263,695 -0.15(-1.14%)
Jan 19, 2016 13.23 13.30 12.94 12.98 10,218,631 -0.24(-1.79%)
Jan 15, 2016 13.18 13.22 13.22 13.22 10,031,347 -0.16(-1.21%)
Jan 14, 2016 13.49 13.54 13.28 13.38 8,592,251 -0.10(-0.77%)
Jan 13, 2016 13.65 13.68 13.40 13.49 6,856,477 -0.18(-1.30%)
Jan 12, 2016 13.91 13.91 13.56 13.66 6,147,482 -0.19(-1.38%)
Jan 11, 2016 13.84 13.94 13.80 13.85 4,031,330 -0.03(-0.21%)
Jan 08, 2016 13.97 14.05 13.87 13.88 4,982,538 -0.06(-0.42%)
Jan 07, 2016 14.09 14.18 13.94 13.94 4,852,641 -0.30(-2.07%)
Jan 06, 2016 14.11 14.30 14.08 14.24 4,503,529 +0.09(+0.63%)
Jan 05, 2016 14.06 14.25 14.00 14.15 4,892,193 +0.09(+0.63%)
Jan 04, 2016 13.75 14.09 13.71 14.06 5,572,952 +0.22(+1.60%)
Dec 31, 2015 13.78 13.84 13.84 13.84 5,183,423 +0.01(+0.11%)
Dec 30, 2015 13.84 13.90 13.80 13.82 4,523,833 -0.04(-0.32%)
Dec 29, 2015 13.96 13.97 13.77 13.87 6,934,022 -0.07(-0.53%)
Dec 28, 2015 13.96 13.97 13.83 13.94 4,462,346 +0.00(+0.00%)
Dec 24, 2015 14.00 13.94 13.94 13.94 1,677,532 -0.03(-0.20%)
Dec 23, 2015 13.94 14.01 13.91 13.97 3,392,774 +0.06(+0.41%)
Dec 22, 2015 13.69 14.03 13.64 13.91 6,638,590 +0.23(+1.67%)
Dec 21, 2015 13.61 13.70 13.51 13.69 5,354,191 +0.11(+0.84%)
Dec 18, 2015 13.47 13.61 13.47 13.57 7,259,066 +0.07(+0.53%)
Dec 17, 2015 13.43 13.54 13.38 13.50 4,256,059 +0.09(+0.64%)
Dec 16, 2015 13.08 13.46 13.08 13.41 7,724,530 +0.33(+2.51%)
Dec 15, 2015 12.96 13.14 12.87 13.08 4,745,271 +0.13(+0.99%)
Dec 14, 2015 13.17 13.22 12.84 12.96 7,478,912 -0.23(-1.74%)
Dec 11, 2015 13.40 13.47 13.14 13.18 4,493,948 -0.23(-1.71%)
Dec 10, 2015 13.38 13.49 13.37 13.41 3,098,380 +0.01(+0.11%)
Dec 09, 2015 13.38 13.51 13.37 13.40 3,817,064 -0.04(-0.32%)
Dec 08, 2015 13.50 13.54 13.37 13.44 4,154,980 -0.11(-0.84%)
Dec 07, 2015 13.56 13.60 13.46 13.56 3,783,104 -0.03(-0.21%)
Dec 04, 2015 13.59 13.69 13.57 13.59 3,385,594 +0.04(+0.32%)
Dec 03, 2015 13.54 13.64 13.53 13.54 4,199,854 -0.03(-0.21%)
Dec 02, 2015 13.69 13.71 13.54 13.57 5,844,431 -0.16(-1.15%)
Dec 01, 2015 13.73 13.84 13.67 13.73 4,827,208 +0.03(+0.21%)
Nov 30, 2015 13.83 13.83 13.64 13.70 5,634,949 -0.14(-1.03%)
Nov 27, 2015 13.70 13.87 13.67 13.84 1,878,751 +0.19(+1.36%)
Nov 25, 2015 13.73 13.66 13.66 13.66 2,161,372 -0.09(-0.62%)
Nov 24, 2015 13.61 13.79 13.59 13.74 4,465,104 +0.10(+0.73%)
Nov 23, 2015 13.66 13.73 13.61 13.64 3,111,895 +0.00(+0.00%)
Nov 20, 2015 13.70 13.76 13.61 13.64 4,292,579 +0.00(+0.00%)
Nov 19, 2015 13.77 13.83 13.61 13.64 3,773,080 -0.10(-0.73%)
Nov 18, 2015 13.64 13.75 13.61 13.74 3,719,868 +0.13(+0.95%)
Nov 17, 2015 13.70 13.73 13.59 13.61 4,930,771 -0.13(-0.94%)
Nov 16, 2015 13.69 13.79 13.61 13.74 4,377,465 +0.06(+0.42%)
Nov 13, 2015 13.60 13.77 13.54 13.69 3,762,573 +0.10(+0.74%)
Nov 12, 2015 13.69 13.77 13.57 13.59 4,552,419 -0.11(-0.84%)
Nov 11, 2015 13.73 13.77 13.69 13.70 2,483,761 +0.00(+0.00%)
Nov 10, 2015 13.61 13.78 13.57 13.70 4,436,378 +0.10(+0.74%)
Nov 09, 2015 13.54 13.66 13.51 13.60 6,086,880 +0.00(+0.00%)
Nov 06, 2015 13.64 13.67 13.47 13.60 9,522,979 -0.14(-1.04%)
Nov 05, 2015 14.09 14.09 13.73 13.74 8,826,812 -0.34(-2.44%)
Nov 04, 2015 14.26 14.29 14.04 14.09 6,185,406 -0.16(-1.10%)
Nov 03, 2015 14.31 14.36 14.16 14.24 3,925,866 -0.11(-0.80%)
Nov 02, 2015 14.23 14.36 14.13 14.36 5,638,217 +0.13(+0.90%)
Oct 30, 2015 14.24 14.37 14.09 14.23 8,419,165 -0.01(-0.10%)
Oct 29, 2015 14.30 14.36 14.03 14.24 5,603,210 -0.07(-0.50%)
Oct 28, 2015 14.29 14.46 14.16 14.31 6,406,810 +0.04(+0.30%)
Oct 27, 2015 14.56 14.59 14.27 14.27 7,850,818 -0.31(-2.16%)
Oct 26, 2015 14.60 14.64 14.50 14.59 3,462,311 +0.03(+0.20%)
Oct 23, 2015 14.60 14.64 14.50 14.56 2,611,778 -0.03(-0.20%)
Oct 22, 2015 14.63 14.70 14.53 14.59 4,867,437 +0.03(+0.20%)
Oct 21, 2015 14.61 14.70 14.54 14.56 3,396,315 -0.04(-0.29%)
Oct 20, 2015 14.47 14.66 14.47 14.60 5,098,990 +0.13(+0.89%)
Oct 19, 2015 14.50 14.54 14.46 14.47 3,128,111 -0.03(-0.20%)
Oct 16, 2015 14.60 14.61 14.44 14.50 3,494,111 -0.06(-0.39%)
Oct 15, 2015 14.66 14.71 14.44 14.56 7,032,360 -0.09(-0.59%)
Oct 14, 2015 14.77 14.80 14.63 14.64 4,637,525 -0.11(-0.78%)
Oct 13, 2015 14.67 14.80 14.66 14.76 5,165,238 +0.03(+0.19%)
Oct 12, 2015 14.64 14.80 14.64 14.73 3,373,707 +0.13(+0.88%)
Oct 09, 2015 14.67 14.70 14.52 14.60 7,155,195 +0.03(+0.20%)
Oct 08, 2015 14.63 14.69 14.50 14.57 5,798,982 -0.06(-0.39%)
Oct 07, 2015 14.56 14.66 14.53 14.63 3,727,676 +0.07(+0.49%)
Oct 06, 2015 14.56 14.60 14.51 14.56 4,945,129 -0.01(-0.10%)
Oct 05, 2015 14.30 14.57 14.30 14.57 4,098,451 +0.26(+1.80%)
Oct 02, 2015 14.16 14.33 14.13 14.31 4,758,623 +0.13(+0.91%)
Oct 01, 2015 14.16 14.26 14.07 14.19 4,419,229 +0.07(+0.51%)
Sep 30, 2015 14.00 14.14 13.86 14.11 7,229,137 +0.17(+1.23%)
Sep 29, 2015 14.20 14.29 13.93 13.94 7,703,850 -0.26(-1.81%)
Sep 28, 2015 14.43 14.44 14.14 14.20 12,451,250 -0.27(-1.88%)
Sep 25, 2015 14.69 14.71 14.47 14.47 8,835,737 -0.18(-1.23%)
Sep 24, 2015 14.58 14.71 14.49 14.65 6,697,914 +0.06(+0.38%)
Sep 23, 2015 14.47 14.64 14.44 14.60 4,747,647 +0.15(+1.06%)
Sep 22, 2015 14.58 14.65 14.42 14.44 6,161,948 -0.21(-1.42%)
Sep 21, 2015 14.42 14.68 14.42 14.65 7,620,415 +0.25(+1.74%)
Sep 18, 2015 14.53 14.61 14.40 14.40 10,879,857 -0.07(-0.48%)
Sep 17, 2015 14.15 14.61 14.07 14.47 9,792,377 +0.31(+2.16%)
Sep 16, 2015 14.11 14.24 14.06 14.17 3,864,693 +0.06(+0.39%)
Sep 15, 2015 14.04 14.18 14.01 14.11 4,067,776 +0.06(+0.40%)
Sep 14, 2015 14.04 14.10 13.99 14.06 2,983,731 +0.04(+0.30%)
Sep 11, 2015 13.85 14.01 13.82 14.01 3,577,706 +0.19(+1.41%)
Sep 10, 2015 13.94 13.96 13.78 13.82 6,397,309 -0.08(-0.60%)
Sep 09, 2015 14.18 14.23 13.90 13.90 6,281,540 -0.24(-1.67%)
Sep 08, 2015 14.17 14.18 14.03 14.14 4,617,517 +0.11(+0.79%)
Sep 04, 2015 14.14 14.03 14.03 14.03 4,278,516 -0.17(-1.17%)
Sep 03, 2015 14.15 14.22 14.04 14.19 5,055,881 +0.11(+0.79%)
Sep 02, 2015 14.01 14.18 13.97 14.08 6,493,243 +0.10(+0.69%)
Sep 01, 2015 13.86 14.00 13.83 13.99 5,050,710 +0.01(+0.10%)
Aug 31, 2015 14.12 14.15 13.94 13.97 5,072,319 -0.15(-1.08%)
Aug 28, 2015 14.19 14.24 14.04 14.12 4,379,438 -0.06(-0.39%)
Aug 27, 2015 13.89 14.24 13.89 14.18 6,084,865 +0.32(+2.30%)
Aug 26, 2015 13.82 13.94 13.75 13.86 7,441,051 +0.14(+1.01%)
Aug 25, 2015 14.25 14.29 13.71 13.72 9,568,696 -0.12(-0.90%)
Aug 24, 2015 13.71 14.26 13.50 13.85 16,169,644 -0.40(-2.83%)
Aug 21, 2015 14.46 14.58 14.25 14.25 10,622,081 -0.22(-1.54%)
Aug 20, 2015 14.46 14.62 14.46 14.47 10,158,909 -0.03(-0.19%)
Aug 19, 2015 14.46 14.54 14.37 14.50 12,958,804 +0.04(+0.29%)
Aug 18, 2015 14.36 14.49 14.28 14.46 12,562,989 +0.06(+0.39%)
Aug 17, 2015 14.42 14.44 14.35 14.40 11,419,855 -0.03(-0.19%)
Aug 14, 2015 14.24 14.46 14.21 14.43 6,109,595 +0.12(+0.87%)
Aug 13, 2015 14.29 14.33 14.18 14.31 7,331,056 +0.07(+0.49%)
Aug 12, 2015 14.17 14.28 14.10 14.24 19,550,850 +0.12(+0.89%)
Aug 11, 2015 13.97 14.17 13.93 14.11 12,184,210 +0.12(+0.89%)
Aug 10, 2015 14.01 14.04 13.94 13.99 8,946,565 -0.01(-0.10%)
Aug 07, 2015 14.00 14.03 13.93 14.00 7,679,328 -0.01(-0.10%)
Aug 06, 2015 13.96 14.07 13.90 14.01 12,705,195 +0.29(+2.13%)
Aug 05, 2015 13.86 13.87 13.69 13.72 10,205,902 -0.11(-0.80%)
Aug 04, 2015 13.89 13.96 13.78 13.83 3,632,083 -0.08(-0.60%)
Aug 03, 2015 13.83 13.95 13.82 13.92 5,950,025 +0.10(+0.70%)
Jul 31, 2015 13.87 14.00 13.81 13.82 7,675,779 +0.01(+0.10%)
Jul 30, 2015 13.61 13.87 13.57 13.81 5,676,129 +0.14(+1.02%)
Jul 29, 2015 13.54 13.67 13.49 13.67 3,697,170 +0.10(+0.72%)
Jul 28, 2015 13.40 13.71 13.35 13.57 7,584,308 +0.19(+1.45%)
Jul 27, 2015 13.28 13.46 13.22 13.37 5,268,933 +0.08(+0.63%)
Jul 24, 2015 13.39 13.54 13.29 13.29 4,151,965 -0.15(-1.14%)
Jul 23, 2015 13.49 13.51 13.39 13.44 5,374,640 -0.06(-0.41%)
Jul 22, 2015 13.56 13.61 13.47 13.50 3,738,094 -0.07(-0.51%)
Jul 21, 2015 13.57 13.67 13.54 13.57 9,868,703 -0.06(-0.41%)
Jul 20, 2015 13.58 13.71 13.47 13.62 9,652,688 +0.04(+0.31%)
Jul 17, 2015 13.46 13.60 13.43 13.58 8,445,550 +0.10(+0.72%)
Jul 16, 2015 13.56 13.64 13.46 13.49 6,498,749 -0.04(-0.31%)
Jul 15, 2015 13.22 13.58 13.15 13.53 14,152,451 +0.31(+2.31%)
Jul 14, 2015 13.15 13.25 13.14 13.22 4,500,664 +0.03(+0.21%)
Jul 13, 2015 13.19 13.28 13.14 13.19 4,217,629 -0.01(-0.11%)
Jul 10, 2015 13.24 13.29 13.14 13.21 3,399,857 +0.01(+0.11%)
Jul 09, 2015 13.37 13.42 13.18 13.19 4,877,391 -0.15(-1.14%)
Jul 08, 2015 13.40 13.47 13.31 13.35 8,370,710 -0.08(-0.62%)
Jul 07, 2015 13.15 13.44 13.15 13.43 12,493,771 +0.40(+3.09%)
Jul 06, 2015 12.94 13.07 12.93 13.03 6,032,099 +0.04(+0.32%)
Jul 02, 2015 12.94 12.99 12.99 12.99 4,521,955 +0.06(+0.43%)
Jul 01, 2015 12.83 12.97 12.74 12.93 5,301,533 +0.17(+1.31%)
Jun 30, 2015 12.79 12.93 12.76 12.76 10,163,439 -0.03(-0.22%)
Jun 29, 2015 12.86 12.96 12.76 12.79 7,217,579 -0.14(-1.07%)
Jun 26, 2015 13.15 13.15 12.92 12.93 8,170,993 -0.22(-1.69%)
Jun 25, 2015 13.29 13.29 13.15 13.15 5,849,251 -0.12(-0.91%)
Jun 24, 2015 13.34 13.38 13.27 13.27 5,150,878 -0.07(-0.50%)
Jun 23, 2015 13.34 13.38 13.29 13.34 4,128,605 +0.04(+0.30%)
Jun 22, 2015 13.37 13.44 13.30 13.30 4,312,162 -0.01(-0.10%)
Jun 19, 2015 13.48 13.52 13.31 13.31 12,576,144 -0.15(-1.10%)
Jun 18, 2015 13.41 13.48 13.39 13.46 7,059,626 +0.07(+0.50%)
Jun 17, 2015 13.21 13.42 13.19 13.39 8,592,113 +0.16(+1.22%)
Jun 16, 2015 13.25 13.29 13.19 13.23 5,364,415 -0.03(-0.20%)
Jun 15, 2015 13.35 13.39 13.23 13.26 5,881,434 -0.11(-0.81%)
Jun 12, 2015 13.41 13.44 13.31 13.37 3,036,672 -0.07(-0.50%)
Jun 11, 2015 13.27 13.45 13.27 13.44 6,815,609 +0.18(+1.32%)
Jun 10, 2015 13.22 13.30 13.19 13.26 6,093,165 +0.01(+0.10%)
Jun 09, 2015 13.30 13.38 13.18 13.25 7,488,054 -0.09(-0.71%)
Jun 08, 2015 13.37 13.42 13.29 13.34 10,661,127 -0.04(-0.30%)
Jun 05, 2015 13.45 13.58 13.35 13.38 13,324,091 -0.19(-1.39%)
Jun 04, 2015 13.57 13.64 13.52 13.57 10,757,758 -0.07(-0.49%)
Jun 03, 2015 13.76 13.76 13.56 13.64 7,880,635 -0.15(-1.07%)
Jun 02, 2015 13.88 13.89 13.74 13.79 5,407,891 -0.15(-1.06%)
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.