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 (%)
Jun 30, 2021 30.12 30.22 29.95 30.12 5,736,210 +0.00(+0.00%)
Jun 29, 2021 30.52 30.59 30.08 30.12 6,291,559 -0.31(-1.00%)
Jun 28, 2021 30.62 30.65 30.22 30.42 6,735,064 -0.10(-0.33%)
Jun 25, 2021 30.55 30.70 30.45 30.52 7,023,888 +0.07(+0.22%)
Jun 24, 2021 30.52 30.55 30.32 30.45 6,165,626 +0.07(+0.22%)
Jun 23, 2021 30.45 30.55 30.29 30.39 4,808,413 +0.03(+0.11%)
Jun 22, 2021 30.42 30.49 30.19 30.35 4,356,024 -0.03(-0.11%)
Jun 21, 2021 30.39 30.49 30.06 30.39 6,497,977 +0.36(+1.21%)
Jun 18, 2021 30.06 30.12 29.53 30.02 12,787,975 +0.03(+0.11%)
Jun 17, 2021 30.88 30.95 29.73 29.99 7,837,863 -0.86(-2.79%)
Jun 16, 2021 30.72 31.05 30.59 30.85 6,836,831 +0.30(+0.98%)
Jun 15, 2021 30.88 30.88 30.45 30.55 5,519,020 -0.23(-0.75%)
Jun 14, 2021 31.18 31.25 30.69 30.78 5,582,604 -0.30(-0.96%)
Jun 11, 2021 31.38 31.48 30.65 31.08 8,002,850 -0.40(-1.26%)
Jun 10, 2021 31.78 31.88 31.48 31.48 4,559,387 -0.10(-0.31%)
Jun 09, 2021 31.45 31.91 31.38 31.58 6,911,253 +0.13(+0.42%)
Jun 08, 2021 31.21 31.45 31.08 31.45 5,455,130 +0.20(+0.64%)
Jun 07, 2021 31.28 31.35 31.12 31.25 4,988,097 -0.03(-0.11%)
Jun 04, 2021 31.25 31.35 31.02 31.28 4,945,677 +0.10(+0.32%)
Jun 03, 2021 31.21 31.21 30.98 31.18 3,974,926 +0.03(+0.11%)
Jun 02, 2021 31.28 31.35 31.05 31.15 4,482,610 -0.03(-0.11%)
Jun 01, 2021 30.88 31.21 30.78 31.18 5,379,110 +0.50(+1.62%)
May 28, 2021 30.59 30.72 30.45 30.69 5,531,958 +0.17(+0.54%)
May 27, 2021 30.52 30.55 30.32 30.52 9,081,969 +0.10(+0.33%)
May 26, 2021 30.69 30.75 30.35 30.42 5,155,126 -0.13(-0.43%)
May 25, 2021 30.75 30.95 30.49 30.55 4,179,814 -0.10(-0.32%)
May 24, 2021 30.65 30.75 30.45 30.65 4,647,267 +0.07(+0.22%)
May 21, 2021 30.62 30.78 30.52 30.59 3,365,189 +0.03(+0.11%)
May 20, 2021 30.72 30.78 30.52 30.55 3,200,088 -0.20(-0.65%)
May 19, 2021 30.32 30.75 30.22 30.75 4,632,991 +0.17(+0.54%)
May 18, 2021 30.45 30.85 30.32 30.59 5,179,541 +0.23(+0.76%)
May 17, 2021 30.25 30.42 29.96 30.35 2,782,655 +0.13(+0.44%)
May 14, 2021 29.86 30.25 29.86 30.22 4,484,927 +0.46(+1.56%)
May 13, 2021 29.13 29.92 29.03 29.76 4,559,877 +0.70(+2.39%)
May 12, 2021 30.06 30.11 29.00 29.06 6,018,705 -0.99(-3.30%)
May 11, 2021 30.02 30.22 29.79 30.06 4,126,521 -0.17(-0.55%)
May 10, 2021 30.45 30.71 30.22 30.22 2,988,124 -0.17(-0.54%)
May 07, 2021 30.16 30.45 30.09 30.39 2,736,047 +0.10(+0.33%)
May 06, 2021 30.25 30.29 29.86 30.29 3,515,103 +0.13(+0.44%)
May 05, 2021 29.99 30.29 29.66 30.16 4,196,322 +0.23(+0.77%)
May 04, 2021 30.25 30.25 29.69 29.92 4,059,954 -0.23(-0.77%)
May 03, 2021 30.29 30.54 30.16 30.16 4,795,104 +0.10(+0.33%)
Apr 30, 2021 29.96 30.25 29.89 30.06 5,532,126 +0.26(+0.89%)
Apr 29, 2021 29.59 29.79 29.46 29.79 3,839,734 +0.20(+0.67%)
Apr 28, 2021 29.63 29.92 29.46 29.59 4,591,218 +0.10(+0.34%)
Apr 27, 2021 29.29 29.66 29.16 29.49 3,517,461 +0.40(+1.37%)
Apr 26, 2021 29.46 29.46 29.10 29.10 2,585,654 -0.36(-1.24%)
Apr 23, 2021 29.06 29.46 28.83 29.46 3,373,194 +0.46(+1.60%)
Apr 22, 2021 29.13 29.29 28.93 29.00 2,620,363 -0.13(-0.45%)
Apr 21, 2021 28.86 29.20 28.57 29.13 2,620,194 +0.13(+0.46%)
Apr 20, 2021 29.16 29.20 28.73 29.00 2,897,873 -0.13(-0.45%)
Apr 19, 2021 29.36 29.39 29.10 29.13 2,152,359 -0.20(-0.68%)
Apr 16, 2021 29.29 29.46 29.28 29.33 3,457,813 +0.13(+0.45%)
Apr 15, 2021 29.29 29.33 29.06 29.20 2,689,497 -0.07(-0.23%)
Apr 14, 2021 28.96 29.29 28.93 29.26 4,608,806 +0.26(+0.91%)
Apr 13, 2021 28.90 29.03 28.67 29.00 2,661,816 +0.07(+0.23%)
Apr 12, 2021 28.70 28.93 28.67 28.93 2,405,520 +0.26(+0.92%)
Apr 09, 2021 28.90 28.93 28.60 28.67 1,952,899 -0.23(-0.80%)
Apr 08, 2021 28.73 28.90 28.57 28.90 2,508,785 +0.13(+0.46%)
Apr 07, 2021 28.86 28.90 28.53 28.77 3,308,705 -0.07(-0.23%)
Apr 06, 2021 28.70 28.86 28.67 28.83 3,269,748 +0.07(+0.23%)
Apr 05, 2021 28.93 28.96 28.57 28.77 3,897,670 -0.10(-0.34%)
Apr 01, 2021 28.50 28.86 28.37 28.86 3,937,035 +0.40(+1.40%)
Mar 31, 2021 28.70 28.86 28.47 28.47 4,414,070 -0.40(-1.38%)
Mar 30, 2021 28.47 28.93 28.27 28.86 5,010,991 +0.50(+1.75%)
Mar 29, 2021 28.82 29.05 28.37 28.37 5,138,600 -0.58(-2.01%)
Mar 26, 2021 28.69 28.95 28.50 28.95 4,743,365 +0.35(+1.24%)
Mar 25, 2021 28.40 28.72 27.75 28.59 5,427,885 +0.39(+1.37%)
Mar 24, 2021 28.56 29.11 28.17 28.21 6,263,524 -0.23(-0.79%)
Mar 23, 2021 28.76 28.88 28.30 28.43 4,791,166 -0.36(-1.23%)
Mar 22, 2021 28.88 28.98 28.56 28.79 4,489,290 +0.03(+0.11%)
Mar 19, 2021 28.56 29.05 28.26 28.76 7,550,784 +0.39(+1.37%)
Mar 18, 2021 28.56 28.88 28.27 28.37 4,614,966 -0.23(-0.79%)
Mar 17, 2021 28.08 28.66 27.95 28.59 3,429,147 +0.48(+1.72%)
Mar 16, 2021 28.27 28.34 27.88 28.11 3,219,696 -0.19(-0.68%)
Mar 15, 2021 28.34 28.63 28.01 28.30 4,151,337 +0.10(+0.34%)
Mar 12, 2021 27.79 28.34 27.74 28.21 3,566,006 +0.42(+1.51%)
Mar 11, 2021 27.92 27.92 27.66 27.79 4,741,566 -0.10(-0.35%)
Mar 10, 2021 27.56 27.92 27.50 27.88 3,255,964 +0.42(+1.53%)
Mar 09, 2021 27.75 27.79 27.37 27.46 3,299,047 -0.29(-1.05%)
Mar 08, 2021 26.98 27.85 26.95 27.75 6,843,383 +0.90(+3.37%)
Mar 05, 2021 26.88 27.11 25.98 26.85 6,665,649 +0.10(+0.36%)
Mar 04, 2021 27.17 27.34 26.40 26.75 6,599,295 -0.36(-1.31%)
Mar 03, 2021 27.24 27.46 27.08 27.11 3,674,417 -0.06(-0.24%)
Mar 02, 2021 26.92 27.43 26.85 27.17 4,607,108 +0.26(+0.96%)
Mar 01, 2021 27.04 27.46 26.92 26.92 4,338,688 +0.10(+0.36%)
Feb 26, 2021 26.92 27.24 26.56 26.82 5,417,643 +0.00(+0.00%)
Feb 25, 2021 27.56 27.92 26.66 26.82 6,371,274 -0.71(-2.58%)
Feb 24, 2021 27.01 27.53 26.95 27.53 4,176,553 +0.61(+2.28%)
Feb 23, 2021 26.85 27.04 26.30 26.92 3,966,588 -0.06(-0.24%)
Feb 22, 2021 26.88 27.34 26.75 26.98 6,554,449 +0.06(+0.24%)
Feb 19, 2021 26.63 27.24 26.63 26.92 5,090,001 +0.45(+1.71%)
Feb 18, 2021 26.85 26.95 26.37 26.46 6,501,018 -0.52(-1.91%)
Feb 17, 2021 27.53 27.56 26.79 26.98 6,501,961 -0.61(-2.22%)
Feb 16, 2021 27.56 27.59 27.27 27.59 5,894,632 +0.23(+0.83%)
Feb 12, 2021 27.27 27.53 27.14 27.37 4,529,379 +0.06(+0.24%)
Feb 11, 2021 27.92 28.14 27.11 27.30 9,325,030 -0.65(-2.31%)
Feb 10, 2021 27.72 28.08 27.66 27.95 6,611,710 +0.32(+1.17%)
Feb 09, 2021 27.82 27.85 27.34 27.63 4,454,354 -0.23(-0.81%)
Feb 08, 2021 27.75 28.08 27.75 27.85 5,227,928 +0.19(+0.70%)
Feb 05, 2021 27.34 27.72 27.25 27.66 4,876,882 +0.45(+1.66%)
Feb 04, 2021 27.01 27.34 26.98 27.21 4,204,567 +0.23(+0.84%)
Feb 03, 2021 27.11 27.34 26.95 26.98 2,897,523 -0.10(-0.36%)
Feb 02, 2021 26.88 27.17 26.79 27.08 4,557,990 +0.32(+1.21%)
Feb 01, 2021 26.30 26.75 26.14 26.75 5,073,972 +0.55(+2.09%)
Jan 29, 2021 26.85 26.97 26.08 26.21 7,608,385 -0.68(-2.52%)
Jan 28, 2021 26.56 26.92 26.50 26.88 4,369,364 +0.39(+1.46%)
Jan 27, 2021 27.11 27.17 26.46 26.50 5,242,836 -0.71(-2.61%)
Jan 26, 2021 27.27 27.50 27.04 27.21 3,991,339 +0.06(+0.24%)
Jan 25, 2021 26.98 27.27 26.79 27.14 3,577,080 +0.16(+0.60%)
Jan 22, 2021 26.92 27.04 26.72 26.98 3,261,480 +0.00(+0.00%)
Jan 21, 2021 26.79 27.21 26.66 26.98 3,936,241 +0.26(+0.97%)
Jan 20, 2021 26.63 26.92 26.53 26.72 3,822,698 +0.16(+0.61%)
Jan 19, 2021 26.79 26.85 26.53 26.56 3,853,777 -0.19(-0.72%)
Jan 15, 2021 26.75 26.79 26.50 26.75 3,163,844 -0.06(-0.24%)
Jan 14, 2021 26.66 26.85 26.40 26.82 3,556,909 +0.32(+1.22%)
Jan 13, 2021 26.50 26.72 26.50 26.50 2,275,663 -0.03(-0.12%)
Jan 12, 2021 26.50 26.59 26.37 26.53 2,911,809 +0.13(+0.49%)
Jan 11, 2021 26.63 26.95 26.40 26.40 2,890,615 -0.36(-1.33%)
Jan 08, 2021 26.53 26.75 26.31 26.75 3,534,525 +0.23(+0.85%)
Jan 07, 2021 26.69 26.85 26.53 26.53 3,812,554 +0.00(+0.00%)
Jan 06, 2021 26.50 26.95 26.46 26.53 4,741,137 +0.06(+0.24%)
Jan 05, 2021 26.59 26.85 26.40 26.46 4,291,544 -0.10(-0.36%)
Jan 04, 2021 27.37 27.37 26.30 26.56 6,849,087 -0.71(-2.60%)
Dec 31, 2020 27.27 27.27 27.27 4,366,560 +0.29(+1.08%)
Dec 30, 2020 26.72 27.14 26.53 26.98 4,366,560 +0.39(+1.46%)
Dec 29, 2020 26.97 27.13 26.56 26.59 5,323,589 -0.31(-1.17%)
Dec 28, 2020 26.78 27.16 26.75 26.91 6,126,342 +0.38(+1.42%)
Dec 24, 2020 26.72 26.80 26.40 26.53 1,721,584 -0.09(-0.35%)
Dec 23, 2020 26.28 26.84 26.22 26.62 3,044,791 +0.44(+1.68%)
Dec 22, 2020 26.37 26.37 26.09 26.18 3,136,559 -0.03(-0.12%)
Dec 21, 2020 26.25 26.31 25.93 26.22 4,170,193 -0.19(-0.71%)
Dec 18, 2020 26.72 26.86 26.22 26.40 6,417,736 -0.03(-0.12%)
Dec 17, 2020 26.37 26.56 26.31 26.44 3,151,077 +0.13(+0.48%)
Dec 16, 2020 26.40 26.44 26.09 26.31 3,166,286 -0.06(-0.24%)
Dec 15, 2020 26.09 26.37 26.00 26.37 3,036,666 +0.47(+1.82%)
Dec 14, 2020 26.22 26.25 25.84 25.90 3,671,704 +0.00(+0.00%)
Dec 11, 2020 25.84 26.03 25.78 25.90 3,381,166 +0.06(+0.24%)
Dec 10, 2020 25.93 26.00 25.62 25.84 3,720,203 -0.25(-0.96%)
Dec 09, 2020 26.34 26.44 25.84 26.09 3,304,453 -0.06(-0.24%)
Dec 08, 2020 25.93 26.34 25.90 26.15 3,301,790 +0.16(+0.60%)
Dec 07, 2020 26.31 26.37 25.84 26.00 2,953,868 -0.28(-1.08%)
Dec 04, 2020 25.93 26.28 25.87 26.28 3,679,380 +0.53(+2.08%)
Dec 03, 2020 25.56 26.03 25.46 25.74 3,702,698 +0.28(+1.11%)
Dec 02, 2020 25.40 25.65 25.24 25.46 3,383,000 +0.13(+0.50%)
Dec 01, 2020 25.40 25.90 25.24 25.34 3,900,781 +0.19(+0.75%)
Nov 30, 2020 25.71 25.78 25.05 25.15 6,742,339 -0.50(-1.96%)
Nov 27, 2020 25.71 25.84 25.40 25.65 1,820,777 +0.00(+0.00%)
Nov 25, 2020 25.74 25.79 25.27 25.65 3,930,320 -0.13(-0.49%)
Nov 24, 2020 25.71 26.00 25.46 25.78 4,998,412 +0.57(+2.24%)
Nov 23, 2020 24.99 25.37 24.86 25.21 3,342,581 +0.41(+1.65%)
Nov 20, 2020 24.71 25.02 24.55 24.80 3,359,311 +0.16(+0.64%)
Nov 19, 2020 24.99 25.05 24.39 24.64 3,252,176 -0.41(-1.63%)
Nov 18, 2020 25.02 25.62 24.96 25.05 6,421,098 +0.25(+1.01%)
Nov 17, 2020 24.17 24.90 24.05 24.80 4,142,868 +0.47(+1.94%)
Nov 16, 2020 24.14 24.49 23.92 24.33 3,788,848 +0.53(+2.25%)
Nov 13, 2020 23.29 23.95 23.29 23.80 4,564,891 +0.57(+2.44%)
Nov 12, 2020 23.20 23.42 22.98 23.23 4,305,099 -0.03(-0.13%)
Nov 11, 2020 23.98 23.98 23.14 23.26 4,213,665 -0.66(-2.76%)
Nov 10, 2020 23.01 23.98 22.82 23.92 5,455,462 +1.13(+4.97%)
Nov 09, 2020 23.54 23.67 22.73 22.79 9,386,819 +0.09(+0.42%)
Nov 06, 2020 23.23 23.32 22.57 22.70 3,141,361 -0.53(-2.30%)
Nov 05, 2020 23.07 23.29 22.88 23.23 3,412,652 +0.41(+1.79%)
Nov 04, 2020 22.85 23.48 22.57 22.82 3,121,784 -0.09(-0.41%)
Nov 03, 2020 22.92 23.01 22.79 22.92 2,715,117 +0.16(+0.69%)
Nov 02, 2020 22.44 22.95 22.35 22.76 4,005,238 +0.47(+2.12%)
Oct 30, 2020 22.44 22.54 22.16 22.29 5,854,807 -0.03(-0.14%)
Oct 29, 2020 22.32 22.49 21.75 22.32 4,778,639 +0.38(+1.72%)
Oct 28, 2020 22.07 22.38 21.88 21.94 6,186,598 -0.41(-1.83%)
Oct 27, 2020 22.63 22.76 22.35 22.35 3,694,030 -0.09(-0.42%)
Oct 26, 2020 22.51 22.60 22.13 22.44 4,253,182 -0.28(-1.24%)
Oct 23, 2020 22.57 23.01 22.51 22.73 3,550,442 +0.19(+0.84%)
Oct 22, 2020 22.26 22.54 22.26 22.54 2,803,662 +0.28(+1.27%)
Oct 21, 2020 22.51 22.51 22.22 22.26 3,509,866 -0.31(-1.39%)
Oct 20, 2020 22.63 22.79 22.44 22.57 2,639,225 +0.25(+1.13%)
Oct 19, 2020 22.82 22.92 22.32 22.32 2,815,422 -0.44(-1.93%)
Oct 16, 2020 22.85 22.98 22.70 22.76 2,093,636 -0.22(-0.96%)
Oct 15, 2020 22.88 22.98 22.73 22.98 3,349,277 -0.03(-0.14%)
Oct 14, 2020 22.98 23.23 22.93 23.01 2,590,802 -0.09(-0.41%)
Oct 13, 2020 22.95 23.14 22.63 23.10 4,956,050 +0.19(+0.82%)
Oct 12, 2020 22.73 22.98 22.66 22.92 4,341,135 +0.19(+0.83%)
Oct 09, 2020 23.23 23.26 22.66 22.73 3,135,348 -0.47(-2.03%)
Oct 08, 2020 22.95 23.26 22.82 23.20 4,267,578 +0.35(+1.51%)
Oct 07, 2020 22.88 22.92 22.63 22.85 3,159,730 +0.16(+0.69%)
Oct 06, 2020 22.85 23.10 22.63 22.70 3,238,947 -0.16(-0.69%)
Oct 05, 2020 22.63 22.95 22.63 22.85 3,178,131 +0.25(+1.11%)
Oct 02, 2020 22.00 22.70 21.97 22.60 4,096,669 +0.22(+0.98%)
Oct 01, 2020 22.44 22.44 22.04 22.38 3,550,406 +0.00(+0.00%)
Sep 30, 2020 22.41 22.71 22.22 22.38 3,935,907 +0.00(+0.00%)
Sep 29, 2020 22.85 22.88 22.22 22.38 4,110,540 -0.31(-1.38%)
Sep 28, 2020 22.51 22.88 22.36 22.70 6,666,328 +0.49(+2.20%)
Sep 25, 2020 21.78 22.30 21.78 22.21 4,234,382 +0.43(+1.96%)
Sep 24, 2020 21.93 22.24 21.38 21.78 6,311,749 -0.15(-0.70%)
Sep 23, 2020 22.54 22.79 21.87 21.93 5,429,003 -0.58(-2.57%)
Sep 22, 2020 22.54 22.88 22.42 22.51 5,084,117 +0.03(+0.14%)
Sep 21, 2020 22.82 22.94 22.30 22.48 6,696,287 -0.46(-1.99%)
Sep 18, 2020 23.27 23.40 22.88 22.94 8,011,846 -0.34(-1.44%)
Sep 17, 2020 23.06 23.40 22.83 23.27 4,625,330 +0.09(+0.39%)
Sep 16, 2020 22.88 23.40 22.82 23.18 4,795,503 +0.43(+1.88%)
Sep 15, 2020 23.24 23.27 22.63 22.76 5,441,758 -0.46(-1.97%)
Sep 14, 2020 22.73 23.37 22.48 23.21 4,425,464 +0.55(+2.42%)
Sep 11, 2020 22.54 22.73 22.16 22.66 5,053,544 +0.24(+1.09%)
Sep 10, 2020 22.73 22.76 22.39 22.42 3,275,253 -0.30(-1.34%)
Sep 09, 2020 22.66 22.82 22.54 22.73 2,733,826 +0.21(+0.95%)
Sep 08, 2020 22.33 22.88 22.21 22.51 3,860,860 +0.18(+0.82%)
Sep 04, 2020 22.36 22.70 21.84 22.33 3,823,719 -0.03(-0.14%)
Sep 03, 2020 22.66 22.79 22.15 22.36 3,516,063 -0.30(-1.35%)
Sep 02, 2020 22.54 22.70 22.42 22.66 2,470,822 +0.12(+0.54%)
Sep 01, 2020 22.42 22.73 22.36 22.54 2,199,986 +0.12(+0.54%)
Aug 31, 2020 22.76 22.76 22.39 22.42 3,859,701 -0.34(-1.47%)
Aug 28, 2020 22.70 22.88 22.57 22.76 1,982,767 +0.18(+0.81%)
Aug 27, 2020 22.39 22.73 22.33 22.57 3,166,790 +0.24(+1.09%)
Aug 26, 2020 22.76 22.79 22.33 22.33 2,723,580 -0.43(-1.88%)
Aug 25, 2020 22.88 23.03 22.42 22.76 2,610,807 -0.06(-0.27%)
Aug 24, 2020 22.39 22.88 22.24 22.82 3,051,931 +0.55(+2.47%)
Aug 21, 2020 22.45 22.54 22.27 22.27 2,545,638 -0.09(-0.41%)
Aug 20, 2020 22.51 22.60 22.33 22.36 3,100,323 -0.24(-1.08%)
Aug 19, 2020 22.57 22.85 22.48 22.60 2,390,246 +0.03(+0.14%)
Aug 18, 2020 22.66 22.79 22.51 22.57 2,874,466 -0.03(-0.13%)
Aug 17, 2020 22.91 22.97 22.57 22.60 2,837,442 -0.31(-1.33%)
Aug 14, 2020 22.79 23.15 22.57 22.91 2,645,198 +0.15(+0.67%)
Aug 13, 2020 22.88 23.29 22.70 22.76 2,393,819 -0.15(-0.67%)
Aug 12, 2020 23.27 23.34 22.70 22.91 2,990,577 -0.21(-0.92%)
Aug 11, 2020 23.40 23.55 23.03 23.12 4,048,987 +0.06(+0.26%)
Aug 10, 2020 22.63 23.18 22.54 23.06 3,206,495 +0.55(+2.44%)
Aug 07, 2020 22.33 22.54 22.18 22.51 3,402,074 +0.21(+0.96%)
Aug 06, 2020 22.63 22.79 22.30 22.30 2,286,444 -0.37(-1.61%)
Aug 05, 2020 22.48 22.73 22.42 22.66 2,614,324 +0.34(+1.50%)
Aug 04, 2020 22.88 22.97 22.27 22.33 4,847,308 -0.52(-2.27%)
Aug 03, 2020 22.70 23.09 22.45 22.85 4,559,731 +0.24(+1.08%)
Jul 31, 2020 23.15 23.27 22.54 22.60 5,915,750 -0.21(-0.94%)
Jul 30, 2020 22.88 23.03 22.59 22.82 4,141,194 +0.15(+0.67%)
Jul 29, 2020 22.42 22.76 22.27 22.66 3,662,232 +0.40(+1.78%)
Jul 28, 2020 22.30 22.57 22.18 22.27 5,035,457 +0.09(+0.41%)
Jul 27, 2020 21.90 22.21 21.90 22.18 2,999,835 +0.37(+1.68%)
Jul 24, 2020 22.18 22.36 21.69 21.81 3,720,848 -0.06(-0.28%)
Jul 23, 2020 22.05 22.27 21.81 21.87 3,783,104 -0.18(-0.83%)
Jul 22, 2020 21.81 22.36 21.78 22.05 3,564,310 +0.15(+0.70%)
Jul 21, 2020 21.78 21.96 21.54 21.90 3,617,115 +0.40(+1.84%)
Jul 20, 2020 21.29 21.78 21.26 21.51 4,803,845 +0.09(+0.43%)
Jul 17, 2020 21.35 21.60 21.23 21.41 5,498,629 +0.09(+0.43%)
Jul 16, 2020 21.23 21.81 21.14 21.32 3,880,849 -0.09(-0.43%)
Jul 15, 2020 20.83 21.48 20.80 21.41 4,354,973 +0.79(+3.85%)
Jul 14, 2020 20.13 20.90 20.06 20.62 5,536,438 +0.34(+1.65%)
Jul 13, 2020 20.01 20.50 19.98 20.29 5,729,264 +0.03(+0.15%)
Jul 10, 2020 19.61 20.25 19.46 20.25 7,370,723 +0.55(+2.79%)
Jul 09, 2020 20.04 20.07 19.61 19.71 5,043,168 -0.40(-1.97%)
Jul 08, 2020 19.80 20.16 19.68 20.10 4,585,003 +0.40(+2.01%)
Jul 07, 2020 19.55 20.01 19.55 19.71 7,134,424 +0.09(+0.47%)
Jul 06, 2020 19.55 19.74 19.28 19.61 4,870,949 +0.40(+2.06%)
Jul 02, 2020 19.83 19.92 19.19 19.22 5,535,410 -0.31(-1.56%)
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.