Annaly Capital Management Inc (NY: NLY )

23.47 +0.57 (+2.49%)
Official Closing Price Updated: 6:30 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 13.01 13.04 12.84 12.96 2,539,801 -0.08(-0.62%)
Jul 28, 2005 13.17 13.24 12.60 13.05 5,028,300 -0.28(-2.07%)
Jul 27, 2005 13.45 13.66 13.09 13.32 5,291,335 -0.57(-4.10%)
Jul 26, 2005 13.83 13.92 13.82 13.89 665,953 +0.02(+0.12%)
Jul 25, 2005 14.02 14.02 13.80 13.87 1,064,443 -0.15(-1.04%)
Jul 22, 2005 13.74 14.04 13.74 14.02 1,066,657 +0.28(+2.01%)
Jul 21, 2005 13.93 13.96 13.74 13.74 1,085,850 -0.28(-2.03%)
Jul 20, 2005 13.77 14.06 13.74 14.03 1,361,926 +0.21(+1.53%)
Jul 19, 2005 13.70 13.86 13.70 13.82 1,508,453 +0.03(+0.24%)
Jul 18, 2005 13.90 13.96 13.74 13.79 2,152,630 -0.24(-1.68%)
Jul 15, 2005 14.02 14.16 13.99 14.02 1,110,948 -0.02(-0.12%)
Jul 14, 2005 14.22 14.27 14.02 14.04 966,881 -0.17(-1.20%)
Jul 13, 2005 14.25 14.27 14.17 14.21 758,717 -0.01(-0.06%)
Jul 12, 2005 14.22 14.47 14.14 14.22 1,666,791 -0.06(-0.46%)
Jul 11, 2005 14.27 14.44 14.18 14.28 1,470,437 -0.02(-0.17%)
Jul 08, 2005 14.05 14.39 14.05 14.31 1,664,453 +0.29(+2.09%)
Jul 07, 2005 13.70 14.02 13.70 14.01 1,793,387 +0.14(+1.00%)
Jul 06, 2005 13.82 13.97 13.82 13.87 2,571,051 -0.21(-1.50%)
Jul 05, 2005 13.82 14.22 13.81 14.09 4,281,640 -0.50(-3.45%)
Jul 01, 2005 14.52 14.67 14.51 14.59 950,518 +0.02(+0.11%)
Jun 30, 2005 14.45 14.60 14.37 14.57 1,759,431 +0.11(+0.73%)
Jun 29, 2005 14.48 14.60 14.44 14.47 1,596,787 -0.04(-0.28%)
Jun 28, 2005 14.53 14.60 14.47 14.51 1,588,175 -0.26(-1.76%)
Jun 27, 2005 14.87 14.93 14.70 14.77 1,383,456 -0.07(-0.49%)
Jun 24, 2005 14.75 14.94 14.74 14.84 1,438,203 +0.10(+0.66%)
Jun 23, 2005 14.75 14.78 14.70 14.74 1,348,270 -0.02(-0.17%)
Jun 22, 2005 14.79 14.93 14.65 14.77 2,831,871 -0.02(-0.16%)
Jun 21, 2005 15.16 15.24 14.75 14.79 5,518,323 -0.35(-2.31%)
Jun 20, 2005 16.26 16.26 15.04 15.14 5,130,045 -1.11(-6.85%)
Jun 17, 2005 16.18 16.26 15.89 16.26 1,338,673 +0.04(+0.25%)
Jun 16, 2005 16.26 16.26 16.18 16.22 815,925 -0.03(-0.20%)
Jun 15, 2005 16.21 16.26 16.18 16.25 970,449 +0.07(+0.40%)
Jun 14, 2005 16.18 16.21 16.12 16.18 729,190 +0.01(+0.05%)
Jun 13, 2005 16.13 16.18 16.07 16.18 967,496 +0.10(+0.61%)
Jun 10, 2005 16.01 16.11 15.98 16.08 784,553 +0.12(+0.76%)
Jun 09, 2005 15.85 16.00 15.71 15.96 1,332,153 +0.18(+1.13%)
Jun 08, 2005 15.64 15.87 15.62 15.78 1,716,617 +0.20(+1.30%)
Jun 07, 2005 15.48 15.63 15.43 15.57 906,843 +0.15(+0.95%)
Jun 06, 2005 15.28 15.44 15.28 15.43 1,321,941 +0.12(+0.80%)
Jun 03, 2005 15.44 15.50 15.28 15.31 1,033,316 -0.11(-0.69%)
Jun 02, 2005 15.42 15.44 15.36 15.41 1,008,096 -0.05(-0.32%)
Jun 01, 2005 15.37 15.46 15.32 15.46 1,345,194 +0.14(+0.90%)
May 31, 2005 15.32 15.37 15.22 15.32 587,461 +0.00(+0.00%)
May 27, 2005 15.23 15.35 15.18 15.32 584,385 +0.13(+0.86%)
May 26, 2005 15.24 15.31 15.18 15.19 767,206 +0.04(+0.27%)
May 25, 2005 15.28 15.28 15.14 15.15 723,407 -0.08(-0.53%)
May 24, 2005 15.31 15.34 15.15 15.23 812,357 -0.04(-0.27%)
May 23, 2005 15.23 15.30 15.20 15.27 994,932 +0.06(+0.37%)
May 20, 2005 15.36 15.37 14.96 15.22 2,680,054 -0.23(-1.47%)
May 19, 2005 15.61 15.61 15.39 15.44 1,088,679 -0.06(-0.42%)
May 18, 2005 15.44 15.64 15.40 15.51 1,165,572 +0.17(+1.11%)
May 17, 2005 15.32 15.36 15.27 15.34 601,117 +0.03(+0.21%)
May 16, 2005 15.29 15.35 15.24 15.31 770,650 +0.04(+0.27%)
May 13, 2005 15.42 15.42 15.25 15.26 647,499 -0.07(-0.48%)
May 12, 2005 15.46 15.48 15.31 15.34 508,107 -0.11(-0.68%)
May 11, 2005 15.52 15.52 15.36 15.44 494,328 -0.06(-0.37%)
May 10, 2005 15.46 15.52 15.36 15.50 504,417 -0.02(-0.16%)
May 09, 2005 15.44 15.56 15.44 15.52 462,587 +0.08(+0.53%)
May 06, 2005 15.61 15.62 15.31 15.44 936,985 -0.15(-0.99%)
May 05, 2005 15.60 15.66 15.44 15.60 571,590 -0.01(-0.05%)
May 04, 2005 15.52 15.65 15.40 15.61 904,136 +0.20(+1.27%)
May 03, 2005 15.58 15.58 15.27 15.41 1,042,544 -0.17(-1.09%)
May 02, 2005 15.52 15.60 15.39 15.58 630,521 +0.04(+0.26%)
Apr 29, 2005 15.43 15.54 15.29 15.54 800,300 +0.10(+0.63%)
Apr 28, 2005 15.44 15.57 15.36 15.44 917,547 +0.02(+0.11%)
Apr 27, 2005 15.40 15.44 15.28 15.43 1,115,992 +0.12(+0.80%)
Apr 26, 2005 15.40 15.44 15.25 15.31 782,830 -0.06(-0.37%)
Apr 25, 2005 15.37 15.42 15.26 15.36 1,106,765 -0.01(-0.05%)
Apr 22, 2005 15.31 15.42 15.26 15.37 890,111 +0.11(+0.69%)
Apr 21, 2005 15.19 15.29 15.12 15.26 708,521 +0.12(+0.81%)
Apr 20, 2005 15.35 15.36 15.14 15.14 826,505 -0.12(-0.80%)
Apr 19, 2005 15.16 15.29 15.08 15.26 853,695 +0.15(+0.97%)
Apr 18, 2005 14.91 15.16 14.79 15.12 1,006,127 +0.20(+1.36%)
Apr 15, 2005 15.00 15.12 14.87 14.92 700,401 -0.05(-0.33%)
Apr 14, 2005 15.12 15.18 14.96 14.96 735,218 -0.18(-1.18%)
Apr 13, 2005 15.28 15.31 15.12 15.14 505,647 -0.14(-0.90%)
Apr 12, 2005 15.09 15.28 15.00 15.28 748,997 +0.21(+1.40%)
Apr 11, 2005 15.20 15.20 15.02 15.07 586,600 -0.03(-0.22%)
Apr 08, 2005 15.12 15.20 15.00 15.10 778,401 +0.08(+0.54%)
Apr 07, 2005 15.18 15.19 14.93 15.02 736,572 -0.10(-0.64%)
Apr 06, 2005 15.31 15.31 14.89 15.12 760,439 +0.12(+0.81%)
Apr 05, 2005 15.20 15.20 14.79 15.00 987,673 -0.28(-1.86%)
Apr 04, 2005 15.13 15.28 14.96 15.28 1,374,229 +0.06(+0.37%)
Apr 01, 2005 15.24 15.32 14.97 15.22 1,890,087 -0.02(-0.16%)
Mar 31, 2005 15.27 15.35 14.95 15.25 1,265,964 -0.03(-0.21%)
Mar 30, 2005 14.87 15.28 14.79 15.28 1,144,288 +0.07(+0.43%)
Mar 29, 2005 15.28 15.31 15.19 15.22 1,398,834 +0.02(+0.11%)
Mar 28, 2005 15.29 15.31 15.13 15.20 1,139,859 +0.06(+0.38%)
Mar 24, 2005 15.07 15.15 14.92 15.14 1,407,077 +0.15(+1.03%)
Mar 23, 2005 14.84 15.02 14.61 14.99 1,811,472 +0.25(+1.71%)
Mar 22, 2005 14.92 15.04 14.71 14.74 1,202,235 -0.12(-0.82%)
Mar 21, 2005 14.89 14.98 14.82 14.86 1,220,566 +0.02(+0.16%)
Mar 18, 2005 15.20 15.28 14.75 14.83 1,618,317 -0.30(-1.99%)
Mar 17, 2005 15.36 15.36 14.96 15.13 2,480,994 +0.30(+2.03%)
Mar 16, 2005 14.62 14.83 14.59 14.83 1,060,998 +0.21(+1.45%)
Mar 15, 2005 14.84 14.92 14.55 14.62 1,228,686 -0.30(-2.02%)
Mar 14, 2005 14.25 15.00 14.09 14.92 3,803,920 -0.02(-0.11%)
Mar 11, 2005 15.57 15.57 14.88 14.94 4,045,794 -1.07(-6.70%)
Mar 10, 2005 15.81 16.05 15.48 16.01 905,121 +0.20(+1.29%)
Mar 09, 2005 15.93 15.94 15.61 15.81 970,080 -0.20(-1.27%)
Mar 08, 2005 16.13 16.14 15.95 16.01 762,161 -0.06(-0.35%)
Mar 07, 2005 15.85 16.09 15.82 16.07 942,029 +0.22(+1.38%)
Mar 04, 2005 15.82 15.86 15.73 15.85 532,590 +0.06(+0.36%)
Mar 03, 2005 15.85 15.85 15.44 15.79 555,350 +0.01(+0.05%)
Mar 02, 2005 15.64 15.80 15.36 15.79 892,941 +0.20(+1.25%)
Mar 01, 2005 15.65 15.65 15.45 15.59 670,628 +0.02(+0.16%)
Feb 28, 2005 15.48 15.65 15.45 15.57 1,016,585 -0.12(-0.78%)
Feb 25, 2005 15.75 15.84 15.63 15.69 723,531 -0.02(-0.16%)
Feb 24, 2005 15.68 15.80 15.61 15.71 834,871 +0.11(+0.73%)
Feb 23, 2005 15.62 15.76 15.49 15.60 1,269,900 +0.26(+1.70%)
Feb 22, 2005 15.47 15.65 15.24 15.34 1,265,348 -0.12(-0.79%)
Feb 18, 2005 15.65 15.65 15.46 15.46 844,345 -0.19(-1.20%)
Feb 17, 2005 15.65 15.73 15.61 15.65 882,114 -0.03(-0.21%)
Feb 16, 2005 15.65 15.70 15.52 15.68 717,256 +0.04(+0.26%)
Feb 15, 2005 15.74 15.74 15.48 15.64 812,234 -0.02(-0.10%)
Feb 14, 2005 15.69 15.69 15.61 15.65 699,294 +0.02(+0.10%)
Feb 11, 2005 15.52 15.65 15.46 15.64 844,099 +0.17(+1.10%)
Feb 10, 2005 15.44 15.61 15.21 15.47 962,329 +0.18(+1.17%)
Feb 09, 2005 15.25 15.32 15.13 15.29 952,856 +0.07(+0.48%)
Feb 08, 2005 15.20 15.29 15.08 15.22 1,462,809 -0.02(-0.11%)
Feb 07, 2005 15.54 15.58 15.11 15.23 2,509,659 -0.41(-2.60%)
Feb 04, 2005 15.77 15.81 15.46 15.64 2,120,151 -0.37(-2.34%)
Feb 03, 2005 16.26 16.26 16.01 16.01 800,300 -0.24(-1.50%)
Feb 02, 2005 16.22 16.26 16.13 16.26 1,238,897 +0.06(+0.40%)
Feb 01, 2005 16.05 16.22 16.00 16.19 1,025,197 +0.26(+1.63%)
Jan 31, 2005 15.81 16.26 15.81 15.93 1,126,941 -0.04(-0.25%)
Jan 28, 2005 15.71 16.05 15.57 15.97 1,444,232 +0.20(+1.24%)
Jan 27, 2005 15.84 15.85 15.54 15.78 826,382 +0.13(+0.83%)
Jan 26, 2005 15.93 15.97 15.52 15.65 960,976 -0.24(-1.48%)
Jan 25, 2005 15.93 16.02 15.79 15.88 1,058,414 -0.05(-0.31%)
Jan 24, 2005 16.05 16.13 15.85 15.93 1,485,816 -0.30(-1.85%)
Jan 21, 2005 15.81 16.26 15.77 16.23 1,568,368 +0.43(+2.73%)
Jan 20, 2005 15.66 15.81 15.59 15.80 665,215 +0.11(+0.67%)
Jan 19, 2005 15.79 15.85 15.62 15.70 986,320 -0.07(-0.46%)
Jan 18, 2005 15.44 15.77 15.36 15.77 967,619 +0.45(+2.92%)
Jan 14, 2005 15.26 15.36 15.07 15.32 1,203,957 +0.26(+1.73%)
Jan 13, 2005 15.13 15.35 15.05 15.06 1,553,973 +0.03(+0.22%)
Jan 12, 2005 15.27 15.28 14.92 15.03 1,359,342 -0.17(-1.12%)
Jan 11, 2005 15.36 15.39 15.12 15.20 729,682 -0.08(-0.53%)
Jan 10, 2005 15.36 15.40 15.16 15.28 1,079,944 +0.00(+0.00%)
Jan 07, 2005 15.43 15.44 15.20 15.28 1,304,102 +0.18(+1.18%)
Jan 06, 2005 14.83 15.32 14.76 15.10 1,815,778 +0.35(+2.37%)
Jan 05, 2005 15.44 15.53 14.66 14.75 3,390,544 -0.70(-4.52%)
Jan 04, 2005 15.84 15.84 15.43 15.45 1,817,993 -0.31(-1.96%)
Jan 03, 2005 15.85 16.00 15.69 15.76 1,691,888 -0.19(-1.17%)
Dec 31, 2004 16.11 16.20 15.95 15.95 1,005,881 -0.16(-1.01%)
Dec 30, 2004 16.05 16.13 15.97 16.11 1,276,175 +0.10(+0.61%)
Dec 29, 2004 16.09 16.10 15.96 16.01 1,432,175 -0.57(-3.43%)
Dec 28, 2004 16.53 16.61 16.51 16.58 1,859,207 +0.09(+0.54%)
Dec 27, 2004 16.58 16.61 16.48 16.49 1,290,938 -0.07(-0.44%)
Dec 23, 2004 16.69 16.69 16.52 16.57 880,269 -0.06(-0.39%)
Dec 22, 2004 16.62 16.67 16.48 16.63 1,065,796 +0.09(+0.54%)
Dec 21, 2004 16.37 16.54 16.30 16.54 1,092,739 +0.24(+1.45%)
Dec 20, 2004 16.26 16.38 16.26 16.31 1,204,203 -0.08(-0.50%)
Dec 17, 2004 16.20 16.39 16.18 16.39 735,956 +0.21(+1.31%)
Dec 16, 2004 16.45 16.46 16.18 16.18 1,033,809 -0.26(-1.58%)
Dec 15, 2004 16.37 16.44 16.34 16.44 1,623,115 +0.08(+0.50%)
Dec 14, 2004 16.26 16.36 16.09 16.35 1,669,743 +0.09(+0.55%)
Dec 13, 2004 16.30 16.34 16.23 16.26 840,285 +0.00(+0.00%)
Dec 10, 2004 16.18 16.26 16.13 16.26 894,171 +0.02(+0.15%)
Dec 09, 2004 16.23 16.25 16.09 16.24 776,556 +0.02(+0.15%)
Dec 08, 2004 16.11 16.22 16.09 16.22 753,303 +0.08(+0.50%)
Dec 07, 2004 16.18 16.25 16.13 16.13 915,824 -0.10(-0.60%)
Dec 06, 2004 16.09 16.23 15.94 16.23 1,176,030 +0.16(+1.01%)
Dec 03, 2004 15.71 16.07 15.71 16.07 1,239,020 +0.37(+2.33%)
Dec 02, 2004 16.00 16.00 15.68 15.70 1,771,119 -0.37(-2.33%)
Dec 01, 2004 16.13 16.13 15.97 16.08 1,278,758 -0.02(-0.10%)
Nov 30, 2004 16.01 16.09 15.89 16.09 1,035,654 +0.12(+0.76%)
Nov 29, 2004 16.00 16.01 15.77 15.97 1,467,238 +0.09(+0.56%)
Nov 26, 2004 15.85 15.92 15.77 15.88 409,069 +0.04(+0.26%)
Nov 24, 2004 15.77 15.85 15.70 15.84 1,024,458 +0.13(+0.83%)
Nov 23, 2004 15.73 15.73 15.61 15.71 1,202,112 +0.15(+0.94%)
Nov 22, 2004 15.25 15.57 15.25 15.57 1,115,992 +0.32(+2.08%)
Nov 19, 2004 15.44 15.50 15.23 15.25 693,265 -0.11(-0.74%)
Nov 18, 2004 15.52 15.52 15.21 15.36 995,793 +0.05(+0.32%)
Nov 17, 2004 15.65 15.68 15.31 15.31 1,151,547 -0.17(-1.10%)
Nov 16, 2004 15.61 15.63 15.30 15.48 1,857,854 -0.07(-0.47%)
Nov 15, 2004 15.44 15.61 15.39 15.56 1,218,844 +0.15(+1.00%)
Nov 12, 2004 15.24 15.40 15.11 15.40 1,264,118 +0.29(+1.94%)
Nov 11, 2004 14.96 15.12 14.92 15.11 1,017,815 +0.15(+1.03%)
Nov 10, 2004 14.96 14.98 14.80 14.96 1,005,758 +0.12(+0.82%)
Nov 09, 2004 14.81 14.86 14.67 14.83 1,180,951 +0.13(+0.88%)
Nov 08, 2004 14.74 14.83 14.67 14.70 1,744,914 +0.04(+0.28%)
Nov 05, 2004 15.10 15.10 14.43 14.66 2,842,083 -0.41(-2.75%)
Nov 04, 2004 14.89 15.12 14.83 15.08 1,976,453 +0.28(+1.92%)
Nov 03, 2004 14.79 14.85 14.71 14.79 1,223,888 +0.11(+0.78%)
Nov 02, 2004 14.68 14.78 14.64 14.68 943,998 +0.01(+0.06%)
Nov 01, 2004 14.67 14.72 14.62 14.67 1,156,591 +0.06(+0.39%)
Oct 29, 2004 14.61 14.68 14.59 14.61 1,409,907 +0.07(+0.50%)
Oct 28, 2004 14.57 14.63 14.47 14.54 1,141,828 +0.09(+0.62%)
Oct 27, 2004 14.44 14.51 14.37 14.45 1,136,045 +0.06(+0.40%)
Oct 26, 2004 14.10 14.40 13.96 14.39 2,043,996 +0.54(+3.87%)
Oct 25, 2004 13.61 13.92 13.53 13.86 1,387,639 +0.24(+1.73%)
Oct 22, 2004 13.82 13.86 13.62 13.62 775,941 -0.18(-1.30%)
Oct 21, 2004 13.61 13.81 13.61 13.80 1,033,070 +0.21(+1.56%)
Oct 20, 2004 13.89 13.89 13.27 13.59 2,600,700 -0.29(-2.11%)
Oct 19, 2004 13.98 14.00 13.86 13.88 755,764 -0.07(-0.47%)
Oct 18, 2004 13.87 13.98 13.82 13.95 1,184,765 +0.12(+0.88%)
Oct 15, 2004 14.02 14.02 13.82 13.83 1,451,245 -0.20(-1.39%)
Oct 14, 2004 14.10 14.12 13.82 14.02 1,310,746 +0.00(+0.00%)
Oct 13, 2004 14.10 14.15 14.01 14.02 792,303 +0.00(+0.00%)
Oct 12, 2004 13.90 14.09 13.90 14.02 1,045,496 +0.11(+0.76%)
Oct 11, 2004 14.13 14.13 13.90 13.92 684,530 -0.09(-0.64%)
Oct 08, 2004 13.94 14.09 13.92 14.00 768,313 +0.13(+0.94%)
Oct 07, 2004 13.88 13.96 13.82 13.87 928,127 -0.01(-0.06%)
Oct 06, 2004 13.96 14.00 13.87 13.88 1,041,805 -0.02(-0.17%)
Oct 05, 2004 14.00 14.03 13.90 13.91 846,805 -0.10(-0.70%)
Oct 04, 2004 14.01 14.05 13.99 14.00 939,077 -0.01(-0.06%)
Oct 01, 2004 13.99 14.09 13.90 14.01 1,138,998 +0.09(+0.64%)
Sep 30, 2004 14.02 14.14 13.92 13.92 1,144,411 +0.00(+0.00%)
Sep 29, 2004 14.00 14.06 13.82 13.92 1,460,841 -0.08(-0.58%)
Sep 28, 2004 14.31 14.39 13.86 14.00 2,339,019 -0.64(-4.38%)
Sep 27, 2004 14.67 14.70 14.55 14.65 2,041,659 +0.02(+0.17%)
Sep 24, 2004 14.70 14.77 14.62 14.62 1,286,140 +0.01(+0.06%)
Sep 23, 2004 14.54 14.70 14.51 14.61 1,575,749 +0.09(+0.62%)
Sep 22, 2004 14.51 14.63 14.48 14.53 1,643,169 +0.06(+0.45%)
Sep 21, 2004 14.57 14.61 14.44 14.46 1,721,169 -0.11(-0.72%)
Sep 20, 2004 14.63 14.83 14.44 14.57 2,233,583 -0.29(-1.97%)
Sep 17, 2004 14.91 14.99 14.81 14.86 1,265,102 -0.04(-0.27%)
Sep 16, 2004 14.67 14.92 14.65 14.90 1,202,850 +0.23(+1.55%)
Sep 15, 2004 14.61 14.71 14.55 14.67 831,919 +0.11(+0.73%)
Sep 14, 2004 14.55 14.62 14.51 14.57 824,291 +0.06(+0.39%)
Sep 13, 2004 14.53 14.56 14.44 14.51 640,486 +0.04(+0.28%)
Sep 10, 2004 14.60 14.61 14.37 14.47 1,491,352 -0.13(-0.89%)
Sep 09, 2004 14.70 14.70 14.59 14.60 939,692 -0.01(-0.06%)
Sep 08, 2004 14.65 14.71 14.57 14.61 1,080,067 -0.02(-0.17%)
Sep 07, 2004 14.55 14.66 14.52 14.63 912,379 +0.14(+0.95%)
Sep 03, 2004 14.48 14.53 14.39 14.49 561,010 +0.06(+0.39%)
Sep 02, 2004 14.43 14.54 14.34 14.44 980,783 +0.02(+0.17%)
Sep 01, 2004 14.51 14.55 14.39 14.41 830,811 -0.10(-0.67%)
Aug 31, 2004 14.48 14.54 14.40 14.51 1,017,938 +0.09(+0.62%)
Aug 30, 2004 14.35 14.45 14.32 14.42 867,105 +0.20(+1.37%)
Aug 27, 2004 14.27 14.39 14.22 14.22 1,021,014 +0.03(+0.23%)
Aug 26, 2004 14.09 14.22 14.07 14.19 797,471 +0.14(+0.98%)
Aug 25, 2004 14.11 14.14 14.02 14.05 965,159 +0.01(+0.06%)
Aug 24, 2004 14.17 14.17 14.00 14.05 1,232,254 -0.04(-0.29%)
Aug 23, 2004 14.01 14.13 13.96 14.09 768,805 +0.12(+0.87%)
Aug 20, 2004 13.92 14.00 13.87 13.96 716,026 +0.13(+0.94%)
Aug 19, 2004 13.90 13.98 13.82 13.83 931,203 -0.13(-0.93%)
Aug 18, 2004 13.80 13.99 13.49 13.96 1,957,507 +0.16(+1.18%)
Aug 17, 2004 13.76 13.82 13.68 13.80 876,332 +0.07(+0.47%)
Aug 16, 2004 13.53 13.74 13.53 13.74 762,161 +0.21(+1.56%)
Aug 13, 2004 13.51 13.61 13.49 13.53 621,171 +0.07(+0.54%)
Aug 12, 2004 13.57 13.61 13.45 13.45 753,549 -0.16(-1.19%)
Aug 11, 2004 13.63 13.69 13.53 13.61 813,464 -0.02(-0.12%)
Aug 10, 2004 13.53 13.64 13.46 13.63 738,417 +0.18(+1.33%)
Aug 09, 2004 13.65 13.65 13.37 13.45 1,091,632 -0.09(-0.66%)
Aug 06, 2004 13.41 13.74 13.29 13.54 2,182,403 +0.33(+2.52%)
Aug 05, 2004 13.53 13.56 13.18 13.21 1,146,626 -0.31(-2.29%)
Aug 04, 2004 13.61 13.66 13.45 13.52 928,373 -0.08(-0.60%)
Aug 03, 2004 13.46 13.64 13.42 13.60 1,041,559 +0.23(+1.70%)
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.