Annaly Capital Management Inc (NY: NLY )

19.48 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 13.03 13.09 12.95 13.08 10,186,441 +0.03(+0.22%)
Feb 25, 2010 12.92 13.06 12.85 13.05 12,674,933 +0.11(+0.83%)
Feb 24, 2010 12.75 13.00 12.75 12.95 16,595,878 +0.21(+1.61%)
Feb 23, 2010 12.78 12.81 12.72 12.74 12,858,671 +0.00(+0.00%)
Feb 22, 2010 12.70 12.77 12.65 12.74 12,535,847 +0.10(+0.79%)
Feb 19, 2010 12.50 12.67 12.43 12.64 14,210,728 +0.09(+0.74%)
Feb 18, 2010 12.48 12.58 12.45 12.55 12,150,507 +0.09(+0.74%)
Feb 17, 2010 12.38 12.46 12.35 12.46 11,363,332 +0.09(+0.69%)
Feb 16, 2010 12.26 12.38 12.24 12.37 12,345,729 +0.16(+1.34%)
Feb 12, 2010 12.23 12.21 12.21 12.21 18,785,178 -0.03(-0.23%)
Feb 11, 2010 12.26 12.37 12.18 12.23 16,338,834 +0.04(+0.35%)
Feb 10, 2010 12.38 12.44 12.18 12.19 22,232,978 -0.11(-0.92%)
Feb 09, 2010 12.28 12.48 12.28 12.31 49,459,872 -0.54(-4.21%)
Feb 08, 2010 12.85 12.95 12.70 12.85 10,570,950 +0.04(+0.28%)
Feb 05, 2010 12.67 12.85 12.52 12.81 14,023,483 +0.08(+0.61%)
Feb 04, 2010 12.85 12.93 12.58 12.73 20,319,592 -0.16(-1.21%)
Feb 03, 2010 12.63 12.92 12.58 12.89 17,317,578 +0.31(+2.43%)
Feb 02, 2010 12.46 12.60 12.38 12.58 11,556,577 +0.19(+1.55%)
Feb 01, 2010 12.41 12.47 12.37 12.39 7,684,849 +0.02(+0.17%)
Jan 29, 2010 12.34 12.46 12.34 12.37 10,059,681 +0.05(+0.40%)
Jan 28, 2010 12.42 12.44 12.28 12.32 10,623,550 -0.01(-0.12%)
Jan 27, 2010 12.14 12.33 12.13 12.33 12,977,139 +0.20(+1.64%)
Jan 26, 2010 12.29 12.34 12.13 12.13 9,420,863 -0.11(-0.93%)
Jan 25, 2010 12.18 12.36 12.13 12.25 12,422,226 +0.10(+0.82%)
Jan 22, 2010 12.17 12.34 12.15 12.15 17,008,048 -0.02(-0.18%)
Jan 21, 2010 12.30 12.36 12.17 12.17 11,849,424 -0.15(-1.21%)
Jan 20, 2010 12.32 12.36 12.17 12.32 8,292,199 -0.02(-0.17%)
Jan 19, 2010 12.26 12.36 12.21 12.34 10,524,644 +0.11(+0.93%)
Jan 15, 2010 12.30 12.23 12.23 12.23 15,743,722 -0.09(-0.69%)
Jan 14, 2010 12.47 12.49 12.29 12.31 11,317,444 -0.16(-1.26%)
Jan 13, 2010 12.42 12.49 12.38 12.47 8,015,770 +0.06(+0.46%)
Jan 12, 2010 12.51 12.54 12.39 12.41 10,310,395 -0.12(-0.97%)
Jan 11, 2010 12.53 12.60 12.42 12.53 10,665,408 +0.06(+0.46%)
Jan 08, 2010 12.32 12.51 12.21 12.48 13,708,366 +0.09(+0.69%)
Jan 07, 2010 12.47 12.55 12.28 12.39 15,844,844 -0.09(-0.69%)
Jan 06, 2010 12.39 12.50 12.38 12.48 8,063,021 +0.08(+0.63%)
Jan 05, 2010 12.32 12.42 12.31 12.40 10,493,447 +0.01(+0.06%)
Jan 04, 2010 12.42 12.46 12.22 12.39 12,308,506 +0.04(+0.35%)
Dec 31, 2009 12.44 12.35 12.35 12.35 6,473,510 -0.16(-1.25%)
Dec 30, 2009 12.53 12.57 12.44 12.51 7,764,237 -0.07(-0.57%)
Dec 29, 2009 12.64 12.70 12.55 12.58 9,100,926 -0.09(-0.73%)
Dec 28, 2009 12.73 12.80 12.52 12.67 12,998,447 -0.03(-0.22%)
Dec 24, 2009 12.65 12.77 12.52 12.70 7,769,842 -0.51(-3.83%)
Dec 23, 2009 13.32 13.37 13.20 13.20 15,482,366 -0.18(-1.33%)
Dec 22, 2009 13.32 13.42 13.31 13.38 10,968,856 +0.05(+0.37%)
Dec 21, 2009 13.28 13.35 13.22 13.33 13,133,243 +0.03(+0.21%)
Dec 18, 2009 13.52 13.52 13.28 13.30 12,014,743 +0.01(+0.11%)
Dec 17, 2009 13.25 13.31 13.17 13.29 10,712,374 +0.12(+0.89%)
Dec 16, 2009 13.16 13.32 13.08 13.17 13,380,292 +0.22(+1.73%)
Dec 15, 2009 13.16 13.16 12.82 12.95 22,643,234 -0.43(-3.24%)
Dec 14, 2009 13.29 13.38 13.29 13.38 8,425,151 +0.06(+0.48%)
Dec 11, 2009 13.27 13.32 13.22 13.32 7,004,354 +0.07(+0.54%)
Dec 10, 2009 13.30 13.30 13.19 13.25 7,149,747 +0.00(+0.00%)
Dec 09, 2009 13.20 13.29 13.16 13.25 8,485,314 +0.07(+0.54%)
Dec 08, 2009 13.10 13.27 13.07 13.17 10,087,499 +0.04(+0.33%)
Dec 07, 2009 12.94 13.18 12.92 13.13 14,555,296 +0.20(+1.54%)
Dec 04, 2009 13.23 13.24 12.78 12.93 18,789,036 -0.15(-1.14%)
Dec 03, 2009 13.17 13.38 13.07 13.08 11,059,266 -0.07(-0.54%)
Dec 02, 2009 13.15 13.18 13.07 13.15 8,379,084 -0.01(-0.05%)
Dec 01, 2009 13.12 13.22 12.97 13.16 12,327,933 +0.06(+0.43%)
Nov 30, 2009 12.90 13.12 12.78 13.10 11,113,798 +0.34(+2.68%)
Nov 27, 2009 12.80 12.87 12.74 12.76 5,304,726 -0.11(-0.83%)
Nov 25, 2009 12.95 12.95 12.81 12.87 5,153,529 -0.06(-0.44%)
Nov 24, 2009 12.81 12.95 12.76 12.93 8,467,818 +0.06(+0.50%)
Nov 23, 2009 13.00 13.00 12.81 12.86 9,122,489 -0.03(-0.22%)
Nov 20, 2009 12.95 12.99 12.88 12.89 6,399,146 -0.09(-0.66%)
Nov 19, 2009 12.88 13.02 12.82 12.97 11,312,461 +0.05(+0.39%)
Nov 18, 2009 12.70 12.95 12.69 12.93 10,649,446 +0.24(+1.91%)
Nov 17, 2009 12.68 12.78 12.67 12.68 9,564,574 +0.01(+0.06%)
Nov 16, 2009 12.70 12.78 12.55 12.68 10,614,603 +0.09(+0.68%)
Nov 13, 2009 12.50 12.60 12.46 12.59 6,883,748 +0.10(+0.80%)
Nov 12, 2009 12.77 12.77 12.47 12.49 9,989,399 -0.24(-1.90%)
Nov 11, 2009 12.57 12.75 12.57 12.73 9,230,709 +0.19(+1.53%)
Nov 10, 2009 12.46 12.67 12.46 12.54 13,008,378 -0.01(-0.06%)
Nov 09, 2009 12.27 12.55 12.20 12.55 12,395,911 +0.41(+3.34%)
Nov 06, 2009 12.23 12.31 12.11 12.14 10,023,767 -0.04(-0.29%)
Nov 05, 2009 12.11 12.26 12.06 12.18 12,662,187 +0.19(+1.60%)
Nov 04, 2009 12.28 12.33 11.99 11.99 13,813,183 -0.26(-2.15%)
Nov 03, 2009 12.21 12.28 12.01 12.25 12,302,119 +0.06(+0.47%)
Nov 02, 2009 12.11 12.30 11.97 12.19 14,146,028 +0.16(+1.30%)
Oct 30, 2009 12.34 12.42 11.99 12.04 23,280,614 -0.38(-3.04%)
Oct 29, 2009 12.25 12.51 12.23 12.41 21,241,064 +0.48(+4.00%)
Oct 28, 2009 12.19 12.28 11.91 11.94 19,147,824 -0.26(-2.10%)
Oct 27, 2009 12.21 12.31 12.17 12.19 10,316,559 -0.02(-0.17%)
Oct 26, 2009 12.46 12.48 12.18 12.21 11,339,266 -0.21(-1.66%)
Oct 23, 2009 12.37 12.45 12.35 12.42 7,824,014 -0.06(-0.51%)
Oct 22, 2009 12.36 12.51 12.32 12.48 9,719,636 +0.19(+1.56%)
Oct 21, 2009 12.46 12.61 12.29 12.29 10,115,140 -0.13(-1.03%)
Oct 20, 2009 12.45 12.55 12.40 12.42 11,369,115 -0.11(-0.91%)
Oct 19, 2009 12.29 12.53 12.27 12.53 9,485,321 +0.28(+2.27%)
Oct 16, 2009 12.41 12.43 12.26 12.26 9,970,160 -0.19(-1.49%)
Oct 15, 2009 12.52 12.55 12.38 12.44 8,285,118 -0.11(-0.85%)
Oct 14, 2009 12.31 12.58 12.27 12.55 14,029,702 +0.30(+2.44%)
Oct 13, 2009 12.52 12.52 12.21 12.25 16,812,260 -0.32(-2.55%)
Oct 12, 2009 12.53 12.65 12.47 12.57 9,779,290 +0.01(+0.11%)
Oct 09, 2009 12.48 12.55 12.34 12.55 10,713,157 +0.09(+0.68%)
Oct 08, 2009 12.39 12.54 12.35 12.47 13,868,065 +0.16(+1.33%)
Oct 07, 2009 12.46 12.59 12.21 12.31 16,620,404 -0.19(-1.54%)
Oct 06, 2009 12.70 12.85 12.36 12.50 16,703,286 -0.22(-1.73%)
Oct 05, 2009 12.74 12.84 12.58 12.72 17,646,340 +0.00(+0.00%)
Oct 02, 2009 12.49 12.82 12.23 12.72 16,398,448 +0.08(+0.62%)
Oct 01, 2009 13.04 13.04 12.57 12.64 23,676,742 -0.27(-2.10%)
Sep 30, 2009 13.06 13.12 12.81 12.91 16,938,520 -0.09(-0.71%)
Sep 29, 2009 13.35 13.39 12.83 13.00 33,566,452 -0.85(-6.11%)
Sep 28, 2009 13.81 14.01 13.74 13.85 19,232,990 +0.16(+1.19%)
Sep 25, 2009 13.54 13.73 12.89 13.69 18,195,674 +0.14(+1.05%)
Sep 24, 2009 13.71 13.77 13.45 13.54 17,081,950 -0.08(-0.57%)
Sep 23, 2009 14.05 14.05 13.62 13.62 19,407,588 -0.32(-2.30%)
Sep 22, 2009 13.70 14.04 13.57 13.94 22,169,146 +0.63(+4.76%)
Sep 21, 2009 13.44 13.44 13.21 13.31 11,816,653 -0.04(-0.27%)
Sep 18, 2009 13.22 13.43 13.20 13.35 11,087,671 +0.20(+1.52%)
Sep 17, 2009 13.12 13.33 13.07 13.15 13,611,783 +0.10(+0.77%)
Sep 16, 2009 13.09 13.15 12.95 13.04 18,577,412 +0.04(+0.32%)
Sep 15, 2009 12.70 13.10 12.69 13.00 15,993,520 +0.28(+2.24%)
Sep 14, 2009 12.46 12.73 12.44 12.72 10,604,426 +0.23(+1.88%)
Sep 11, 2009 12.58 12.59 12.40 12.48 13,397,946 -0.07(-0.57%)
Sep 10, 2009 12.70 12.73 12.46 12.55 18,833,318 -0.19(-1.51%)
Sep 09, 2009 12.54 12.75 12.47 12.75 12,217,168 +0.19(+1.53%)
Sep 08, 2009 12.48 12.56 12.31 12.55 10,766,576 +0.13(+1.03%)
Sep 04, 2009 12.28 12.43 12.17 12.43 9,247,914 +0.12(+0.98%)
Sep 03, 2009 12.12 12.31 12.06 12.31 9,644,155 +0.19(+1.59%)
Sep 02, 2009 12.16 12.23 12.09 12.11 11,491,804 -0.05(-0.41%)
Sep 01, 2009 12.33 12.38 12.16 12.16 15,787,734 -0.18(-1.44%)
Aug 31, 2009 12.33 12.40 12.25 12.34 9,572,050 -0.03(-0.23%)
Aug 28, 2009 12.36 12.46 12.28 12.37 9,477,742 -0.01(-0.11%)
Aug 27, 2009 12.43 12.44 12.28 12.38 10,882,081 -0.06(-0.51%)
Aug 26, 2009 12.43 12.46 12.33 12.45 8,057,931 +0.01(+0.06%)
Aug 25, 2009 12.47 12.61 12.38 12.44 11,459,781 -0.02(-0.17%)
Aug 24, 2009 12.58 12.60 12.36 12.46 11,726,913 +0.02(+0.17%)
Aug 21, 2009 12.26 12.47 12.22 12.44 14,429,250 +0.19(+1.57%)
Aug 20, 2009 12.14 12.25 12.10 12.25 13,278,054 +0.14(+1.18%)
Aug 19, 2009 11.96 12.13 11.95 12.11 8,724,413 +0.04(+0.29%)
Aug 18, 2009 12.03 12.10 11.93 12.07 8,921,573 +0.29(+2.42%)
Aug 17, 2009 11.72 12.03 11.64 11.79 17,553,110 -0.09(-0.78%)
Aug 14, 2009 11.83 11.90 11.72 11.88 9,756,246 +0.03(+0.24%)
Aug 13, 2009 11.84 11.91 11.72 11.85 12,065,446 -0.01(-0.06%)
Aug 12, 2009 11.86 11.93 11.70 11.86 14,939,677 -0.06(-0.48%)
Aug 11, 2009 12.06 12.08 11.86 11.91 18,508,752 -0.16(-1.30%)
Aug 10, 2009 12.17 12.23 12.03 12.07 12,118,931 -0.14(-1.11%)
Aug 07, 2009 12.30 12.33 12.13 12.21 20,727,098 +0.01(+0.06%)
Aug 06, 2009 12.33 12.58 12.08 12.20 16,996,978 -0.10(-0.81%)
Aug 05, 2009 12.10 12.34 11.89 12.30 19,272,130 +0.32(+2.68%)
Aug 04, 2009 12.29 12.31 11.95 11.98 30,323,982 -0.27(-2.21%)
Aug 03, 2009 12.07 12.28 12.06 12.25 12,846,896 +0.26(+2.14%)
Jul 31, 2009 11.97 12.06 11.89 11.99 13,549,606 +0.04(+0.30%)
Jul 30, 2009 11.85 12.06 11.69 11.96 20,544,418 +0.34(+2.94%)
Jul 29, 2009 11.85 11.88 11.54 11.62 15,999,066 -0.21(-1.80%)
Jul 28, 2009 11.82 11.89 11.74 11.83 10,478,139 -0.04(-0.30%)
Jul 27, 2009 11.78 11.96 11.73 11.86 12,328,008 +0.18(+1.52%)
Jul 24, 2009 11.76 11.76 11.61 11.69 744 -0.07(-0.61%)
Jul 23, 2009 11.58 11.83 11.52 11.76 17,978,586 +0.18(+1.60%)
Jul 22, 2009 11.54 11.67 11.47 11.57 8,759,488 +0.02(+0.19%)
Jul 21, 2009 11.60 11.66 11.40 11.55 10,197,448 -0.03(-0.25%)
Jul 20, 2009 11.44 11.58 11.42 11.58 12,798,369 +0.21(+1.81%)
Jul 17, 2009 11.39 11.44 11.26 11.37 13,369,933 +0.01(+0.13%)
Jul 16, 2009 11.24 11.39 11.13 11.36 12,235,235 +0.10(+0.88%)
Jul 15, 2009 11.13 11.30 11.09 11.26 16,305,451 +0.17(+1.54%)
Jul 14, 2009 11.04 11.10 10.95 11.09 9,745,532 +0.03(+0.26%)
Jul 13, 2009 10.83 11.06 10.81 11.06 16,808,580 +0.26(+2.37%)
Jul 10, 2009 10.78 10.84 10.65 10.80 10,080,991 +0.06(+0.60%)
Jul 09, 2009 10.88 10.90 10.73 10.74 12,330,792 -0.11(-1.05%)
Jul 08, 2009 10.91 10.96 10.73 10.85 16,038,547 -0.03(-0.26%)
Jul 07, 2009 11.14 11.22 10.83 10.88 18,865,294 -0.15(-1.35%)
Jul 06, 2009 10.80 11.03 10.69 11.03 17,688,236 +0.28(+2.58%)
Jul 02, 2009 10.81 10.95 10.69 10.75 18,580,496 -0.11(-0.98%)
Jul 01, 2009 10.83 10.89 10.75 10.86 10,688,786 +0.09(+0.79%)
Jun 30, 2009 10.73 10.83 10.64 10.78 10,388,412 +0.06(+0.60%)
Jun 29, 2009 10.75 10.81 10.63 10.71 10,734,891 -0.05(-0.46%)
Jun 26, 2009 10.74 10.79 10.57 10.76 16,572,327 +0.11(+1.00%)
Jun 25, 2009 10.59 10.68 10.56 10.65 17,756,298 -0.34(-3.11%)
Jun 24, 2009 10.96 11.03 10.86 11.00 20,225,248 +0.04(+0.39%)
Jun 23, 2009 10.94 10.96 10.82 10.95 20,000,578 +0.17(+1.58%)
Jun 22, 2009 10.96 10.99 10.77 10.78 22,591,538 -0.28(-2.51%)
Jun 19, 2009 10.88 11.07 10.73 11.06 25,510,930 +0.39(+3.67%)
Jun 18, 2009 10.52 10.68 10.42 10.67 18,949,490 +0.21(+1.97%)
Jun 17, 2009 10.46 10.59 10.36 10.46 15,869,897 +0.04(+0.34%)
Jun 16, 2009 10.42 10.48 10.32 10.43 11,304,057 -0.01(-0.10%)
Jun 15, 2009 10.53 10.53 10.31 10.44 17,501,892 -0.10(-0.91%)
Jun 12, 2009 10.42 10.53 10.31 10.53 11,085,808 +0.14(+1.37%)
Jun 11, 2009 10.36 10.49 10.27 10.39 15,437,851 +0.06(+0.62%)
Jun 10, 2009 10.55 10.55 10.19 10.33 19,546,160 -0.20(-1.89%)
Jun 09, 2009 10.59 10.59 10.42 10.53 9,063,568 +0.01(+0.07%)
Jun 08, 2009 10.50 10.55 10.45 10.52 13,259,729 +0.02(+0.20%)
Jun 05, 2009 10.60 10.63 10.29 10.50 20,933,084 -0.13(-1.21%)
Jun 04, 2009 10.39 10.63 10.29 10.63 19,579,798 +0.25(+2.40%)
Jun 03, 2009 10.27 10.40 10.19 10.38 13,771,614 +0.10(+0.97%)
Jun 02, 2009 10.16 10.37 10.12 10.28 15,995,744 +0.14(+1.33%)
Jun 01, 2009 10.07 10.28 9.929 10.14 24,791,428 +0.22(+2.22%)
May 29, 2009 10.06 10.08 9.893 9.922 32,937,140 -0.03(-0.29%)
May 28, 2009 9.929 10.03 9.786 9.950 22,342,608 +0.14(+1.45%)
May 27, 2009 10.05 10.05 9.744 9.808 26,366,624 -0.17(-1.71%)
May 26, 2009 9.929 10.10 9.879 9.978 27,870,420 +0.04(+0.43%)
May 22, 2009 10.28 10.31 9.936 9.936 20,771,604 -0.31(-3.06%)
May 21, 2009 10.26 10.39 10.07 10.25 18,771,652 -0.04(-0.35%)
May 20, 2009 10.51 10.60 10.23 10.28 17,455,376 -0.11(-1.10%)
May 19, 2009 10.53 10.63 10.34 10.40 18,852,374 -0.22(-2.08%)
May 18, 2009 10.28 10.64 10.28 10.62 29,778,682 +0.38(+3.75%)
May 15, 2009 10.33 10.46 10.16 10.23 17,602,476 -0.15(-1.44%)
May 14, 2009 10.31 10.44 10.14 10.38 20,762,194 +0.06(+0.55%)
May 13, 2009 10.31 10.50 10.25 10.33 20,711,886 -0.07(-0.68%)
May 12, 2009 10.37 10.58 10.25 10.40 15,435,069 +0.12(+1.18%)
May 11, 2009 10.47 10.48 10.25 10.28 18,846,592 -0.30(-2.83%)
May 08, 2009 10.30 10.58 10.21 10.58 30,670,028 +0.47(+4.65%)
May 07, 2009 10.58 10.64 10.09 10.11 25,475,960 -0.44(-4.18%)
May 06, 2009 10.44 10.58 10.13 10.55 22,049,746 +0.20(+1.93%)
May 05, 2009 10.47 10.57 10.23 10.35 19,956,554 -0.22(-2.09%)
May 04, 2009 10.12 10.57 10.12 10.57 28,780,016 +0.48(+4.80%)
May 01, 2009 10.04 10.23 9.929 10.09 20,705,268 +0.07(+0.71%)
Apr 30, 2009 10.23 10.38 9.986 10.01 23,495,196 -0.09(-0.85%)
Apr 29, 2009 9.879 10.10 9.722 10.10 24,002,620 +0.39(+4.03%)
Apr 28, 2009 9.594 9.857 9.573 9.708 14,799,509 +0.06(+0.66%)
Apr 27, 2009 9.701 9.950 9.530 9.644 22,167,668 -0.28(-2.80%)
Apr 24, 2009 9.893 10.06 9.665 9.922 31,362,802 -0.05(-0.50%)
Apr 23, 2009 9.651 10.04 9.601 9.971 24,851,022 +0.54(+5.74%)
Apr 22, 2009 9.865 9.993 9.430 9.430 31,298,334 -0.73(-7.15%)
Apr 21, 2009 9.566 10.16 9.402 10.16 35,760,900 +0.69(+7.29%)
Apr 20, 2009 9.914 9.922 9.423 9.466 37,757,604 -0.46(-4.66%)
Apr 17, 2009 10.28 10.33 9.922 9.929 27,502,640 -0.37(-3.59%)
Apr 16, 2009 10.30 10.61 9.975 10.30 27,705,776 +0.02(+0.21%)
Apr 15, 2009 9.808 10.32 9.708 10.28 28,337,096 +0.54(+5.56%)
Apr 14, 2009 10.33 10.33 9.715 9.736 32,148,010 -0.51(-4.93%)
Apr 13, 2009 10.18 10.47 10.07 10.24 20,046,564 -0.10(-0.96%)
Apr 09, 2009 10.09 10.53 9.900 10.34 33,679,816 +0.36(+3.64%)
Apr 08, 2009 9.900 9.978 9.658 9.978 16,946,442 +0.25(+2.56%)
Apr 07, 2009 9.950 10.11 9.715 9.729 22,313,626 -0.30(-2.98%)
Apr 06, 2009 10.21 10.31 9.929 10.03 16,414,918 -0.29(-2.83%)
Apr 03, 2009 9.872 10.35 9.644 10.32 31,487,568 +0.37(+3.72%)
Apr 02, 2009 9.822 10.000 9.715 9.950 31,597,592 +0.23(+2.42%)
Apr 01, 2009 9.786 9.964 9.608 9.715 19,025,816 -0.16(-1.59%)
Mar 31, 2009 9.615 9.893 9.480 9.872 28,819,598 +0.29(+3.05%)
Mar 30, 2009 9.637 9.822 9.473 9.580 25,565,512 -0.53(-5.28%)
Mar 26, 2009 10.21 10.21 9.722 10.11 32,438,972 -0.41(-3.86%)
Mar 25, 2009 10.35 10.52 9.736 10.52 35,746,008 +0.38(+3.72%)
Mar 24, 2009 10.17 10.51 9.971 10.14 34,973,928 -0.16(-1.52%)
Mar 23, 2009 9.793 10.38 9.793 10.30 43,365,116 +0.67(+6.95%)
Mar 20, 2009 10.02 10.03 9.630 9.630 28,106,596 -0.54(-5.33%)
Mar 19, 2009 10.54 10.56 10.000 10.17 26,642,318 -0.29(-2.73%)
Mar 18, 2009 10.41 10.68 10.09 10.46 34,599,720 -0.06(-0.59%)
Mar 17, 2009 10.14 10.54 9.829 10.52 23,766,614 +0.53(+5.35%)
Mar 16, 2009 10.36 10.55 9.865 9.986 25,177,076 -0.24(-2.37%)
Mar 13, 2009 10.31 10.41 9.936 10.23 0 +0.26(+2.64%)
Mar 12, 2009 9.551 10.01 9.530 9.964 30,193,208 +0.46(+4.79%)
Mar 11, 2009 9.950 9.950 9.409 9.509 23,586,834 -0.31(-3.19%)
Mar 10, 2009 9.395 9.893 9.188 9.822 38,124,724 +0.59(+6.40%)
Mar 09, 2009 9.103 9.267 8.954 9.231 19,225,272 +0.06(+0.70%)
Mar 06, 2009 9.003 9.272 8.591 9.167 0 +0.16(+1.74%)
Mar 05, 2009 8.982 9.260 8.804 9.011 25,586,532 -0.06(-0.71%)
Mar 04, 2009 9.608 9.608 8.982 9.075 42,603,780 -0.22(-2.37%)
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.