Annaly Capital Management Inc (NY: NLY )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 15.56 15.65 15.44 15.46 8,603,183 -0.08(-0.49%)
Feb 26, 2016 15.56 15.68 15.52 15.53 6,150,419 +0.03(+0.20%)
Feb 25, 2016 15.49 15.56 15.29 15.50 6,510,961 +0.24(+1.60%)
Feb 24, 2016 15.27 15.39 15.13 15.26 6,834,425 -0.06(-0.40%)
Feb 23, 2016 15.26 15.50 15.26 15.32 7,757,262 +0.08(+0.50%)
Feb 22, 2016 15.21 15.28 15.13 15.24 5,975,672 +0.11(+0.71%)
Feb 19, 2016 15.10 15.17 15.07 15.13 3,863,560 -0.03(-0.20%)
Feb 18, 2016 15.15 15.20 15.05 15.17 4,841,779 +0.06(+0.40%)
Feb 17, 2016 15.04 15.23 14.97 15.10 6,364,461 +0.11(+0.71%)
Feb 16, 2016 14.91 15.01 14.81 15.00 5,298,980 +0.15(+1.03%)
Feb 12, 2016 14.71 14.84 14.84 14.84 3,949,457 +0.21(+1.46%)
Feb 11, 2016 14.75 14.81 14.52 14.63 4,531,095 -0.24(-1.64%)
Feb 10, 2016 14.92 15.00 14.78 14.88 4,049,616 -0.03(-0.20%)
Feb 09, 2016 14.97 14.99 14.71 14.91 6,133,962 -0.09(-0.61%)
Feb 08, 2016 14.81 15.03 14.74 15.00 5,164,178 +0.15(+1.03%)
Feb 05, 2016 14.83 14.95 14.74 14.84 4,631,828 -0.02(-0.10%)
Feb 04, 2016 14.75 15.03 14.75 14.86 7,638,547 +0.11(+0.72%)
Feb 03, 2016 14.74 14.88 14.68 14.75 6,742,555 +0.05(+0.31%)
Feb 02, 2016 14.49 14.75 14.37 14.71 6,419,426 +0.17(+1.15%)
Feb 01, 2016 14.48 14.66 14.37 14.54 5,162,975 +0.05(+0.32%)
Jan 29, 2016 14.27 14.51 14.12 14.49 7,735,833 +0.38(+2.70%)
Jan 28, 2016 14.04 14.29 13.98 14.11 5,261,130 +0.12(+0.87%)
Jan 27, 2016 14.11 14.19 13.90 13.99 5,065,237 -0.06(-0.43%)
Jan 26, 2016 13.67 14.11 13.64 14.05 7,185,235 +0.49(+3.60%)
Jan 25, 2016 13.78 13.87 13.55 13.56 7,597,036 -0.18(-1.33%)
Jan 22, 2016 13.36 13.79 13.32 13.75 6,698,142 +0.49(+3.68%)
Jan 21, 2016 13.27 13.53 13.17 13.26 8,004,671 -0.02(-0.12%)
Jan 20, 2016 13.29 13.32 12.59 13.27 13,793,782 -0.15(-1.14%)
Jan 19, 2016 13.69 13.75 13.38 13.43 9,881,981 -0.24(-1.79%)
Jan 15, 2016 13.62 13.67 13.67 13.67 9,700,867 -0.17(-1.21%)
Jan 14, 2016 13.94 14.01 13.73 13.84 8,309,181 -0.11(-0.77%)
Jan 13, 2016 14.11 14.14 13.85 13.94 6,630,593 -0.18(-1.30%)
Jan 12, 2016 14.39 14.39 14.02 14.13 5,944,955 -0.20(-1.38%)
Jan 11, 2016 14.31 14.42 14.27 14.33 3,898,519 -0.03(-0.21%)
Jan 08, 2016 14.45 14.52 14.34 14.36 4,818,390 -0.06(-0.42%)
Jan 07, 2016 14.57 14.66 14.42 14.42 4,692,772 -0.31(-2.07%)
Jan 06, 2016 14.59 14.78 14.55 14.72 4,355,162 +0.09(+0.63%)
Jan 05, 2016 14.54 14.74 14.48 14.63 4,731,021 +0.09(+0.63%)
Jan 04, 2016 14.22 14.57 14.17 14.54 5,389,352 +0.23(+1.60%)
Dec 31, 2015 14.25 14.31 14.31 14.31 5,012,656 +0.02(+0.11%)
Dec 30, 2015 14.31 14.37 14.27 14.30 4,374,797 -0.05(-0.32%)
Dec 29, 2015 14.43 14.45 14.23 14.34 6,705,582 -0.08(-0.53%)
Dec 28, 2015 14.43 14.45 14.30 14.42 4,315,335 +0.00(+0.00%)
Dec 24, 2015 14.48 14.42 14.42 14.42 1,622,266 -0.03(-0.20%)
Dec 23, 2015 14.42 14.49 14.39 14.45 3,281,000 +0.06(+0.41%)
Dec 22, 2015 14.15 14.51 14.11 14.39 6,419,883 +0.24(+1.67%)
Dec 21, 2015 14.08 14.17 13.97 14.15 5,177,799 +0.12(+0.84%)
Dec 18, 2015 13.93 14.08 13.93 14.03 7,019,918 +0.07(+0.53%)
Dec 17, 2015 13.89 14.00 13.84 13.96 4,115,844 +0.09(+0.64%)
Dec 16, 2015 13.53 13.91 13.53 13.87 7,470,047 +0.34(+2.51%)
Dec 15, 2015 13.40 13.59 13.31 13.53 4,588,939 +0.13(+0.99%)
Dec 14, 2015 13.62 13.67 13.28 13.40 7,232,521 -0.24(-1.74%)
Dec 11, 2015 13.86 13.93 13.59 13.63 4,345,896 -0.24(-1.71%)
Dec 10, 2015 13.84 13.94 13.83 13.87 2,996,305 +0.01(+0.11%)
Dec 09, 2015 13.84 13.97 13.83 13.86 3,691,312 -0.04(-0.32%)
Dec 08, 2015 13.96 14.00 13.83 13.90 4,018,095 -0.12(-0.84%)
Dec 07, 2015 14.02 14.06 13.91 14.02 3,658,471 -0.03(-0.21%)
Dec 04, 2015 14.05 14.15 14.03 14.05 3,274,057 +0.04(+0.32%)
Dec 03, 2015 14.00 14.11 13.99 14.00 4,061,490 -0.03(-0.21%)
Dec 02, 2015 14.15 14.18 14.00 14.03 5,651,888 -0.16(-1.15%)
Dec 01, 2015 14.20 14.31 14.14 14.20 4,668,176 +0.03(+0.21%)
Nov 30, 2015 14.30 14.30 14.11 14.17 5,449,307 -0.15(-1.03%)
Nov 27, 2015 14.17 14.34 14.14 14.31 1,816,856 +0.19(+1.36%)
Nov 25, 2015 14.20 14.12 14.12 14.12 2,090,166 -0.09(-0.62%)
Nov 24, 2015 14.08 14.26 14.05 14.21 4,318,002 +0.10(+0.73%)
Nov 23, 2015 14.12 14.20 14.08 14.11 3,009,374 +0.00(+0.00%)
Nov 20, 2015 14.17 14.23 14.08 14.11 4,151,161 +0.00(+0.00%)
Nov 19, 2015 14.24 14.30 14.08 14.11 3,648,777 -0.10(-0.73%)
Nov 18, 2015 14.11 14.22 14.08 14.21 3,597,318 +0.13(+0.95%)
Nov 17, 2015 14.17 14.20 14.05 14.08 4,768,328 -0.13(-0.94%)
Nov 16, 2015 14.15 14.26 14.08 14.21 4,233,250 +0.06(+0.42%)
Nov 13, 2015 14.06 14.24 14.00 14.15 3,638,616 +0.10(+0.74%)
Nov 12, 2015 14.15 14.24 14.03 14.05 4,402,441 -0.12(-0.84%)
Nov 11, 2015 14.20 14.24 14.15 14.17 2,401,934 +0.00(+0.00%)
Nov 10, 2015 14.08 14.25 14.03 14.17 4,290,223 +0.10(+0.74%)
Nov 09, 2015 14.00 14.12 13.97 14.06 5,886,350 +0.00(+0.00%)
Nov 06, 2015 14.11 14.14 13.93 14.06 9,209,247 -0.15(-1.04%)
Nov 05, 2015 14.57 14.57 14.20 14.21 8,536,015 -0.35(-2.44%)
Nov 04, 2015 14.74 14.77 14.52 14.57 5,981,629 -0.16(-1.10%)
Nov 03, 2015 14.80 14.85 14.64 14.73 3,796,529 -0.12(-0.80%)
Nov 02, 2015 14.71 14.85 14.61 14.85 5,452,467 +0.13(+0.90%)
Oct 30, 2015 14.73 14.86 14.57 14.71 8,141,797 -0.01(-0.10%)
Oct 29, 2015 14.79 14.85 14.51 14.73 5,418,614 -0.07(-0.50%)
Oct 28, 2015 14.77 14.95 14.64 14.80 6,195,739 +0.04(+0.30%)
Oct 27, 2015 15.05 15.08 14.76 14.76 7,592,175 -0.33(-2.16%)
Oct 26, 2015 15.10 15.14 14.99 15.08 3,348,246 +0.03(+0.20%)
Oct 23, 2015 15.10 15.14 14.99 15.05 2,525,733 -0.03(-0.20%)
Oct 22, 2015 15.13 15.20 15.02 15.08 4,707,081 +0.03(+0.20%)
Oct 21, 2015 15.11 15.20 15.04 15.05 3,284,424 -0.04(-0.29%)
Oct 20, 2015 14.96 15.16 14.96 15.10 4,931,005 +0.13(+0.89%)
Oct 19, 2015 14.99 15.04 14.95 14.96 3,025,056 -0.03(-0.20%)
Oct 16, 2015 15.10 15.11 14.94 14.99 3,378,998 -0.06(-0.39%)
Oct 15, 2015 15.16 15.22 14.94 15.05 6,800,680 -0.09(-0.59%)
Oct 14, 2015 15.28 15.30 15.13 15.14 4,484,742 -0.12(-0.78%)
Oct 13, 2015 15.17 15.30 15.16 15.26 4,995,071 +0.03(+0.19%)
Oct 12, 2015 15.14 15.30 15.14 15.23 3,262,561 +0.13(+0.88%)
Oct 09, 2015 15.17 15.20 15.02 15.10 6,919,469 +0.03(+0.20%)
Oct 08, 2015 15.13 15.19 14.99 15.07 5,607,936 -0.06(-0.39%)
Oct 07, 2015 15.05 15.16 15.02 15.13 3,604,869 +0.07(+0.49%)
Oct 06, 2015 15.05 15.10 15.01 15.05 4,782,213 -0.01(-0.10%)
Oct 05, 2015 14.79 15.07 14.79 15.07 3,963,429 +0.27(+1.80%)
Oct 02, 2015 14.64 14.82 14.61 14.80 4,601,851 +0.13(+0.91%)
Oct 01, 2015 14.64 14.74 14.55 14.67 4,273,639 +0.07(+0.51%)
Sep 30, 2015 14.48 14.62 14.33 14.60 6,990,974 +0.18(+1.23%)
Sep 29, 2015 14.68 14.77 14.40 14.42 7,450,048 -0.27(-1.81%)
Sep 28, 2015 14.92 14.94 14.62 14.68 12,041,047 -0.28(-1.88%)
Sep 25, 2015 15.19 15.21 14.96 14.96 8,544,646 -0.19(-1.23%)
Sep 24, 2015 15.08 15.21 14.98 15.15 6,477,253 +0.06(+0.38%)
Sep 23, 2015 14.96 15.14 14.94 15.09 4,591,237 +0.16(+1.06%)
Sep 22, 2015 15.08 15.15 14.91 14.94 5,958,945 -0.22(-1.42%)
Sep 21, 2015 14.91 15.18 14.91 15.15 7,369,363 +0.26(+1.74%)
Sep 18, 2015 15.02 15.11 14.89 14.89 10,521,423 -0.07(-0.48%)
Sep 17, 2015 14.63 15.11 14.55 14.96 9,469,770 +0.32(+2.16%)
Sep 16, 2015 14.59 14.72 14.54 14.65 3,737,372 +0.06(+0.39%)
Sep 15, 2015 14.52 14.66 14.49 14.59 3,933,764 +0.06(+0.40%)
Sep 14, 2015 14.52 14.58 14.46 14.53 2,885,432 +0.04(+0.30%)
Sep 11, 2015 14.32 14.49 14.29 14.49 3,459,839 +0.20(+1.41%)
Sep 10, 2015 14.42 14.43 14.25 14.29 6,186,552 -0.09(-0.60%)
Sep 09, 2015 14.66 14.71 14.38 14.38 6,074,596 -0.24(-1.67%)
Sep 08, 2015 14.65 14.66 14.51 14.62 4,465,394 +0.11(+0.79%)
Sep 04, 2015 14.62 14.51 14.51 14.51 4,137,561 -0.17(-1.17%)
Sep 03, 2015 14.63 14.71 14.52 14.68 4,889,316 +0.11(+0.79%)
Sep 02, 2015 14.49 14.66 14.45 14.56 6,279,325 +0.10(+0.70%)
Sep 01, 2015 14.33 14.48 14.30 14.46 4,884,316 +0.01(+0.10%)
Aug 31, 2015 14.61 14.63 14.42 14.45 4,905,212 -0.16(-1.08%)
Aug 28, 2015 14.68 14.72 14.52 14.61 4,235,159 -0.06(-0.39%)
Aug 27, 2015 14.36 14.72 14.36 14.66 5,884,401 +0.33(+2.30%)
Aug 26, 2015 14.29 14.42 14.22 14.33 7,195,907 +0.14(+1.01%)
Aug 25, 2015 14.73 14.78 14.17 14.19 9,253,457 -0.13(-0.90%)
Aug 24, 2015 14.17 14.75 13.96 14.32 15,636,939 -0.42(-2.83%)
Aug 21, 2015 14.95 15.08 14.73 14.73 10,272,139 -0.23(-1.54%)
Aug 20, 2015 14.95 15.12 14.95 14.96 9,824,226 -0.03(-0.19%)
Aug 19, 2015 14.95 15.04 14.86 14.99 12,531,880 +0.04(+0.29%)
Aug 18, 2015 14.85 14.98 14.76 14.95 12,149,105 +0.06(+0.39%)
Aug 17, 2015 14.91 14.94 14.84 14.89 11,043,630 -0.03(-0.19%)
Aug 14, 2015 14.72 14.95 14.69 14.92 5,908,316 +0.13(+0.87%)
Aug 13, 2015 14.78 14.82 14.66 14.79 7,089,536 +0.07(+0.49%)
Aug 12, 2015 14.65 14.76 14.58 14.72 18,906,752 +0.13(+0.89%)
Aug 11, 2015 14.45 14.65 14.40 14.59 11,782,804 +0.13(+0.89%)
Aug 10, 2015 14.49 14.52 14.42 14.46 8,651,822 -0.01(-0.10%)
Aug 07, 2015 14.48 14.51 14.40 14.48 7,426,335 -0.01(-0.10%)
Aug 06, 2015 14.43 14.55 14.38 14.49 12,286,626 +0.30(+2.13%)
Aug 05, 2015 14.33 14.35 14.16 14.19 9,869,671 -0.11(-0.80%)
Aug 04, 2015 14.36 14.43 14.25 14.30 3,512,425 -0.09(-0.60%)
Aug 03, 2015 14.30 14.43 14.29 14.39 5,754,003 +0.10(+0.70%)
Jul 31, 2015 14.35 14.48 14.28 14.29 7,422,903 +0.01(+0.10%)
Jul 30, 2015 14.07 14.35 14.03 14.28 5,489,130 +0.14(+1.02%)
Jul 29, 2015 14.00 14.13 13.95 14.13 3,575,367 +0.10(+0.72%)
Jul 28, 2015 13.86 14.17 13.80 14.03 7,334,445 +0.20(+1.45%)
Jul 27, 2015 13.73 13.92 13.67 13.83 5,095,349 +0.09(+0.63%)
Jul 24, 2015 13.84 14.00 13.74 13.74 4,015,180 -0.16(-1.14%)
Jul 23, 2015 13.95 13.97 13.84 13.90 5,197,574 -0.06(-0.41%)
Jul 22, 2015 14.02 14.07 13.93 13.96 3,614,944 -0.07(-0.51%)
Jul 21, 2015 14.03 14.13 14.00 14.03 9,543,581 -0.06(-0.41%)
Jul 20, 2015 14.05 14.17 13.93 14.09 9,334,682 +0.04(+0.31%)
Jul 17, 2015 13.92 14.06 13.89 14.05 8,167,313 +0.10(+0.72%)
Jul 16, 2015 14.02 14.10 13.92 13.95 6,284,649 -0.04(-0.31%)
Jul 15, 2015 13.67 14.05 13.60 13.99 13,686,202 +0.32(+2.31%)
Jul 14, 2015 13.60 13.70 13.59 13.67 4,352,391 +0.03(+0.21%)
Jul 13, 2015 13.64 13.73 13.59 13.64 4,078,680 -0.01(-0.11%)
Jul 10, 2015 13.69 13.74 13.59 13.66 3,287,849 +0.01(+0.11%)
Jul 09, 2015 13.83 13.87 13.63 13.64 4,716,707 -0.16(-1.14%)
Jul 08, 2015 13.86 13.93 13.76 13.80 8,094,939 -0.09(-0.62%)
Jul 07, 2015 13.60 13.90 13.60 13.89 12,082,167 +0.42(+3.09%)
Jul 06, 2015 13.38 13.51 13.37 13.47 5,833,373 +0.04(+0.32%)
Jul 02, 2015 13.38 13.43 13.43 13.43 4,372,981 +0.06(+0.43%)
Jul 01, 2015 13.27 13.41 13.17 13.37 5,126,875 +0.17(+1.31%)
Jun 30, 2015 13.23 13.37 13.20 13.20 9,828,607 -0.03(-0.22%)
Jun 29, 2015 13.30 13.40 13.20 13.23 6,979,797 -0.14(-1.07%)
Jun 26, 2015 13.59 13.60 13.36 13.37 7,901,801 -0.23(-1.69%)
Jun 25, 2015 13.74 13.74 13.60 13.60 5,656,549 -0.13(-0.91%)
Jun 24, 2015 13.80 13.84 13.73 13.73 4,981,183 -0.07(-0.50%)
Jun 23, 2015 13.80 13.84 13.74 13.80 3,992,589 +0.04(+0.30%)
Jun 22, 2015 13.82 13.89 13.75 13.75 4,170,099 -0.01(-0.10%)
Jun 19, 2015 13.93 13.98 13.77 13.77 12,161,826 -0.15(-1.10%)
Jun 18, 2015 13.86 13.93 13.84 13.92 6,827,048 +0.07(+0.50%)
Jun 17, 2015 13.66 13.88 13.64 13.85 8,309,048 +0.17(+1.22%)
Jun 16, 2015 13.70 13.74 13.64 13.68 5,187,685 -0.03(-0.20%)
Jun 15, 2015 13.81 13.85 13.68 13.71 5,687,671 -0.11(-0.81%)
Jun 12, 2015 13.86 13.89 13.77 13.82 2,936,630 -0.07(-0.50%)
Jun 11, 2015 13.73 13.91 13.73 13.89 6,591,070 +0.18(+1.32%)
Jun 10, 2015 13.67 13.75 13.64 13.71 5,892,427 +0.01(+0.10%)
Jun 09, 2015 13.75 13.84 13.63 13.70 7,241,362 -0.10(-0.71%)
Jun 08, 2015 13.82 13.88 13.74 13.80 10,309,898 -0.04(-0.30%)
Jun 05, 2015 13.91 14.05 13.81 13.84 12,885,132 -0.19(-1.39%)
Jun 04, 2015 14.03 14.10 13.98 14.03 10,403,346 -0.07(-0.49%)
Jun 03, 2015 14.23 14.23 14.02 14.10 7,621,009 -0.15(-1.07%)
Jun 02, 2015 14.35 14.37 14.21 14.25 5,229,729 -0.15(-1.06%)
Jun 01, 2015 14.55 14.53 14.37 14.41 5,526,929 -0.13(-0.86%)
May 29, 2015 14.44 14.53 14.39 14.53 26,782,358 +0.15(+1.06%)
May 28, 2015 14.27 14.45 14.27 14.38 9,376,039 +0.10(+0.68%)
May 27, 2015 14.23 14.34 14.21 14.28 5,060,362 +0.04(+0.29%)
May 26, 2015 14.26 14.28 14.23 14.24 3,951,188 -0.03(-0.19%)
May 22, 2015 14.27 14.27 14.27 14.27 5,244,526 +0.03(+0.20%)
May 21, 2015 14.23 14.30 14.21 14.24 4,702,976 +0.03(+0.20%)
May 20, 2015 14.20 14.28 14.20 14.21 5,837,154 +0.03(+0.20%)
May 19, 2015 14.20 14.27 14.13 14.19 6,416,949 -0.03(-0.20%)
May 18, 2015 14.13 14.21 14.12 14.21 3,175,887 +0.04(+0.29%)
May 15, 2015 14.09 14.20 14.06 14.17 4,126,681 +0.08(+0.59%)
May 14, 2015 14.02 14.12 14.02 14.09 2,703,443 +0.10(+0.70%)
May 13, 2015 14.09 14.13 13.98 13.99 3,879,514 -0.07(-0.50%)
May 12, 2015 13.92 14.13 13.91 14.06 5,204,075 +0.13(+0.90%)
May 11, 2015 14.02 14.02 13.91 13.93 6,963,081 -0.13(-0.89%)
May 08, 2015 14.07 14.14 13.95 14.06 5,283,607 +0.06(+0.40%)
May 07, 2015 13.78 14.03 13.57 14.00 10,417,929 +0.11(+0.80%)
May 06, 2015 13.95 13.96 13.84 13.89 8,156,630 -0.08(-0.60%)
May 05, 2015 14.12 14.12 13.95 13.98 6,178,021 -0.15(-1.08%)
May 04, 2015 14.06 14.16 14.05 14.13 6,119,736 +0.04(+0.30%)
May 01, 2015 13.99 14.14 14.02 14.09 5,840,896 +0.07(+0.50%)
Apr 30, 2015 14.10 14.12 13.93 14.02 12,344,770 -0.04(-0.30%)
Apr 29, 2015 14.00 14.13 14.00 14.06 8,827,536 -0.07(-0.49%)
Apr 28, 2015 14.21 14.25 14.06 14.13 5,767,485 -0.11(-0.78%)
Apr 27, 2015 14.24 14.28 14.23 14.24 3,679,367 -0.03(-0.19%)
Apr 24, 2015 14.28 14.30 14.24 14.27 3,150,768 -0.01(-0.10%)
Apr 23, 2015 14.30 14.31 14.25 14.28 3,049,700 -0.01(-0.10%)
Apr 22, 2015 14.28 14.31 14.23 14.30 3,012,203 +0.03(+0.20%)
Apr 21, 2015 14.37 14.41 14.25 14.27 4,334,215 -0.10(-0.68%)
Apr 20, 2015 14.34 14.37 14.30 14.37 4,248,213 +0.04(+0.29%)
Apr 17, 2015 14.31 14.39 14.30 14.32 4,108,628 +0.00(+0.00%)
Apr 16, 2015 14.28 14.38 14.21 14.32 3,918,234 +0.04(+0.29%)
Apr 15, 2015 14.35 14.42 14.28 14.28 5,776,218 -0.08(-0.58%)
Apr 14, 2015 14.45 14.48 14.35 14.37 6,572,946 -0.04(-0.29%)
Apr 13, 2015 14.46 14.51 14.41 14.41 5,915,801 -0.07(-0.48%)
Apr 10, 2015 14.44 14.55 14.44 14.48 4,086,022 +0.08(+0.58%)
Apr 09, 2015 14.49 14.53 14.39 14.39 7,028,196 -0.10(-0.67%)
Apr 08, 2015 14.44 14.55 14.42 14.49 7,116,857 -0.01(-0.10%)
Apr 07, 2015 14.67 14.69 14.49 14.51 6,584,131 -0.14(-0.95%)
Apr 06, 2015 14.55 14.69 14.55 14.64 3,774,217 +0.10(+0.67%)
Apr 02, 2015 14.56 14.55 14.55 14.55 2,995,271 +0.01(+0.10%)
Apr 01, 2015 14.48 14.59 14.46 14.53 5,328,713 +0.06(+0.38%)
Mar 31, 2015 14.55 14.60 14.48 14.48 6,783,661 -0.07(-0.48%)
Mar 30, 2015 14.66 14.71 14.51 14.55 7,543,524 -0.11(-0.76%)
Mar 27, 2015 14.67 14.77 14.57 14.66 5,802,007 +0.01(+0.09%)
Mar 26, 2015 14.62 14.73 14.60 14.64 5,340,961 +0.03(+0.19%)
Mar 25, 2015 14.66 14.78 14.62 14.62 6,975,265 +0.00(+0.00%)
Mar 24, 2015 14.75 14.75 14.62 14.62 5,373,953 -0.09(-0.64%)
Mar 23, 2015 14.54 14.79 14.52 14.71 8,325,156 +0.18(+1.21%)
Mar 20, 2015 14.52 14.67 14.50 14.54 15,665,010 +0.05(+0.37%)
Mar 19, 2015 14.51 14.58 14.41 14.48 4,365,483 -0.03(-0.19%)
Mar 18, 2015 14.37 14.60 14.33 14.51 8,251,689 +0.15(+1.04%)
Mar 17, 2015 14.25 14.40 14.22 14.36 4,583,201 +0.12(+0.86%)
Mar 16, 2015 14.17 14.35 14.17 14.24 5,003,825 +0.03(+0.19%)
Mar 13, 2015 14.09 14.21 14.01 14.21 6,747,908 +0.12(+0.86%)
Mar 12, 2015 13.97 14.13 13.97 14.09 5,029,370 +0.15(+1.07%)
Mar 11, 2015 14.02 14.09 13.93 13.94 6,485,852 -0.07(-0.48%)
Mar 10, 2015 14.09 14.09 13.98 14.01 5,377,632 -0.11(-0.77%)
Mar 09, 2015 14.12 14.28 14.09 14.12 4,422,205 +0.00(+0.00%)
Mar 06, 2015 14.22 14.28 14.06 14.12 7,877,200 -0.24(-1.70%)
Mar 05, 2015 14.44 14.46 14.31 14.36 4,269,039 -0.09(-0.66%)
Mar 04, 2015 14.35 14.49 14.35 14.46 5,303,531 +0.11(+0.75%)
Mar 03, 2015 14.36 14.37 14.29 14.35 4,485,071 -0.01(-0.09%)
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.