Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 14.07 14.05 13.89 13.93 5,715,215 -0.12(-0.86%)
May 29, 2015 13.96 14.05 13.91 14.05 27,694,754 +0.15(+1.06%)
May 28, 2015 13.80 13.97 13.80 13.91 9,695,453 +0.09(+0.68%)
May 27, 2015 13.76 13.87 13.74 13.81 5,232,754 +0.04(+0.29%)
May 26, 2015 13.79 13.81 13.76 13.77 4,085,794 -0.03(-0.19%)
May 22, 2015 13.80 13.80 13.80 13.80 5,423,192 +0.03(+0.20%)
May 21, 2015 13.76 13.83 13.74 13.77 4,863,193 +0.03(+0.20%)
May 20, 2015 13.73 13.81 13.73 13.74 6,036,009 +0.03(+0.20%)
May 19, 2015 13.73 13.80 13.66 13.72 6,635,556 -0.03(-0.20%)
May 18, 2015 13.66 13.74 13.65 13.74 3,284,081 +0.04(+0.29%)
May 15, 2015 13.62 13.73 13.60 13.70 4,267,265 +0.08(+0.59%)
May 14, 2015 13.56 13.65 13.56 13.62 2,795,542 +0.09(+0.70%)
May 13, 2015 13.62 13.66 13.52 13.53 4,011,678 -0.07(-0.49%)
May 12, 2015 13.46 13.66 13.45 13.60 5,381,363 +0.12(+0.90%)
May 11, 2015 13.56 13.56 13.45 13.48 7,200,293 -0.12(-0.89%)
May 08, 2015 13.61 13.68 13.49 13.60 5,463,604 +0.05(+0.40%)
May 07, 2015 13.33 13.57 13.13 13.54 10,772,838 +0.11(+0.80%)
May 06, 2015 13.49 13.50 13.38 13.44 8,434,503 -0.08(-0.60%)
May 05, 2015 13.65 13.65 13.49 13.52 6,388,488 -0.15(-1.08%)
May 04, 2015 13.60 13.69 13.58 13.66 6,328,218 +0.04(+0.30%)
May 01, 2015 13.53 13.68 13.56 13.62 6,039,878 +0.07(+0.50%)
Apr 30, 2015 13.64 13.65 13.48 13.56 12,765,321 -0.04(-0.30%)
Apr 29, 2015 13.54 13.66 13.54 13.60 9,128,265 -0.07(-0.49%)
Apr 28, 2015 13.74 13.79 13.60 13.66 5,963,967 -0.11(-0.78%)
Apr 27, 2015 13.77 13.81 13.76 13.77 3,804,713 -0.03(-0.19%)
Apr 24, 2015 13.81 13.83 13.77 13.80 3,258,106 -0.01(-0.10%)
Apr 23, 2015 13.83 13.84 13.79 13.81 3,153,595 -0.01(-0.10%)
Apr 22, 2015 13.81 13.84 13.76 13.83 3,114,820 +0.03(+0.20%)
Apr 21, 2015 13.89 13.93 13.79 13.80 4,481,870 -0.09(-0.68%)
Apr 20, 2015 13.87 13.89 13.83 13.89 4,392,937 +0.04(+0.29%)
Apr 17, 2015 13.84 13.92 13.83 13.85 4,248,597 +0.00(+0.00%)
Apr 16, 2015 13.81 13.91 13.74 13.85 4,051,717 +0.04(+0.29%)
Apr 15, 2015 13.88 13.95 13.81 13.81 5,972,997 -0.08(-0.58%)
Apr 14, 2015 13.97 14.01 13.88 13.89 6,796,867 -0.04(-0.29%)
Apr 13, 2015 13.99 14.03 13.93 13.93 6,117,336 -0.07(-0.48%)
Apr 10, 2015 13.96 14.07 13.96 14.00 4,225,221 +0.08(+0.58%)
Apr 09, 2015 14.01 14.05 13.92 13.92 7,267,626 -0.09(-0.67%)
Apr 08, 2015 13.96 14.07 13.95 14.01 7,359,308 -0.01(-0.10%)
Apr 07, 2015 14.19 14.20 14.01 14.03 6,808,434 -0.13(-0.95%)
Apr 06, 2015 14.07 14.20 14.07 14.16 3,902,794 +0.09(+0.67%)
Apr 02, 2015 14.08 14.07 14.07 14.07 3,097,311 +0.01(+0.10%)
Apr 01, 2015 14.00 14.11 13.99 14.05 5,510,247 +0.05(+0.38%)
Mar 31, 2015 14.07 14.11 14.00 14.00 7,014,761 -0.07(-0.48%)
Mar 30, 2015 14.18 14.23 14.03 14.07 7,800,510 -0.11(-0.76%)
Mar 27, 2015 14.19 14.28 14.09 14.18 5,999,664 +0.01(+0.10%)
Mar 26, 2015 14.14 14.24 14.12 14.16 5,522,912 +0.03(+0.19%)
Mar 25, 2015 14.18 14.29 14.14 14.14 7,212,892 +0.00(+0.00%)
Mar 24, 2015 14.27 14.27 14.14 14.14 5,557,028 -0.09(-0.64%)
Mar 23, 2015 14.06 14.31 14.04 14.23 8,608,770 +0.17(+1.21%)
Mar 20, 2015 14.04 14.19 14.02 14.06 16,198,671 +0.05(+0.37%)
Mar 19, 2015 14.03 14.10 13.94 14.01 4,514,202 -0.03(-0.19%)
Mar 18, 2015 13.90 14.12 13.86 14.03 8,532,800 +0.14(+1.04%)
Mar 17, 2015 13.78 13.93 13.76 13.89 4,739,337 +0.12(+0.86%)
Mar 16, 2015 13.70 13.87 13.70 13.77 5,174,291 +0.03(+0.19%)
Mar 13, 2015 13.63 13.74 13.55 13.74 6,977,790 +0.12(+0.86%)
Mar 12, 2015 13.51 13.66 13.51 13.63 5,200,706 +0.14(+1.07%)
Mar 11, 2015 13.56 13.63 13.47 13.48 6,706,806 -0.07(-0.48%)
Mar 10, 2015 13.63 13.63 13.52 13.55 5,560,832 -0.10(-0.77%)
Mar 09, 2015 13.65 13.81 13.63 13.65 4,572,857 +0.00(+0.00%)
Mar 06, 2015 13.76 13.81 13.60 13.65 8,145,553 -0.24(-1.70%)
Mar 05, 2015 13.97 13.98 13.83 13.89 4,414,473 -0.09(-0.66%)
Mar 04, 2015 13.87 14.01 13.87 13.98 5,484,207 +0.10(+0.75%)
Mar 03, 2015 13.89 13.90 13.82 13.87 4,637,865 -0.01(-0.09%)
Mar 02, 2015 13.90 13.99 13.85 13.89 5,002,191 -0.01(-0.09%)
Feb 27, 2015 13.83 13.97 13.82 13.90 7,414,623 +0.07(+0.47%)
Feb 26, 2015 13.90 13.94 13.80 13.83 5,443,862 -0.09(-0.66%)
Feb 25, 2015 13.85 14.15 13.81 13.93 6,223,401 -0.01(-0.09%)
Feb 24, 2015 14.01 14.01 13.89 13.94 6,170,949 -0.09(-0.65%)
Feb 23, 2015 14.03 14.08 13.95 14.03 3,777,967 +0.00(+0.00%)
Feb 20, 2015 14.06 14.08 13.98 14.03 4,220,284 -0.01(-0.09%)
Feb 19, 2015 13.97 14.12 13.91 14.04 5,444,457 +0.05(+0.37%)
Feb 18, 2015 13.98 14.02 13.81 13.99 3,757,492 -0.01(-0.09%)
Feb 17, 2015 13.93 14.14 13.91 14.01 4,460,555 +0.01(+0.09%)
Feb 13, 2015 13.95 13.99 13.99 13.99 5,093,766 +0.04(+0.28%)
Feb 12, 2015 13.81 13.98 13.80 13.95 4,700,946 +0.20(+1.43%)
Feb 11, 2015 13.76 13.83 13.72 13.76 3,163,148 -0.01(-0.10%)
Feb 10, 2015 13.85 13.90 13.77 13.77 5,899,722 -0.04(-0.28%)
Feb 09, 2015 13.74 13.86 13.72 13.81 4,349,078 +0.07(+0.48%)
Feb 06, 2015 13.78 13.78 13.57 13.74 7,404,501 -0.09(-0.66%)
Feb 05, 2015 13.65 13.87 13.59 13.83 7,888,242 +0.17(+1.25%)
Feb 04, 2015 13.83 13.89 13.64 13.66 5,289,042 -0.21(-1.51%)
Feb 03, 2015 13.64 13.87 13.63 13.87 5,283,345 +0.17(+1.24%)
Feb 02, 2015 13.80 13.80 13.59 13.70 7,239,466 -0.12(-0.85%)
Jan 30, 2015 13.74 13.87 13.64 13.82 7,931,905 +0.01(+0.09%)
Jan 29, 2015 13.90 14.01 13.61 13.81 7,752,150 +0.00(+0.00%)
Jan 28, 2015 13.95 13.97 13.80 13.81 4,677,257 -0.13(-0.94%)
Jan 27, 2015 13.93 14.02 13.83 13.94 4,179,256 -0.03(-0.19%)
Jan 26, 2015 13.81 13.98 13.77 13.97 5,866,430 +0.16(+1.14%)
Jan 23, 2015 13.98 14.02 13.69 13.81 9,193,008 -0.16(-1.12%)
Jan 22, 2015 13.80 14.01 13.77 13.97 6,397,666 +0.21(+1.52%)
Jan 21, 2015 13.68 13.77 13.56 13.76 5,924,096 +0.08(+0.57%)
Jan 20, 2015 13.90 13.97 13.60 13.68 6,999,676 -0.21(-1.51%)
Jan 16, 2015 13.83 14.05 13.77 13.89 7,421,383 +0.03(+0.19%)
Jan 15, 2015 13.91 13.98 13.83 13.86 5,336,195 -0.05(-0.38%)
Jan 14, 2015 13.86 13.91 13.70 13.91 7,472,637 -0.01(-0.09%)
Jan 13, 2015 14.15 14.15 13.83 13.93 6,175,534 -0.22(-1.57%)
Jan 12, 2015 14.14 14.20 14.02 14.15 4,686,154 +0.00(+0.00%)
Jan 09, 2015 14.28 14.29 14.12 14.15 4,454,282 -0.13(-0.92%)
Jan 08, 2015 14.35 14.36 14.22 14.28 4,127,260 -0.04(-0.27%)
Jan 07, 2015 14.37 14.41 14.25 14.32 4,707,402 -0.07(-0.45%)
Jan 06, 2015 14.37 14.41 14.29 14.38 7,485,555 +0.08(+0.55%)
Jan 05, 2015 14.37 14.40 14.24 14.31 4,949,221 -0.14(-1.00%)
Jan 02, 2015 14.20 14.52 14.15 14.45 5,547,815 +0.30(+2.13%)
Dec 31, 2014 14.33 14.15 14.15 14.15 6,919,381 -0.22(-1.55%)
Dec 30, 2014 14.46 14.53 14.27 14.37 7,679,144 -0.09(-0.63%)
Dec 29, 2014 14.45 14.59 14.44 14.46 6,176,071 +0.01(+0.09%)
Dec 26, 2014 14.30 14.53 14.27 14.45 4,422,008 +0.17(+1.16%)
Dec 24, 2014 14.32 14.28 14.28 14.28 3,798,004 -0.06(-0.44%)
Dec 23, 2014 14.46 14.48 14.34 14.35 4,214,147 -0.08(-0.53%)
Dec 22, 2014 14.45 14.46 14.37 14.42 5,567,667 -0.01(-0.09%)
Dec 19, 2014 14.27 14.44 14.20 14.44 12,259,160 +0.13(+0.89%)
Dec 18, 2014 14.30 14.36 14.18 14.31 5,048,127 +0.04(+0.27%)
Dec 17, 2014 14.13 14.28 14.09 14.27 7,203,693 +0.17(+1.17%)
Dec 16, 2014 14.25 14.36 14.09 14.11 5,841,288 -0.15(-1.07%)
Dec 15, 2014 14.55 14.56 14.23 14.26 5,297,845 -0.28(-1.93%)
Dec 12, 2014 14.64 14.65 14.53 14.54 4,468,305 -0.14(-0.95%)
Dec 11, 2014 14.44 14.68 14.36 14.68 8,052,298 +0.24(+1.68%)
Dec 10, 2014 14.51 14.55 14.42 14.44 4,729,061 -0.13(-0.88%)
Dec 09, 2014 14.39 14.59 14.36 14.56 4,793,259 +0.10(+0.71%)
Dec 08, 2014 14.59 14.67 14.37 14.46 6,437,000 -0.13(-0.87%)
Dec 05, 2014 14.69 14.72 14.51 14.59 6,984,826 -0.25(-1.72%)
Dec 04, 2014 14.78 14.85 14.74 14.85 3,453,579 +0.04(+0.26%)
Dec 03, 2014 14.73 14.85 14.72 14.81 3,803,927 +0.03(+0.17%)
Dec 02, 2014 14.72 14.78 14.67 14.78 4,494,741 +0.08(+0.52%)
Dec 01, 2014 14.68 14.70 14.62 14.70 4,338,975 +0.03(+0.17%)
Nov 28, 2014 14.69 14.74 14.65 14.68 2,769,463 +0.00(+0.00%)
Nov 26, 2014 14.73 14.68 14.68 14.68 3,369,516 -0.05(-0.35%)
Nov 25, 2014 14.70 14.73 14.67 14.73 4,092,255 +0.01(+0.09%)
Nov 24, 2014 14.67 14.76 14.60 14.72 3,753,444 +0.06(+0.43%)
Nov 21, 2014 14.70 14.70 14.56 14.65 3,562,761 -0.03(-0.17%)
Nov 20, 2014 14.64 14.70 14.58 14.68 2,341,188 +0.06(+0.44%)
Nov 19, 2014 14.62 14.68 14.56 14.62 2,315,192 -0.04(-0.26%)
Nov 18, 2014 14.65 14.69 14.59 14.65 3,467,045 +0.00(+0.00%)
Nov 17, 2014 14.53 14.65 14.52 14.65 4,324,246 +0.08(+0.52%)
Nov 14, 2014 14.46 14.58 14.45 14.58 4,070,791 +0.10(+0.70%)
Nov 13, 2014 14.44 14.53 14.41 14.48 2,332,964 +0.04(+0.27%)
Nov 12, 2014 14.40 14.44 14.34 14.44 3,418,222 +0.04(+0.27%)
Nov 11, 2014 14.41 14.45 14.34 14.40 3,241,875 -0.01(-0.09%)
Nov 10, 2014 14.32 14.44 14.32 14.41 4,262,779 +0.04(+0.27%)
Nov 07, 2014 14.32 14.40 14.28 14.37 7,955,490 +0.01(+0.09%)
Nov 06, 2014 14.37 14.53 14.35 14.36 4,625,214 -0.09(-0.62%)
Nov 05, 2014 14.45 14.46 14.34 14.45 4,347,773 +0.00(+0.00%)
Nov 04, 2014 14.54 14.59 14.36 14.45 3,806,343 -0.08(-0.53%)
Nov 03, 2014 14.51 14.64 14.50 14.53 4,080,381 -0.01(-0.09%)
Oct 31, 2014 14.51 14.54 14.40 14.54 5,719,410 +0.09(+0.62%)
Oct 30, 2014 14.34 14.46 14.30 14.45 3,625,235 +0.10(+0.71%)
Oct 29, 2014 14.53 14.57 14.26 14.35 6,568,589 -0.23(-1.57%)
Oct 28, 2014 14.56 14.62 14.48 14.58 3,736,864 +0.03(+0.18%)
Oct 27, 2014 14.46 14.58 14.48 14.55 6,480,995 +0.08(+0.53%)
Oct 24, 2014 14.42 14.48 14.37 14.48 4,596,889 +0.09(+0.62%)
Oct 23, 2014 14.45 14.46 14.34 14.39 3,043,283 -0.05(-0.35%)
Oct 22, 2014 14.42 14.54 14.39 14.44 3,892,456 +0.03(+0.18%)
Oct 21, 2014 14.39 14.48 14.31 14.41 4,550,682 +0.03(+0.18%)
Oct 20, 2014 14.26 14.39 14.21 14.39 4,150,802 +0.11(+0.80%)
Oct 17, 2014 14.28 14.34 14.23 14.27 5,281,153 +0.00(+0.00%)
Oct 16, 2014 14.28 14.34 14.13 14.27 8,740,801 -0.06(-0.44%)
Oct 15, 2014 14.54 14.65 14.27 14.34 11,193,493 -0.10(-0.71%)
Oct 14, 2014 14.44 14.51 14.37 14.44 6,835,198 +0.08(+0.53%)
Oct 13, 2014 14.27 14.49 14.25 14.36 7,350,183 +0.11(+0.81%)
Oct 10, 2014 14.31 14.42 14.23 14.25 6,912,551 -0.05(-0.36%)
Oct 09, 2014 14.27 14.45 14.20 14.30 12,719,955 +0.06(+0.45%)
Oct 08, 2014 14.00 14.26 13.95 14.23 9,164,465 +0.27(+1.92%)
Oct 07, 2014 13.83 14.04 13.77 13.97 7,345,049 +0.17(+1.20%)
Oct 06, 2014 13.75 13.89 13.74 13.80 5,100,871 +0.05(+0.37%)
Oct 03, 2014 13.71 13.80 13.63 13.75 6,168,577 -0.01(-0.09%)
Oct 02, 2014 13.90 13.97 13.70 13.76 7,371,041 -0.22(-1.55%)
Oct 01, 2014 13.63 14.02 13.61 13.98 10,056,957 +0.37(+2.72%)
Sep 30, 2014 13.84 13.86 13.58 13.61 10,795,664 -0.23(-1.66%)
Sep 29, 2014 13.89 13.91 13.79 13.84 7,801,762 -0.08(-0.55%)
Sep 26, 2014 13.99 14.00 13.57 13.91 11,316,085 -0.10(-0.71%)
Sep 25, 2014 13.94 14.04 13.90 14.01 6,978,343 +0.07(+0.53%)
Sep 24, 2014 13.93 14.04 13.89 13.94 5,443,262 +0.02(+0.18%)
Sep 23, 2014 13.95 13.98 13.90 13.91 4,443,820 -0.02(-0.18%)
Sep 22, 2014 14.06 14.13 13.93 13.94 5,463,816 -0.09(-0.62%)
Sep 19, 2014 13.98 14.10 13.91 14.03 10,812,844 +0.09(+0.62%)
Sep 18, 2014 14.14 14.15 13.84 13.94 9,206,518 -0.20(-1.40%)
Sep 17, 2014 14.21 14.26 14.09 14.14 6,270,706 -0.04(-0.26%)
Sep 16, 2014 14.11 14.24 13.98 14.18 8,164,489 +0.06(+0.44%)
Sep 15, 2014 14.11 14.21 14.08 14.11 4,346,444 +0.00(+0.00%)
Sep 12, 2014 14.45 14.49 14.09 14.11 11,906,357 -0.42(-2.90%)
Sep 11, 2014 14.52 14.61 14.47 14.53 4,687,455 +0.01(+0.09%)
Sep 10, 2014 14.57 14.61 14.49 14.52 7,712,009 -0.09(-0.59%)
Sep 09, 2014 14.63 14.70 14.57 14.61 6,510,296 -0.02(-0.17%)
Sep 08, 2014 14.65 14.66 14.57 14.63 3,470,062 -0.02(-0.17%)
Sep 05, 2014 14.61 14.66 14.60 14.66 5,844,367 +0.10(+0.68%)
Sep 04, 2014 14.70 14.70 14.51 14.56 6,857,752 -0.14(-0.93%)
Sep 03, 2014 14.70 14.75 14.66 14.70 8,615,814 +0.07(+0.51%)
Sep 02, 2014 14.76 14.78 14.57 14.62 6,449,125 -0.14(-0.92%)
Aug 29, 2014 14.72 14.76 14.76 14.76 4,174,322 +0.06(+0.42%)
Aug 28, 2014 14.75 14.76 14.69 14.70 3,254,977 -0.05(-0.34%)
Aug 27, 2014 14.75 14.76 14.67 14.75 3,802,194 +0.04(+0.25%)
Aug 26, 2014 14.67 14.77 14.66 14.71 4,132,549 +0.06(+0.42%)
Aug 25, 2014 14.62 14.68 14.61 14.65 4,452,383 +0.05(+0.34%)
Aug 22, 2014 14.76 14.80 14.57 14.60 6,805,375 -0.19(-1.26%)
Aug 21, 2014 14.68 14.82 14.68 14.78 6,708,292 +0.07(+0.51%)
Aug 20, 2014 14.60 14.72 14.60 14.71 11,037,676 +0.11(+0.76%)
Aug 19, 2014 14.57 14.63 14.55 14.60 6,567,273 +0.05(+0.34%)
Aug 18, 2014 14.60 14.62 14.50 14.55 5,341,096 -0.04(-0.26%)
Aug 15, 2014 14.44 14.60 14.40 14.58 7,864,042 +0.20(+1.38%)
Aug 14, 2014 14.29 14.42 14.26 14.39 6,671,179 +0.11(+0.78%)
Aug 13, 2014 14.26 14.32 14.24 14.27 4,394,306 +0.02(+0.17%)
Aug 12, 2014 14.21 14.27 14.20 14.25 5,184,013 +0.06(+0.44%)
Aug 11, 2014 14.19 14.21 14.15 14.19 3,753,254 -0.01(-0.09%)
Aug 08, 2014 14.20 14.25 14.16 14.20 4,348,939 +0.01(+0.09%)
Aug 07, 2014 14.24 14.25 14.08 14.19 8,311,834 +0.22(+1.60%)
Aug 06, 2014 13.96 14.00 13.85 13.96 5,936,195 +0.01(+0.09%)
Aug 05, 2014 13.90 14.01 13.89 13.95 4,637,836 +0.05(+0.36%)
Aug 04, 2014 13.95 13.98 13.84 13.90 4,091,282 +0.02(+0.18%)
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.