Annaly Capital Management Inc (NY: NLY )

21.66 -0.21 (-0.98%)
Streaming Delayed Price Updated: 1:41 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 18.16 18.22 14.82 17.70 83,401,448 -0.52(-2.84%)
Jul 28, 2011 18.35 18.43 18.16 18.22 20,831,716 +0.07(+0.41%)
Jul 27, 2011 18.50 18.53 18.15 18.15 26,899,184 -0.40(-2.16%)
Jul 26, 2011 18.54 18.67 18.38 18.55 22,100,912 +0.04(+0.23%)
Jul 25, 2011 18.86 18.91 18.49 18.50 39,419,948 -0.51(-2.66%)
Jul 22, 2011 18.92 19.04 18.87 19.01 9,030,028 +0.14(+0.73%)
Jul 21, 2011 18.99 19.06 18.83 18.87 16,318,143 -0.07(-0.39%)
Jul 20, 2011 18.99 19.01 18.91 18.95 15,278,148 +0.02(+0.11%)
Jul 19, 2011 18.84 18.93 18.81 18.93 14,339,864 +0.16(+0.84%)
Jul 18, 2011 18.92 18.94 18.74 18.77 24,612,976 -0.18(-0.95%)
Jul 15, 2011 18.91 18.95 18.73 18.95 23,406,016 +0.07(+0.39%)
Jul 14, 2011 19.15 19.18 18.86 18.87 35,335,840 -0.22(-1.16%)
Jul 13, 2011 19.19 19.25 19.06 19.10 43,674,084 +0.05(+0.28%)
Jul 12, 2011 18.89 19.15 18.88 19.04 141,992,720 -0.28(-1.47%)
Jul 11, 2011 19.52 19.60 19.33 19.33 15,144,096 -0.21(-1.08%)
Jul 08, 2011 19.46 19.60 19.45 19.54 9,266,359 -0.01(-0.05%)
Jul 07, 2011 19.44 19.58 19.41 19.55 13,482,380 +0.17(+0.87%)
Jul 06, 2011 19.29 19.43 19.23 19.38 9,047,611 +0.12(+0.60%)
Jul 05, 2011 19.24 19.36 19.17 19.26 11,732,818 +0.06(+0.33%)
Jul 01, 2011 19.11 19.25 19.06 19.20 13,541,391 +0.17(+0.89%)
Jun 30, 2011 19.05 19.10 19.01 19.03 14,277,813 +0.07(+0.39%)
Jun 29, 2011 18.96 19.05 18.92 18.96 15,860,586 +0.11(+0.56%)
Jun 28, 2011 19.13 19.14 18.84 18.85 29,006,100 -0.16(-0.83%)
Jun 27, 2011 19.06 19.08 18.95 19.01 25,434,126 -0.03(-0.16%)
Jun 24, 2011 19.13 19.13 18.94 19.04 20,176,640 -0.02(-0.11%)
Jun 23, 2011 18.98 19.11 18.85 19.06 26,558,996 +0.13(+0.70%)
Jun 22, 2011 18.93 19.06 18.93 18.93 15,020,175 +0.09(+0.49%)
Jun 21, 2011 18.94 18.99 18.79 18.84 21,387,016 +0.00(+0.00%)
Jun 20, 2011 18.81 18.86 18.80 18.84 10,815,989 +0.10(+0.54%)
Jun 17, 2011 18.81 18.82 18.71 18.74 11,854,646 -0.02(-0.11%)
Jun 16, 2011 18.73 18.78 18.58 18.76 13,666,720 +0.07(+0.38%)
Jun 15, 2011 18.70 18.84 18.60 18.69 11,515,321 -0.04(-0.22%)
Jun 14, 2011 18.67 18.76 18.67 18.73 8,544,247 +0.08(+0.44%)
Jun 13, 2011 18.56 18.69 18.51 18.64 11,110,473 +0.13(+0.72%)
Jun 10, 2011 18.67 18.72 18.51 18.51 12,363,938 -0.24(-1.30%)
Jun 09, 2011 18.85 18.87 18.63 18.76 13,981,825 -0.06(-0.32%)
Jun 08, 2011 18.62 18.88 18.61 18.82 19,548,524 +0.19(+1.04%)
Jun 07, 2011 18.58 18.70 18.55 18.62 13,136,360 +0.09(+0.49%)
Jun 06, 2011 18.60 18.65 18.53 18.53 12,143,791 -0.02(-0.11%)
Jun 03, 2011 18.47 18.61 18.45 18.55 15,009,772 +0.21(+1.17%)
May 24, 2011 18.37 18.38 18.30 18.34 6,563,067 +0.00(+0.00%)
May 23, 2011 18.30 18.40 18.24 18.34 7,855,230 +0.01(+0.06%)
May 20, 2011 18.27 18.37 18.26 18.33 9,535,336 +0.06(+0.33%)
May 19, 2011 18.21 18.31 18.21 18.27 8,090,792 +0.06(+0.34%)
May 18, 2011 18.21 18.22 18.13 18.21 7,463,454 +0.04(+0.22%)
May 17, 2011 18.07 18.19 18.04 18.17 7,508,750 +0.08(+0.45%)
May 16, 2011 17.90 18.16 17.89 18.08 14,460,918 +0.09(+0.51%)
May 13, 2011 18.14 18.14 17.99 17.99 14,210,118 -0.15(-0.84%)
May 12, 2011 18.26 18.26 18.09 18.15 16,829,158 -0.09(-0.50%)
May 11, 2011 18.25 18.28 18.14 18.24 16,128,722 -0.04(-0.22%)
May 10, 2011 18.41 18.41 18.22 18.28 15,774,906 -0.12(-0.66%)
May 09, 2011 18.28 18.40 18.27 18.40 9,786,220 +0.12(+0.67%)
May 06, 2011 18.32 18.33 18.21 18.28 7,893,212 +0.01(+0.06%)
May 05, 2011 18.28 18.34 18.22 18.27 11,504,634 +0.01(+0.06%)
May 04, 2011 18.23 18.26 18.13 18.26 7,762,209 +0.01(+0.06%)
May 03, 2011 18.21 18.26 18.17 18.25 10,936,353 +0.07(+0.39%)
May 02, 2011 18.15 18.20 18.14 18.18 9,478,899 +0.01(+0.06%)
Apr 29, 2011 18.15 18.18 18.07 18.17 7,198,075 +0.01(+0.06%)
Apr 28, 2011 18.16 18.20 18.09 18.16 11,113,803 +0.04(+0.22%)
Apr 27, 2011 18.07 18.13 18.03 18.11 9,280,295 +0.08(+0.45%)
Apr 26, 2011 17.96 18.07 17.94 18.03 9,962,860 +0.10(+0.57%)
Apr 25, 2011 17.84 17.93 17.83 17.93 7,441,563 +0.03(+0.17%)
Apr 21, 2011 17.77 17.92 17.73 17.90 10,007,680 +0.15(+0.86%)
Apr 20, 2011 17.68 17.76 17.63 17.75 8,032,393 +0.08(+0.46%)
Apr 19, 2011 17.69 17.75 17.57 17.67 7,298,645 +0.00(+0.00%)
Apr 18, 2011 17.77 17.77 17.60 17.67 10,948,648 -0.06(-0.34%)
Apr 15, 2011 17.77 17.78 17.69 17.73 7,606,019 -0.06(-0.34%)
Apr 14, 2011 17.62 17.79 17.61 17.79 11,249,133 +0.18(+1.04%)
Apr 13, 2011 17.55 17.74 17.53 17.61 9,342,289 +0.09(+0.52%)
Apr 12, 2011 17.69 17.77 17.51 17.51 10,646,566 -0.19(-1.09%)
Apr 11, 2011 17.59 17.77 17.52 17.71 14,230,378 +0.16(+0.93%)
Apr 08, 2011 17.70 17.71 17.46 17.54 20,405,152 -0.18(-1.03%)
Apr 07, 2011 17.80 17.82 17.64 17.73 19,877,514 -0.10(-0.57%)
Apr 06, 2011 17.81 17.86 17.78 17.83 7,745,260 +0.05(+0.29%)
Apr 05, 2011 17.82 17.90 17.78 17.78 7,681,506 -0.04(-0.23%)
Apr 04, 2011 17.75 17.84 17.73 17.82 10,901,519 +0.08(+0.46%)
Apr 01, 2011 17.79 17.83 17.70 17.74 15,331,230 -0.03(-0.17%)
Mar 31, 2011 17.89 17.95 17.76 17.77 14,051,006 -0.06(-0.34%)
Mar 30, 2011 17.83 17.83 17.83 17.83 12,171,957 +0.07(+0.40%)
Mar 29, 2011 17.81 17.85 17.74 17.76 22,761,478 +0.03(+0.17%)
Mar 28, 2011 17.80 17.86 17.71 17.73 19,887,862 -0.09(-0.50%)
Mar 25, 2011 17.84 17.85 17.80 17.82 10,880,234 +0.02(+0.11%)
Mar 24, 2011 17.80 17.86 17.77 17.80 9,618,072 +0.01(+0.06%)
Mar 23, 2011 17.59 17.80 17.54 17.79 15,099,724 +0.26(+1.46%)
Mar 22, 2011 17.68 17.69 17.51 17.53 23,907,630 -0.20(-1.11%)
Mar 21, 2011 17.61 17.73 17.60 17.73 13,711,354 +0.18(+1.01%)
Mar 18, 2011 17.57 17.58 17.46 17.55 12,996,807 +0.11(+0.62%)
Mar 17, 2011 17.52 17.56 17.41 17.44 12,382,703 -0.03(-0.17%)
Mar 16, 2011 17.54 17.59 17.45 17.47 11,281,496 +0.02(+0.11%)
Mar 15, 2011 17.55 17.59 17.45 17.45 12,948,333 -0.13(-0.73%)
Mar 14, 2011 17.45 17.60 17.37 17.58 12,881,955 +0.17(+0.96%)
Mar 11, 2011 17.49 17.57 17.40 17.41 14,962,119 -0.09(-0.51%)
Mar 10, 2011 17.56 17.60 17.50 17.50 12,517,310 -0.05(-0.28%)
Mar 09, 2011 17.48 17.61 17.41 17.55 10,114,994 +0.11(+0.62%)
Mar 08, 2011 17.60 17.61 17.40 17.44 16,855,958 -0.16(-0.89%)
Mar 07, 2011 17.59 17.61 17.49 17.60 12,630,920 +0.02(+0.11%)
Mar 04, 2011 17.61 17.59 17.50 17.58 10,125,163 -0.03(-0.17%)
Mar 03, 2011 17.67 17.68 17.55 17.61 12,630,701 -0.01(-0.06%)
Mar 02, 2011 17.62 17.65 17.56 17.62 12,620,729 +0.01(+0.06%)
Mar 01, 2011 17.63 17.65 17.55 17.61 13,438,116 -0.01(-0.06%)
Feb 28, 2011 17.50 17.63 17.45 17.62 26,043,222 +0.17(+0.96%)
Feb 25, 2011 17.45 17.48 17.34 17.45 15,327,712 +0.03(+0.17%)
Feb 24, 2011 17.32 17.43 17.26 17.42 15,862,580 +0.14(+0.80%)
Feb 23, 2011 17.23 17.34 17.23 17.29 12,644,765 +0.02(+0.11%)
Feb 22, 2011 17.29 17.31 17.17 17.27 23,654,090 -0.04(-0.23%)
Feb 18, 2011 17.36 17.37 17.22 17.31 15,888,543 +0.01(+0.06%)
Feb 17, 2011 17.15 17.32 17.14 17.30 20,238,816 +0.16(+0.92%)
Feb 16, 2011 17.18 17.20 17.09 17.14 29,244,528 +0.06(+0.35%)
Feb 15, 2011 17.64 17.20 17.07 17.08 127,657,464 -0.56(-3.18%)
Feb 14, 2011 17.74 17.75 17.62 17.64 8,893,865 -0.01(-0.06%)
Feb 11, 2011 17.64 17.68 17.62 17.65 6,826,209 +0.03(+0.17%)
Feb 10, 2011 17.67 17.70 17.58 17.62 9,084,990 -0.08(-0.44%)
Feb 09, 2011 17.62 17.72 17.61 17.70 12,808,208 +0.07(+0.39%)
Feb 08, 2011 17.55 17.70 17.51 17.63 14,526,488 +0.07(+0.39%)
Feb 07, 2011 17.38 17.56 17.37 17.56 11,964,653 +0.20(+1.13%)
Feb 04, 2011 17.56 17.57 17.25 17.36 25,347,980 -0.26(-1.45%)
Feb 03, 2011 17.73 17.75 17.60 17.62 9,485,273 -0.07(-0.39%)
Feb 02, 2011 17.64 17.72 17.61 17.69 8,405,476 +0.07(+0.39%)
Feb 01, 2011 17.63 17.65 17.55 17.62 10,149,979 +0.09(+0.50%)
Jan 31, 2011 17.56 17.60 17.50 17.53 8,181,291 +0.00(+0.00%)
Jan 28, 2011 17.68 17.74 17.52 17.53 12,196,643 -0.16(-0.89%)
Jan 27, 2011 17.59 17.72 17.55 17.69 14,467,230 +0.17(+0.95%)
Jan 26, 2011 17.50 17.57 17.45 17.52 12,535,530 +0.05(+0.28%)
Jan 25, 2011 17.53 17.55 17.41 17.47 13,471,149 -0.01(-0.06%)
Jan 24, 2011 17.48 17.52 17.43 17.48 13,170,256 +0.14(+0.79%)
Jan 21, 2011 17.41 17.41 17.27 17.34 9,602,072 +0.03(+0.17%)
Jan 20, 2011 17.25 17.32 17.24 17.32 12,304,348 -0.01(-0.06%)
Jan 19, 2011 17.42 17.42 17.24 17.32 15,002,973 -0.22(-1.23%)
Jan 18, 2011 17.42 17.55 17.40 17.54 9,299,152 +0.09(+0.51%)
Jan 14, 2011 17.37 17.45 17.32 17.45 15,838,712 +0.10(+0.57%)
Jan 13, 2011 17.47 17.52 17.34 17.35 15,659,098 -0.14(-0.79%)
Jan 12, 2011 17.49 17.51 17.41 17.49 11,213,973 +0.00(+0.00%)
Jan 11, 2011 17.46 17.50 17.34 17.49 10,736,522 +0.07(+0.39%)
Jan 10, 2011 17.49 17.59 17.41 17.42 9,541,378 -0.06(-0.34%)
Jan 07, 2011 17.40 17.48 17.30 17.48 14,084,718 +0.13(+0.74%)
Jan 06, 2011 17.39 17.44 17.30 17.35 22,189,484 +0.07(+0.40%)
Jan 05, 2011 17.14 17.31 17.11 17.29 23,361,344 +0.23(+1.33%)
Jan 04, 2011 17.57 17.16 17.02 17.06 109,921,480 -0.49(-2.79%)
Jan 03, 2011 17.65 17.68 17.52 17.55 11,217,245 -0.07(-0.40%)
Dec 31, 2010 17.59 17.65 17.57 17.62 5,915,544 +0.01(+0.06%)
Dec 30, 2010 17.56 17.67 17.55 17.61 6,147,985 +0.07(+0.39%)
Dec 29, 2010 17.53 17.62 17.50 17.54 7,211,936 +0.01(+0.06%)
Dec 28, 2010 17.58 17.58 17.48 17.53 6,101,479 +0.00(+0.00%)
Dec 27, 2010 17.57 17.62 17.51 17.53 5,680,507 -0.02(-0.11%)
Dec 23, 2010 17.50 17.62 17.33 17.55 15,810,557 +0.17(+0.96%)
Dec 22, 2010 17.38 17.42 17.36 17.38 13,566,829 +0.02(+0.11%)
Dec 21, 2010 17.38 17.43 17.36 17.36 10,311,891 +0.04(+0.22%)
Dec 20, 2010 17.24 17.38 17.20 17.33 11,975,991 +0.17(+1.00%)
Dec 17, 2010 17.08 17.16 17.05 17.16 10,269,359 +0.08(+0.44%)
Dec 16, 2010 17.02 17.15 17.00 17.08 13,034,251 +0.17(+1.01%)
Dec 15, 2010 17.22 17.22 16.87 16.91 20,409,588 -0.37(-2.14%)
Dec 14, 2010 17.33 17.43 17.21 17.28 9,680,776 -0.01(-0.05%)
Dec 13, 2010 17.28 17.36 17.19 17.29 9,923,240 +0.10(+0.61%)
Dec 10, 2010 17.07 17.27 17.04 17.18 8,163,024 +0.17(+1.00%)
Dec 09, 2010 16.99 17.09 16.89 17.01 17,350,632 +0.04(+0.22%)
Dec 08, 2010 17.18 17.19 16.95 16.98 16,181,626 -0.22(-1.27%)
Dec 07, 2010 17.31 17.32 17.18 17.19 13,083,280 -0.09(-0.49%)
Dec 06, 2010 17.31 17.32 17.22 17.28 8,347,559 +0.01(+0.06%)
Dec 03, 2010 17.33 17.33 17.18 17.27 8,286,473 -0.08(-0.44%)
Dec 02, 2010 17.35 17.36 17.18 17.35 10,417,058 +0.07(+0.38%)
Dec 01, 2010 17.36 17.40 17.25 17.28 14,152,119 +0.03(+0.18%)
Nov 30, 2010 17.15 17.35 17.15 17.25 8,497,126 +0.08(+0.48%)
Nov 29, 2010 17.12 17.18 17.08 17.17 5,023,580 +0.09(+0.50%)
Nov 26, 2010 17.16 17.19 17.08 17.08 2,842,292 -0.09(-0.55%)
Nov 24, 2010 17.04 17.18 17.18 17.18 6,803,779 +0.18(+1.06%)
Nov 23, 2010 16.93 17.00 16.88 16.99 8,455,114 +0.07(+0.39%)
Nov 22, 2010 16.85 16.94 16.76 16.93 11,408,490 +0.12(+0.73%)
Nov 19, 2010 16.82 16.82 16.75 16.80 5,785,479 -0.04(-0.23%)
Nov 18, 2010 17.02 17.03 16.78 16.84 9,896,284 -0.13(-0.78%)
Nov 17, 2010 16.82 16.98 16.80 16.98 9,672,085 +0.25(+1.48%)
Nov 16, 2010 16.89 16.94 16.68 16.73 11,495,644 -0.15(-0.90%)
Nov 15, 2010 17.00 17.08 16.85 16.88 7,033,517 -0.02(-0.11%)
Nov 12, 2010 16.99 17.12 16.90 16.90 5,611,167 -0.13(-0.77%)
Nov 11, 2010 16.99 17.08 16.94 17.03 6,566,034 +0.04(+0.21%)
Nov 10, 2010 16.93 17.03 16.90 16.99 7,333,193 +0.11(+0.67%)
Nov 09, 2010 16.94 17.00 16.87 16.88 8,773,599 -0.11(-0.67%)
Nov 08, 2010 17.00 17.03 16.84 16.99 7,684,802 +0.00(+0.00%)
Nov 05, 2010 17.04 17.05 16.90 16.99 8,086,622 -0.01(-0.06%)
Nov 04, 2010 16.82 17.03 16.70 17.00 11,149,158 +0.28(+1.70%)
Nov 03, 2010 16.84 16.84 16.65 16.72 7,402,553 -0.08(-0.45%)
Nov 02, 2010 16.84 16.84 16.71 16.80 7,221,213 +0.03(+0.17%)
Nov 01, 2010 16.85 16.90 16.65 16.77 9,485,775 -0.01(-0.06%)
Oct 29, 2010 16.69 16.84 16.58 16.78 14,050,724 +0.10(+0.63%)
Oct 28, 2010 16.69 16.74 16.37 16.67 30,394,426 -0.33(-1.95%)
Oct 27, 2010 17.14 17.16 16.87 17.00 11,056,448 -0.28(-1.65%)
Oct 25, 2010 17.27 17.35 17.20 17.29 5,712,899 +0.03(+0.17%)
Oct 22, 2010 17.35 17.36 17.20 17.26 5,233,610 -0.09(-0.49%)
Oct 21, 2010 17.30 17.36 17.26 17.35 6,934,806 +0.06(+0.33%)
Oct 20, 2010 17.26 17.36 17.21 17.29 11,165,877 +0.09(+0.55%)
Oct 19, 2010 17.09 17.23 17.09 17.19 11,339,768 +0.08(+0.44%)
Oct 18, 2010 17.07 17.16 17.06 17.12 7,141,584 +0.04(+0.22%)
Oct 15, 2010 17.02 17.13 16.99 17.08 7,165,521 +0.08(+0.45%)
Oct 14, 2010 17.12 17.18 17.00 17.00 9,762,281 -0.08(-0.44%)
Oct 13, 2010 17.18 17.18 17.08 17.08 7,642,473 -0.02(-0.11%)
Oct 12, 2010 16.86 17.13 16.85 17.10 10,367,136 +0.24(+1.41%)
Oct 11, 2010 16.84 16.92 16.80 16.86 6,550,431 +0.06(+0.34%)
Oct 08, 2010 16.80 16.87 16.73 16.80 7,347,727 +0.01(+0.06%)
Oct 07, 2010 16.89 16.89 16.75 16.80 2,002 -0.13(-0.78%)
Oct 06, 2010 16.83 16.93 16.76 16.93 7,620,960 +0.12(+0.73%)
Oct 05, 2010 16.80 16.81 16.66 16.80 10,349,391 +0.06(+0.34%)
Oct 04, 2010 16.64 16.80 16.57 16.75 10,146,417 +0.18(+1.09%)
Oct 01, 2010 16.57 16.80 16.57 16.57 11,759,018 -0.14(-0.81%)
Sep 30, 2010 16.70 16.96 16.66 16.70 109,536 -0.11(-0.66%)
Sep 29, 2010 16.83 16.84 16.70 16.81 16,603,164 +0.05(+0.33%)
Sep 28, 2010 16.91 16.91 16.70 16.76 39,483 -0.10(-0.60%)
Sep 27, 2010 16.89 16.94 16.81 16.86 11,321,284 +0.05(+0.27%)
Sep 24, 2010 16.86 16.87 16.70 16.81 11,766,917 +0.05(+0.27%)
Sep 23, 2010 16.77 16.81 16.52 16.77 2,321 +0.33(+2.00%)
Sep 22, 2010 16.39 16.54 16.37 16.44 10,397,766 +0.05(+0.28%)
Sep 21, 2010 16.54 16.57 16.37 16.39 283 -0.14(-0.83%)
Sep 20, 2010 16.39 16.53 16.36 16.53 9,599,425 +0.16(+0.95%)
Sep 17, 2010 16.38 16.44 16.36 16.38 8,427,087 -0.06(-0.39%)
Sep 15, 2010 16.37 16.45 16.36 16.44 8,865,575 +0.08(+0.50%)
Sep 14, 2010 16.36 16.43 16.25 16.36 5,225 +0.03(+0.17%)
Sep 13, 2010 16.17 16.34 16.11 16.33 9,750,626 +0.26(+1.59%)
Sep 10, 2010 16.12 16.15 16.01 16.07 11,228,809 -0.08(-0.51%)
Sep 09, 2010 16.26 16.26 16.10 16.16 8,266 -0.02(-0.11%)
Sep 08, 2010 16.17 16.19 16.04 16.17 197,876 +0.10(+0.63%)
Sep 07, 2010 16.12 16.16 15.99 16.07 723 -0.05(-0.28%)
Sep 03, 2010 16.22 16.25 15.99 16.12 12,107,547 -0.04(-0.23%)
Sep 02, 2010 16.04 16.19 16.00 16.16 20,205 +0.08(+0.51%)
Sep 01, 2010 15.98 16.08 15.89 16.07 13,121,345 +0.17(+1.09%)
Aug 31, 2010 15.88 15.96 15.76 15.90 45,448 +0.14(+0.91%)
Aug 30, 2010 15.77 15.87 15.73 15.76 9,740,297 +0.04(+0.25%)
Aug 27, 2010 15.59 15.74 15.49 15.72 8,575,016 +0.16(+1.06%)
Aug 26, 2010 15.65 15.72 15.54 15.55 10,378,157 -0.05(-0.29%)
Aug 25, 2010 15.73 15.75 15.29 15.60 2,462 -0.27(-1.67%)
Aug 24, 2010 16.12 16.12 15.86 15.86 3,820 -0.30(-1.87%)
Aug 23, 2010 16.17 16.30 16.09 16.17 12,624,161 +0.09(+0.57%)
Aug 20, 2010 16.00 16.11 15.93 16.07 10,108,441 +0.06(+0.40%)
Aug 19, 2010 15.99 16.06 15.90 16.01 31,838 -0.01(-0.06%)
Aug 18, 2010 15.95 16.11 15.87 16.02 51,590 +0.16(+0.98%)
Aug 17, 2010 15.89 16.03 15.72 15.86 91,458 +0.01(+0.06%)
Aug 16, 2010 15.96 16.03 15.80 15.85 14,383,522 -0.04(-0.23%)
Aug 13, 2010 15.89 16.30 15.86 15.89 18,586,292 -0.33(-2.03%)
Aug 12, 2010 16.04 16.36 15.95 16.22 19,923,244 +0.11(+0.68%)
Aug 11, 2010 15.97 16.13 15.83 16.11 191,475 +0.11(+0.69%)
Aug 10, 2010 15.95 16.08 15.84 16.00 297,838 +0.06(+0.40%)
Aug 09, 2010 15.98 16.05 15.81 15.94 10,444,547 -0.05(-0.34%)
Aug 06, 2010 15.99 15.99 15.58 15.99 13,436,109 +0.38(+2.46%)
Aug 05, 2010 15.92 15.96 15.39 15.61 34,008,536 -0.31(-1.95%)
Aug 04, 2010 16.05 16.07 15.87 15.92 24,825 -0.02(-0.11%)
Aug 03, 2010 15.92 16.03 15.79 15.94 13,372 +0.09(+0.58%)
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.