Annaly Capital Management Inc (NY: NLY )

21.65 +0.50 (+2.36%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 18.27 18.36 18.21 18.33 10,655,267 +0.05(+0.27%)
Nov 29, 2012 18.27 18.36 18.20 18.28 6,190,671 +0.00(+0.00%)
Nov 28, 2012 18.26 18.42 18.21 18.28 5,590,835 -0.02(-0.14%)
Nov 27, 2012 18.27 18.41 18.19 18.31 9,135,357 -0.07(-0.41%)
Nov 26, 2012 18.42 18.44 18.18 18.38 7,497,791 +0.00(+0.00%)
Nov 23, 2012 18.33 18.42 18.24 18.38 2,828,618 +0.12(+0.68%)
Nov 21, 2012 18.18 18.26 18.07 18.26 6,526,065 +0.07(+0.41%)
Nov 20, 2012 18.37 18.38 18.06 18.18 10,443,143 -0.17(-0.95%)
Nov 19, 2012 18.73 18.73 18.32 18.36 13,529,118 -0.07(-0.41%)
Nov 16, 2012 18.01 18.48 17.86 18.43 21,420,820 +0.72(+4.08%)
Nov 15, 2012 17.37 17.92 17.09 17.71 21,045,348 +0.19(+1.07%)
Nov 14, 2012 17.75 18.18 17.45 17.52 23,224,208 -0.49(-2.70%)
Nov 13, 2012 18.27 18.33 17.45 18.01 38,737,940 -0.51(-2.76%)
Nov 12, 2012 18.77 18.94 18.51 18.52 14,925,710 -0.14(-0.73%)
Nov 09, 2012 18.44 18.82 18.41 18.66 11,069,802 +0.14(+0.74%)
Nov 08, 2012 18.54 18.79 18.47 18.52 10,455,595 -0.05(-0.27%)
Nov 07, 2012 18.69 18.95 17.75 18.57 35,184,396 -0.51(-2.68%)
Nov 06, 2012 19.60 19.79 18.90 19.08 26,816,186 -0.71(-3.59%)
Nov 05, 2012 19.84 19.89 19.69 19.79 4,588,847 -0.05(-0.25%)
Nov 02, 2012 20.01 20.03 19.81 19.84 6,068,779 -0.10(-0.50%)
Nov 01, 2012 20.17 20.17 19.86 19.94 8,089,496 -0.16(-0.81%)
Oct 31, 2012 19.65 20.16 19.65 20.10 10,214,884 +0.42(+2.15%)
Oct 26, 2012 19.79 19.68 19.68 19.68 6,647,261 -0.11(-0.57%)
Oct 25, 2012 19.76 19.85 19.61 19.79 8,458,472 -0.01(-0.06%)
Oct 24, 2012 19.69 19.89 19.61 19.80 8,539,067 +0.16(+0.82%)
Oct 23, 2012 19.70 19.75 19.58 19.64 9,720,982 -0.26(-1.31%)
Oct 19, 2012 19.96 20.11 19.88 19.90 8,878,475 -0.15(-0.75%)
Oct 18, 2012 20.05 20.17 19.95 20.05 11,889,122 +0.14(+0.69%)
Oct 17, 2012 20.04 20.04 19.78 19.91 17,066,256 +0.34(+1.72%)
Oct 16, 2012 19.33 19.66 19.23 19.58 18,825,644 +0.19(+0.96%)
Oct 15, 2012 19.93 19.94 19.02 19.39 41,320,576 -0.59(-2.93%)
Oct 12, 2012 20.07 20.16 19.95 19.98 15,366,975 -0.09(-0.43%)
Oct 11, 2012 20.14 20.34 20.03 20.06 12,235,131 -0.07(-0.37%)
Oct 10, 2012 20.34 20.40 19.96 20.14 20,006,700 -0.30(-1.46%)
Oct 09, 2012 20.57 20.72 20.20 20.44 14,858,228 -0.19(-0.91%)
Oct 08, 2012 20.54 20.66 20.50 20.62 7,993,594 +0.00(+0.00%)
Oct 05, 2012 20.73 20.77 20.55 20.62 14,125,641 -0.10(-0.48%)
Oct 04, 2012 20.88 20.90 20.62 20.72 16,900,390 -0.31(-1.48%)
Oct 03, 2012 20.98 21.05 20.90 21.03 9,042,613 -0.04(-0.18%)
Oct 02, 2012 20.87 21.07 20.83 21.07 9,016,955 +0.19(+0.89%)
Oct 01, 2012 21.08 21.08 20.86 20.88 7,518,119 -0.09(-0.42%)
Sep 28, 2012 20.96 21.02 20.90 20.97 9,952,289 -0.01(-0.06%)
Sep 27, 2012 21.07 21.10 20.92 20.98 12,272,619 -0.01(-0.06%)
Sep 26, 2012 21.15 21.20 20.97 21.00 12,880,712 -0.17(-0.80%)
Sep 25, 2012 21.37 21.40 21.14 21.17 13,552,309 -0.21(-0.96%)
Sep 24, 2012 21.26 21.41 21.20 21.37 10,244,455 +0.13(+0.63%)
Sep 21, 2012 21.09 21.24 20.97 21.24 12,238,493 +0.21(+0.98%)
Sep 20, 2012 20.84 21.07 20.83 21.03 10,179,208 +0.22(+1.05%)
Sep 19, 2012 20.94 20.98 20.77 20.82 7,128,445 -0.08(-0.41%)
Sep 18, 2012 20.78 20.91 20.65 20.90 8,594,088 +0.12(+0.58%)
Sep 17, 2012 20.96 20.97 20.71 20.78 11,098,735 -0.24(-1.15%)
Sep 14, 2012 21.19 21.32 20.97 21.02 12,778,557 -0.17(-0.80%)
Sep 13, 2012 21.40 21.41 21.11 21.19 13,751,751 -0.28(-1.30%)
Sep 12, 2012 21.40 21.47 21.30 21.47 4,736,642 +0.12(+0.57%)
Sep 11, 2012 21.26 21.35 21.20 21.35 5,829,925 +0.07(+0.34%)
Sep 10, 2012 21.14 21.34 21.14 21.27 4,305,132 +0.06(+0.29%)
Sep 07, 2012 21.35 21.35 21.09 21.21 6,885,433 -0.11(-0.51%)
Sep 06, 2012 21.25 21.32 21.11 21.32 8,963,454 +0.12(+0.57%)
Sep 05, 2012 21.13 21.26 21.07 21.20 7,090,192 +0.07(+0.34%)
Sep 04, 2012 20.96 21.15 20.90 21.13 9,244,530 +0.19(+0.92%)
Aug 31, 2012 20.80 20.96 20.74 20.94 4,583,789 +0.16(+0.76%)
Aug 30, 2012 20.88 20.90 20.77 20.78 4,697,638 -0.10(-0.46%)
Aug 29, 2012 20.82 20.97 20.82 20.88 3,831,385 +0.06(+0.29%)
Aug 27, 2012 20.75 20.83 20.73 20.82 3,756,835 +0.06(+0.29%)
Aug 24, 2012 20.65 20.78 20.62 20.75 5,415,953 +0.08(+0.41%)
Aug 23, 2012 20.62 20.71 20.60 20.67 5,613,318 +0.01(+0.06%)
Aug 22, 2012 20.54 20.66 20.43 20.66 7,082,103 +0.15(+0.71%)
Aug 21, 2012 20.68 20.77 20.45 20.51 12,730,574 -0.15(-0.70%)
Aug 20, 2012 20.56 20.67 20.55 20.66 6,064,070 +0.11(+0.53%)
Aug 17, 2012 20.46 20.59 20.39 20.55 7,097,229 +0.12(+0.59%)
Aug 16, 2012 20.72 20.74 20.37 20.43 10,366,822 -0.30(-1.46%)
Aug 15, 2012 20.63 20.74 20.61 20.73 7,858,847 +0.07(+0.35%)
Aug 14, 2012 20.61 20.68 20.55 20.66 9,902,932 +0.07(+0.35%)
Aug 13, 2012 20.38 20.60 20.38 20.59 6,381,377 +0.18(+0.89%)
Aug 10, 2012 20.31 20.46 20.27 20.40 5,244,351 +0.10(+0.48%)
Aug 09, 2012 20.14 20.36 20.13 20.31 8,085,553 +0.17(+0.84%)
Aug 08, 2012 20.08 20.14 19.96 20.14 7,650,785 +0.01(+0.06%)
Aug 07, 2012 20.27 20.29 19.65 20.13 24,378,484 -0.19(-0.95%)
Aug 06, 2012 20.79 20.84 20.22 20.32 18,888,668 -0.54(-2.61%)
Aug 03, 2012 20.77 21.00 20.73 20.86 6,985,302 +0.04(+0.17%)
Aug 02, 2012 20.90 20.98 19.35 20.83 9,286,280 -0.11(-0.52%)
Aug 01, 2012 21.04 21.15 20.94 20.94 6,525,008 -0.15(-0.69%)
Jul 31, 2012 21.03 21.09 20.86 21.08 7,505,276 +0.08(+0.40%)
Jul 30, 2012 20.95 21.06 20.85 21.00 7,788,070 -0.10(-0.46%)
Jul 27, 2012 20.95 21.15 20.92 21.09 6,627,316 +0.13(+0.64%)
Jul 26, 2012 21.14 21.14 20.90 20.96 7,619,551 -0.07(-0.35%)
Jul 25, 2012 20.86 21.03 20.74 21.03 7,379,350 +0.16(+0.75%)
Jul 24, 2012 20.85 20.90 20.77 20.88 5,741,880 +0.07(+0.35%)
Jul 23, 2012 20.52 20.84 20.52 20.80 7,088,691 +0.19(+0.94%)
Jul 20, 2012 20.51 20.66 20.45 20.61 5,281,284 +0.08(+0.41%)
Jul 19, 2012 20.62 20.65 20.42 20.52 6,206,705 -0.06(-0.29%)
Jul 18, 2012 20.69 20.71 20.55 20.59 6,762,299 -0.17(-0.82%)
Jul 17, 2012 20.68 20.78 20.66 20.75 6,571,103 +0.13(+0.64%)
Jul 16, 2012 20.50 20.67 20.50 20.62 6,632,728 +0.12(+0.59%)
Jul 13, 2012 20.42 20.54 20.34 20.50 8,909,213 +0.12(+0.59%)
Jul 12, 2012 20.38 20.45 20.28 20.38 8,926,873 +0.01(+0.06%)
Jul 11, 2012 20.31 20.42 20.16 20.37 7,108,856 +0.06(+0.30%)
Jul 10, 2012 20.48 20.55 20.26 20.31 10,635,230 -0.10(-0.47%)
Jul 09, 2012 20.57 20.62 20.39 20.40 10,492,415 -0.21(-1.00%)
Jul 06, 2012 20.45 20.62 20.44 20.61 4,923,864 +0.13(+0.65%)
Jul 05, 2012 20.48 20.57 20.45 20.48 5,662,367 -0.05(-0.24%)
Jul 03, 2012 20.52 20.60 20.42 20.52 4,971,118 +0.02(+0.12%)
Jul 02, 2012 20.25 20.51 20.19 20.50 12,023,720 +0.21(+1.01%)
Jun 29, 2012 20.26 20.34 20.14 20.29 9,508,264 +0.17(+0.84%)
Jun 28, 2012 20.26 20.28 20.04 20.13 8,531,374 -0.10(-0.48%)
Jun 27, 2012 20.13 20.25 20.03 20.22 8,512,389 +0.19(+0.97%)
Jun 26, 2012 20.12 20.12 19.97 20.03 9,569,098 -0.01(-0.06%)
Jun 25, 2012 20.05 20.12 19.96 20.04 8,448,371 -0.01(-0.06%)
Jun 22, 2012 19.97 20.06 19.91 20.05 8,390,745 +0.20(+1.00%)
Jun 21, 2012 19.95 19.96 19.85 19.85 8,689,170 +0.01(+0.06%)
Jun 20, 2012 19.94 19.96 19.77 19.84 10,482,004 +0.01(+0.06%)
Jun 19, 2012 19.79 19.86 19.79 19.83 7,319,037 +0.09(+0.47%)
Jun 18, 2012 19.79 19.83 19.72 19.74 5,988,811 -0.06(-0.30%)
Jun 15, 2012 19.69 19.82 19.62 19.79 7,343,765 +0.02(+0.12%)
Jun 14, 2012 19.65 19.77 19.61 19.77 5,059,403 +0.12(+0.60%)
Jun 13, 2012 19.64 19.75 19.53 19.65 6,155,371 +0.01(+0.06%)
Jun 12, 2012 19.50 19.69 19.47 19.64 6,678,215 +0.18(+0.90%)
Jun 11, 2012 19.65 19.66 19.47 19.47 4,775,717 -0.15(-0.78%)
Jun 08, 2012 19.49 19.62 19.43 19.62 4,629,050 +0.18(+0.90%)
Jun 07, 2012 19.63 19.65 19.41 19.44 6,147,859 -0.19(-0.95%)
Jun 06, 2012 19.53 19.64 19.49 19.63 6,636,377 +0.14(+0.72%)
Jun 05, 2012 19.19 19.51 19.15 19.49 6,134,444 +0.27(+1.40%)
Jun 04, 2012 19.05 19.23 19.05 19.22 6,721,984 +0.11(+0.55%)
Jun 01, 2012 19.36 19.37 19.08 19.12 11,293,414 -0.34(-1.75%)
May 31, 2012 19.40 19.53 19.34 19.46 7,059,110 +0.05(+0.24%)
May 30, 2012 19.62 19.64 19.40 19.41 6,139,090 -0.21(-1.07%)
May 29, 2012 19.63 19.65 19.41 19.62 5,981,847 +0.07(+0.36%)
May 25, 2012 19.48 19.57 19.42 19.55 3,864,813 +0.12(+0.60%)
May 24, 2012 19.42 19.47 19.31 19.43 5,241,338 +0.08(+0.42%)
May 23, 2012 19.30 19.39 19.20 19.35 6,539,368 +0.05(+0.24%)
May 22, 2012 19.27 19.36 19.22 19.30 7,789,127 +0.02(+0.12%)
May 21, 2012 19.00 19.30 18.98 19.28 6,258,952 +0.37(+1.98%)
May 18, 2012 19.12 19.12 18.88 18.91 8,306,885 -0.19(-0.98%)
May 17, 2012 19.33 19.40 19.08 19.09 8,613,130 -0.28(-1.45%)
May 16, 2012 19.33 19.44 19.33 19.37 7,673,986 +0.08(+0.42%)
May 15, 2012 19.30 19.43 19.28 19.29 6,667,737 -0.06(-0.30%)
May 14, 2012 19.37 19.49 19.33 19.35 6,158,577 -0.15(-0.78%)
May 11, 2012 19.49 19.55 19.43 19.50 4,665,398 -0.04(-0.18%)
May 10, 2012 19.43 19.61 19.37 19.54 7,434,121 +0.20(+1.03%)
May 09, 2012 19.28 19.50 19.08 19.34 15,823,464 +0.06(+0.30%)
May 08, 2012 19.09 19.28 19.09 19.28 6,553,717 +0.19(+0.98%)
May 07, 2012 19.08 19.15 19.05 19.09 9,882,389 -0.05(-0.24%)
May 04, 2012 19.27 19.33 19.13 19.14 7,649,062 -0.19(-0.97%)
May 03, 2012 19.22 19.47 19.15 19.33 15,500,489 +0.26(+1.35%)
May 02, 2012 19.17 19.20 19.05 19.07 6,430,842 -0.14(-0.73%)
May 01, 2012 19.05 19.26 19.03 19.21 13,664,756 +0.11(+0.55%)
Apr 30, 2012 19.03 19.10 18.98 19.10 8,435,293 +0.05(+0.25%)
Apr 27, 2012 19.07 19.19 19.02 19.06 7,474,298 +0.01(+0.06%)
Apr 26, 2012 19.05 19.08 18.95 19.05 6,731,640 +0.02(+0.12%)
Apr 25, 2012 18.93 19.02 18.92 19.02 9,665,385 +0.09(+0.49%)
Apr 24, 2012 18.87 18.96 18.76 18.93 7,960,697 +0.05(+0.25%)
Apr 23, 2012 18.72 18.88 18.65 18.88 11,345,077 +0.15(+0.81%)
Apr 20, 2012 18.64 18.76 18.64 18.73 5,151,852 +0.11(+0.57%)
Apr 19, 2012 18.55 18.73 18.55 18.62 6,837,826 +0.01(+0.06%)
Apr 18, 2012 18.53 18.66 18.48 18.61 7,081,678 +0.09(+0.51%)
Apr 17, 2012 18.41 18.54 18.35 18.52 6,361,026 +0.06(+0.32%)
Apr 16, 2012 18.40 18.47 18.33 18.46 6,649,336 +0.08(+0.45%)
Apr 13, 2012 18.44 18.53 18.38 18.38 5,355,886 -0.11(-0.57%)
Apr 12, 2012 18.38 18.48 18.33 18.48 6,753,940 +0.11(+0.57%)
Apr 11, 2012 18.33 18.41 18.31 18.38 7,144,753 +0.08(+0.45%)
Apr 10, 2012 18.47 18.53 18.26 18.30 10,062,361 -0.14(-0.76%)
Apr 09, 2012 18.17 18.52 18.17 18.44 11,071,087 +0.20(+1.09%)
Apr 05, 2012 18.40 18.42 18.24 18.24 9,028,964 -0.19(-1.02%)
Apr 04, 2012 18.45 18.55 18.41 18.43 10,896,725 -0.08(-0.44%)
Apr 03, 2012 18.51 18.64 18.47 18.51 7,355,732 -0.07(-0.38%)
Apr 02, 2012 18.44 18.64 18.44 18.58 7,735,618 +0.06(+0.32%)
Mar 30, 2012 18.45 18.66 18.44 18.52 12,775,994 +0.09(+0.51%)
Mar 29, 2012 18.31 18.44 18.18 18.43 13,475,236 +0.20(+1.09%)
Mar 28, 2012 18.40 18.41 18.17 18.23 20,473,706 -0.14(-0.76%)
Mar 27, 2012 18.51 18.52 18.37 18.37 15,678,852 -0.07(-0.37%)
Mar 26, 2012 18.55 18.58 18.38 18.43 12,943,514 +0.01(+0.06%)
Mar 23, 2012 18.37 18.47 18.30 18.42 10,353,123 +0.12(+0.68%)
Mar 22, 2012 18.37 18.44 18.25 18.30 11,896,826 -0.18(-0.98%)
Mar 21, 2012 18.43 18.69 18.38 18.48 14,007,808 +0.26(+1.43%)
Mar 20, 2012 18.16 18.30 18.16 18.22 9,126,501 -0.02(-0.12%)
Mar 19, 2012 18.22 18.35 18.16 18.24 12,538,734 -0.01(-0.06%)
Mar 16, 2012 18.39 18.39 18.15 18.25 12,820,089 -0.09(-0.49%)
Mar 15, 2012 18.31 18.41 18.31 18.34 8,411,272 +0.02(+0.12%)
Mar 14, 2012 18.49 18.54 18.21 18.32 16,282,690 -0.23(-1.22%)
Mar 13, 2012 18.47 18.55 18.39 18.55 9,100,858 +0.14(+0.74%)
Mar 12, 2012 18.32 18.46 18.30 18.41 9,230,763 +0.14(+0.74%)
Mar 09, 2012 18.29 18.34 18.24 18.28 13,228,621 +0.01(+0.06%)
Mar 08, 2012 18.47 18.49 18.24 18.26 34,617,884 -0.36(-1.94%)
Mar 07, 2012 18.60 18.64 18.39 18.63 9,878,766 +0.05(+0.24%)
Mar 06, 2012 18.64 18.71 18.56 18.58 11,183,111 -0.19(-1.02%)
Mar 05, 2012 18.65 18.79 18.63 18.77 6,351,307 +0.11(+0.61%)
Mar 02, 2012 18.64 18.73 18.63 18.66 9,294,646 +0.00(+0.00%)
Mar 01, 2012 18.85 18.85 18.63 18.66 9,739,516 -0.14(-0.72%)
Feb 29, 2012 18.93 18.97 18.74 18.80 8,947,586 -0.12(-0.66%)
Feb 28, 2012 18.91 18.98 18.89 18.92 5,717,723 +0.03(+0.18%)
Feb 27, 2012 18.89 18.98 18.84 18.89 7,895,332 +0.08(+0.42%)
Feb 24, 2012 18.80 18.90 18.76 18.81 6,625,788 +0.00(+0.00%)
Feb 23, 2012 18.75 18.83 18.73 18.81 7,803,833 +0.09(+0.48%)
Feb 22, 2012 18.81 18.92 18.69 18.72 5,739,359 -0.06(-0.30%)
Feb 21, 2012 18.85 18.86 18.72 18.77 7,814,440 -0.07(-0.36%)
Feb 17, 2012 18.79 18.88 18.74 18.84 6,131,490 +0.10(+0.54%)
Feb 16, 2012 18.65 18.81 18.63 18.74 8,184,752 +0.11(+0.61%)
Feb 15, 2012 18.73 18.77 18.62 18.63 9,547,366 -0.02(-0.12%)
Feb 14, 2012 18.76 18.80 18.62 18.65 10,269,686 -0.17(-0.90%)
Feb 13, 2012 18.79 18.84 18.69 18.82 13,421,984 +0.11(+0.60%)
Feb 10, 2012 18.59 18.76 18.54 18.71 10,729,592 +0.07(+0.36%)
Feb 09, 2012 18.73 18.77 18.56 18.64 19,397,030 -0.08(-0.42%)
Feb 08, 2012 19.15 19.15 18.66 18.72 48,029,764 -0.64(-3.33%)
Feb 07, 2012 19.27 19.43 19.27 19.36 6,156,455 +0.05(+0.23%)
Feb 06, 2012 19.37 19.45 19.32 19.32 9,617,197 -0.07(-0.35%)
Feb 03, 2012 19.24 19.38 19.17 19.38 13,119,105 +0.16(+0.82%)
Feb 02, 2012 19.12 19.23 19.10 19.23 7,617,968 +0.12(+0.65%)
Feb 01, 2012 19.10 19.11 18.98 19.10 11,527,515 +0.06(+0.30%)
Jan 31, 2012 19.06 19.14 19.03 19.05 9,747,780 +0.05(+0.24%)
Jan 30, 2012 19.14 19.14 18.98 19.00 9,452,298 -0.01(-0.06%)
Jan 27, 2012 19.18 19.19 18.99 19.01 13,072,240 -0.08(-0.41%)
Jan 26, 2012 19.08 19.20 19.06 19.09 17,274,782 +0.19(+1.02%)
Jan 25, 2012 18.57 18.91 18.55 18.90 15,866,630 +0.31(+1.64%)
Jan 24, 2012 18.71 18.73 18.56 18.59 9,036,695 -0.10(-0.54%)
Jan 23, 2012 18.73 18.78 18.65 18.69 8,499,642 -0.01(-0.06%)
Jan 20, 2012 18.63 18.77 18.55 18.71 10,614,093 +0.10(+0.55%)
Jan 19, 2012 18.46 18.65 18.37 18.60 9,091,340 +0.21(+1.17%)
Jan 18, 2012 18.60 18.66 18.39 18.39 12,091,147 -0.17(-0.91%)
Jan 17, 2012 18.62 18.71 18.51 18.56 8,397,900 +0.01(+0.06%)
Jan 13, 2012 18.54 18.58 18.43 18.55 7,611,580 +0.03(+0.18%)
Jan 12, 2012 18.42 18.52 18.38 18.51 9,498,655 +0.10(+0.55%)
Jan 11, 2012 18.37 18.43 18.31 18.41 10,119,896 +0.00(+0.00%)
Jan 10, 2012 18.30 18.41 18.26 18.41 8,996,309 +0.18(+0.99%)
Jan 09, 2012 18.29 18.31 18.17 18.23 8,355,524 +0.07(+0.37%)
Jan 06, 2012 18.10 18.38 18.05 18.16 12,680,768 +0.12(+0.69%)
Jan 05, 2012 18.21 18.26 17.95 18.04 18,761,152 -0.18(-0.99%)
Jan 04, 2012 18.15 18.33 18.07 18.22 11,224,509 +0.17(+0.94%)
Dec 30, 2011 18.11 18.17 18.05 18.05 9,280,668 -0.14(-0.75%)
Dec 29, 2011 18.21 18.24 18.07 18.19 10,653,420 -0.03(-0.19%)
Dec 28, 2011 18.51 18.55 18.15 18.22 10,019,005 -0.29(-1.59%)
Dec 27, 2011 18.64 18.65 18.38 18.51 11,552,766 +0.00(+0.00%)
Dec 23, 2011 18.55 18.55 18.43 18.51 12,401,730 +0.17(+0.95%)
Dec 21, 2011 18.20 18.36 18.11 18.34 10,630,836 +0.19(+1.02%)
Dec 20, 2011 17.96 18.19 17.93 18.15 13,004,247 +0.32(+1.78%)
Dec 19, 2011 17.97 18.02 17.81 17.84 10,807,237 -0.05(-0.31%)
Dec 16, 2011 17.78 17.89 17.70 17.89 10,672,474 +0.13(+0.74%)
Dec 15, 2011 17.86 17.86 17.72 17.76 6,831,049 +0.03(+0.18%)
Dec 14, 2011 17.70 17.83 17.65 17.73 9,869,534 -0.02(-0.12%)
Dec 13, 2011 17.78 17.86 17.67 17.75 8,323,769 +0.09(+0.49%)
Dec 12, 2011 17.63 17.74 17.56 17.66 7,798,061 +0.04(+0.25%)
Dec 09, 2011 17.65 17.75 17.56 17.62 11,979,056 -0.07(-0.37%)
Dec 08, 2011 17.86 17.92 17.66 17.68 9,616,372 -0.19(-1.04%)
Dec 07, 2011 17.83 17.89 17.73 17.87 9,575,925 +0.07(+0.37%)
Dec 06, 2011 17.83 17.90 17.67 17.80 10,719,048 +0.02(+0.12%)
Dec 05, 2011 17.88 17.98 17.69 17.78 10,604,902 +0.04(+0.25%)
Dec 02, 2011 17.75 17.90 17.69 17.74 10,027,354 +0.08(+0.43%)
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.