Annaly Capital Management Inc (NY: NLY )

21.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 16.78 16.80 16.58 16.68 10,374,141 -0.05(-0.30%)
Apr 29, 2015 16.66 16.81 16.66 16.73 7,418,372 -0.08(-0.49%)
Apr 28, 2015 16.91 16.96 16.73 16.81 4,846,806 -0.13(-0.78%)
Apr 27, 2015 16.95 17.00 16.93 16.95 3,092,020 -0.03(-0.19%)
Apr 24, 2015 17.00 17.01 16.95 16.98 2,647,803 -0.02(-0.10%)
Apr 23, 2015 17.01 17.03 16.96 17.00 2,562,868 -0.02(-0.10%)
Apr 22, 2015 17.00 17.03 16.94 17.01 2,531,357 +0.03(+0.20%)
Apr 21, 2015 17.09 17.14 16.96 16.98 3,642,333 -0.12(-0.68%)
Apr 20, 2015 17.06 17.09 17.01 17.09 3,570,059 +0.05(+0.29%)
Apr 17, 2015 17.03 17.13 17.01 17.05 3,452,757 +0.00(+0.00%)
Apr 16, 2015 17.00 17.11 16.91 17.05 3,292,756 +0.05(+0.29%)
Apr 15, 2015 17.08 17.16 17.00 17.00 4,854,144 -0.10(-0.58%)
Apr 14, 2015 17.19 17.24 17.08 17.09 5,523,689 -0.05(-0.29%)
Apr 13, 2015 17.21 17.26 17.14 17.14 4,971,446 -0.08(-0.48%)
Apr 10, 2015 17.18 17.31 17.18 17.23 3,433,759 +0.10(+0.58%)
Apr 09, 2015 17.24 17.29 17.13 17.13 5,906,266 -0.12(-0.67%)
Apr 08, 2015 17.18 17.31 17.16 17.24 5,980,774 -0.02(-0.10%)
Apr 07, 2015 17.46 17.48 17.24 17.26 5,533,089 -0.17(-0.95%)
Apr 06, 2015 17.31 17.48 17.31 17.43 3,171,729 +0.12(+0.67%)
Apr 02, 2015 17.33 17.31 17.31 17.31 2,517,128 +0.02(+0.10%)
Apr 01, 2015 17.23 17.36 17.21 17.29 4,478,076 +0.07(+0.38%)
Mar 31, 2015 17.31 17.37 17.23 17.23 5,700,767 -0.08(-0.48%)
Mar 30, 2015 17.44 17.51 17.26 17.31 6,339,331 -0.13(-0.76%)
Mar 27, 2015 17.46 17.58 17.34 17.44 4,875,817 +0.02(+0.10%)
Mar 26, 2015 17.39 17.52 17.38 17.43 4,488,368 +0.03(+0.19%)
Mar 25, 2015 17.44 17.59 17.39 17.39 5,861,784 +0.00(+0.00%)
Mar 24, 2015 17.56 17.56 17.39 17.39 4,516,094 -0.11(-0.64%)
Mar 23, 2015 17.30 17.60 17.28 17.51 6,996,188 +0.21(+1.21%)
Mar 20, 2015 17.28 17.46 17.25 17.30 13,164,360 +0.06(+0.37%)
Mar 19, 2015 17.27 17.35 17.15 17.23 3,668,608 -0.03(-0.19%)
Mar 18, 2015 17.10 17.38 17.06 17.27 6,934,448 +0.18(+1.04%)
Mar 17, 2015 16.96 17.14 16.93 17.09 3,851,571 +0.14(+0.86%)
Mar 16, 2015 16.86 17.07 16.86 16.94 4,205,050 +0.03(+0.19%)
Mar 13, 2015 16.77 16.91 16.67 16.91 5,670,721 +0.14(+0.86%)
Mar 12, 2015 16.62 16.81 16.62 16.77 4,226,518 +0.18(+1.07%)
Mar 11, 2015 16.69 16.77 16.57 16.59 5,450,497 -0.08(-0.48%)
Mar 10, 2015 16.77 16.77 16.64 16.67 4,519,185 -0.13(-0.77%)
Mar 09, 2015 16.80 16.99 16.77 16.80 3,716,276 +0.00(+0.00%)
Mar 06, 2015 16.93 16.99 16.73 16.80 6,619,740 -0.29(-1.70%)
Mar 05, 2015 17.18 17.20 17.02 17.09 3,587,560 -0.11(-0.66%)
Mar 04, 2015 17.07 17.24 17.07 17.20 4,456,914 +0.13(+0.75%)
Mar 03, 2015 17.09 17.10 17.01 17.07 3,769,107 -0.02(-0.09%)
Mar 02, 2015 17.10 17.22 17.04 17.09 4,065,188 -0.02(-0.09%)
Feb 27, 2015 17.02 17.18 17.01 17.10 6,025,727 +0.08(+0.47%)
Feb 26, 2015 17.10 17.15 16.98 17.02 4,424,126 -0.11(-0.66%)
Feb 25, 2015 17.04 17.41 16.99 17.14 5,057,643 -0.02(-0.09%)
Feb 24, 2015 17.23 17.23 17.09 17.15 5,015,015 -0.11(-0.65%)
Feb 23, 2015 17.27 17.33 17.16 17.27 3,070,284 +0.00(+0.00%)
Feb 20, 2015 17.30 17.33 17.20 17.27 3,429,747 -0.02(-0.09%)
Feb 19, 2015 17.18 17.38 17.12 17.28 4,424,609 +0.06(+0.37%)
Feb 18, 2015 17.20 17.25 16.99 17.22 3,053,644 -0.02(-0.09%)
Feb 17, 2015 17.14 17.40 17.12 17.23 3,625,010 +0.02(+0.09%)
Feb 13, 2015 17.17 17.22 17.22 17.22 4,139,609 +0.05(+0.28%)
Feb 12, 2015 16.99 17.20 16.98 17.17 3,820,372 +0.24(+1.43%)
Feb 11, 2015 16.93 17.02 16.88 16.93 2,570,632 -0.02(-0.10%)
Feb 10, 2015 17.04 17.10 16.94 16.94 4,794,594 -0.05(-0.28%)
Feb 09, 2015 16.91 17.06 16.88 16.99 3,534,415 +0.08(+0.48%)
Feb 06, 2015 16.96 16.96 16.70 16.91 6,017,501 -0.11(-0.66%)
Feb 05, 2015 16.80 17.07 16.73 17.02 6,410,628 +0.21(+1.24%)
Feb 04, 2015 17.02 17.09 16.78 16.81 4,298,306 -0.26(-1.51%)
Feb 03, 2015 16.78 17.07 16.77 17.07 4,293,676 +0.21(+1.24%)
Feb 02, 2015 16.98 16.98 16.72 16.86 5,883,380 -0.14(-0.85%)
Jan 30, 2015 16.91 17.07 16.78 17.01 6,446,112 +0.02(+0.09%)
Jan 29, 2015 17.10 17.23 16.75 16.99 6,300,029 +0.00(+0.00%)
Jan 28, 2015 17.17 17.18 16.98 16.99 3,801,120 -0.16(-0.94%)
Jan 27, 2015 17.14 17.25 17.02 17.15 3,396,404 -0.03(-0.19%)
Jan 26, 2015 16.99 17.20 16.94 17.18 4,767,539 +0.19(+1.14%)
Jan 23, 2015 17.20 17.25 16.85 16.99 7,470,987 -0.19(-1.12%)
Jan 22, 2015 16.98 17.23 16.94 17.18 5,199,265 +0.26(+1.52%)
Jan 21, 2015 16.83 16.94 16.69 16.93 4,814,403 +0.10(+0.57%)
Jan 20, 2015 17.10 17.18 16.73 16.83 5,688,507 -0.26(-1.51%)
Jan 16, 2015 17.02 17.29 16.94 17.09 6,031,220 +0.03(+0.19%)
Jan 15, 2015 17.12 17.20 17.02 17.06 4,336,626 -0.06(-0.38%)
Jan 14, 2015 17.06 17.12 16.86 17.12 6,072,874 -0.02(-0.09%)
Jan 13, 2015 17.41 17.41 17.02 17.14 5,018,742 -0.27(-1.57%)
Jan 12, 2015 17.39 17.47 17.25 17.41 3,808,351 +0.00(+0.00%)
Jan 09, 2015 17.57 17.59 17.38 17.41 3,619,912 -0.16(-0.92%)
Jan 08, 2015 17.65 17.68 17.50 17.57 3,354,148 -0.05(-0.27%)
Jan 07, 2015 17.68 17.73 17.54 17.62 3,825,618 -0.08(-0.45%)
Jan 06, 2015 17.68 17.73 17.59 17.70 6,083,372 +0.10(+0.55%)
Jan 05, 2015 17.68 17.72 17.52 17.60 4,022,140 -0.18(-1.00%)
Jan 02, 2015 17.47 17.86 17.41 17.78 4,508,606 +0.37(+2.13%)
Dec 31, 2014 17.64 17.41 17.41 17.41 5,623,253 -0.27(-1.55%)
Dec 30, 2014 17.80 17.88 17.56 17.68 6,240,698 -0.11(-0.63%)
Dec 29, 2014 17.78 17.96 17.76 17.80 5,019,179 +0.02(+0.09%)
Dec 26, 2014 17.59 17.87 17.56 17.78 3,593,685 +0.20(+1.16%)
Dec 24, 2014 17.62 17.58 17.58 17.58 3,086,568 -0.08(-0.44%)
Dec 23, 2014 17.80 17.81 17.64 17.66 3,424,760 -0.09(-0.53%)
Dec 22, 2014 17.78 17.80 17.69 17.75 4,524,742 -0.02(-0.09%)
Dec 19, 2014 17.56 17.76 17.47 17.76 9,962,795 +0.16(+0.89%)
Dec 18, 2014 17.59 17.67 17.45 17.61 4,102,521 +0.05(+0.27%)
Dec 17, 2014 17.39 17.58 17.34 17.56 5,854,309 +0.20(+1.17%)
Dec 16, 2014 17.53 17.67 17.34 17.36 4,747,108 -0.19(-1.07%)
Dec 15, 2014 17.91 17.91 17.51 17.55 4,305,462 -0.34(-1.93%)
Dec 12, 2014 18.02 18.03 17.87 17.89 3,631,309 -0.17(-0.95%)
Dec 11, 2014 17.76 18.06 17.67 18.06 6,543,956 +0.30(+1.68%)
Dec 10, 2014 17.86 17.91 17.75 17.76 3,843,222 -0.16(-0.87%)
Dec 09, 2014 17.70 17.95 17.67 17.92 3,895,394 +0.13(+0.70%)
Dec 08, 2014 17.95 18.05 17.69 17.80 5,231,233 -0.16(-0.87%)
Dec 05, 2014 18.08 18.11 17.86 17.95 5,676,441 -0.31(-1.72%)
Dec 04, 2014 18.19 18.27 18.14 18.27 2,806,661 +0.05(+0.26%)
Dec 03, 2014 18.13 18.27 18.11 18.22 3,091,382 +0.03(+0.17%)
Dec 02, 2014 18.11 18.19 18.05 18.19 3,652,794 +0.09(+0.52%)
Dec 01, 2014 18.06 18.09 17.98 18.09 3,526,206 +0.03(+0.17%)
Nov 28, 2014 18.08 18.14 18.03 18.06 2,250,692 +0.00(+0.00%)
Nov 26, 2014 18.13 18.06 18.06 18.06 2,738,344 -0.06(-0.35%)
Nov 25, 2014 18.09 18.13 18.05 18.13 3,325,701 +0.02(+0.09%)
Nov 24, 2014 18.05 18.16 17.97 18.11 3,050,355 +0.08(+0.43%)
Nov 21, 2014 18.09 18.09 17.92 18.03 2,895,391 -0.03(-0.17%)
Nov 20, 2014 18.02 18.09 17.94 18.06 1,902,641 +0.08(+0.44%)
Nov 19, 2014 17.98 18.06 17.92 17.98 1,881,514 -0.05(-0.26%)
Nov 18, 2014 18.03 18.08 17.95 18.03 2,817,604 +0.00(+0.00%)
Nov 17, 2014 17.87 18.03 17.87 18.03 3,514,236 +0.09(+0.52%)
Nov 14, 2014 17.80 17.94 17.78 17.94 3,308,257 +0.13(+0.70%)
Nov 13, 2014 17.76 17.87 17.73 17.81 1,895,957 +0.05(+0.27%)
Nov 12, 2014 17.72 17.76 17.64 17.76 2,777,927 +0.05(+0.27%)
Nov 11, 2014 17.73 17.78 17.64 17.72 2,634,612 -0.02(-0.09%)
Nov 10, 2014 17.62 17.76 17.62 17.73 3,464,283 +0.05(+0.27%)
Nov 07, 2014 17.62 17.72 17.58 17.69 6,465,282 +0.02(+0.09%)
Nov 06, 2014 17.69 17.87 17.66 17.67 3,758,826 -0.11(-0.62%)
Nov 05, 2014 17.78 17.80 17.64 17.78 3,533,356 +0.00(+0.00%)
Nov 04, 2014 17.89 17.95 17.67 17.78 3,093,345 -0.09(-0.53%)
Nov 03, 2014 17.86 18.02 17.84 17.87 3,316,051 -0.02(-0.09%)
Oct 31, 2014 17.86 17.89 17.72 17.89 4,648,060 +0.11(+0.62%)
Oct 30, 2014 17.64 17.80 17.59 17.78 2,946,163 +0.13(+0.71%)
Oct 29, 2014 17.87 17.92 17.55 17.66 5,338,173 -0.28(-1.57%)
Oct 28, 2014 17.92 17.98 17.82 17.94 3,036,881 +0.03(+0.18%)
Oct 27, 2014 17.80 17.94 17.81 17.91 5,266,986 +0.09(+0.53%)
Oct 24, 2014 17.75 17.81 17.69 17.81 3,735,808 +0.11(+0.62%)
Oct 23, 2014 17.78 17.80 17.64 17.70 2,473,220 -0.06(-0.35%)
Oct 22, 2014 17.75 17.89 17.70 17.76 3,163,328 +0.03(+0.18%)
Oct 21, 2014 17.70 17.81 17.61 17.73 3,698,256 +0.03(+0.18%)
Oct 20, 2014 17.55 17.70 17.48 17.70 3,373,281 +0.14(+0.80%)
Oct 17, 2014 17.58 17.64 17.51 17.56 4,291,897 +0.00(+0.00%)
Oct 16, 2014 17.58 17.64 17.39 17.56 7,103,489 -0.08(-0.44%)
Oct 15, 2014 17.89 18.02 17.56 17.64 9,096,747 -0.13(-0.71%)
Oct 14, 2014 17.76 17.86 17.69 17.76 5,554,841 +0.09(+0.53%)
Oct 13, 2014 17.56 17.83 17.53 17.67 5,973,359 +0.14(+0.80%)
Oct 10, 2014 17.61 17.75 17.51 17.53 5,617,704 -0.06(-0.36%)
Oct 09, 2014 17.56 17.78 17.47 17.59 10,337,275 +0.08(+0.45%)
Oct 08, 2014 17.23 17.55 17.17 17.51 7,447,793 +0.33(+1.92%)
Oct 07, 2014 17.01 17.28 16.95 17.18 5,969,187 +0.20(+1.20%)
Oct 06, 2014 16.92 17.09 16.90 16.98 4,145,384 +0.06(+0.37%)
Oct 03, 2014 16.87 16.98 16.78 16.92 5,013,090 -0.02(-0.09%)
Oct 02, 2014 17.11 17.18 16.86 16.93 5,990,310 -0.27(-1.55%)
Oct 01, 2014 16.78 17.25 16.75 17.20 8,173,105 +0.45(+2.72%)
Sep 30, 2014 17.03 17.06 16.71 16.75 8,773,439 -0.28(-1.66%)
Sep 29, 2014 17.09 17.12 16.97 17.03 6,340,350 -0.09(-0.55%)
Sep 26, 2014 17.21 17.23 16.69 17.12 9,196,373 -0.12(-0.71%)
Sep 25, 2014 17.15 17.27 17.11 17.24 5,671,170 +0.09(+0.53%)
Sep 24, 2014 17.14 17.27 17.09 17.15 4,423,638 +0.03(+0.18%)
Sep 23, 2014 17.17 17.20 17.11 17.12 3,611,410 -0.03(-0.18%)
Sep 22, 2014 17.31 17.38 17.14 17.15 4,440,342 -0.11(-0.62%)
Sep 19, 2014 17.20 17.35 17.12 17.26 8,787,398 +0.11(+0.62%)
Sep 18, 2014 17.40 17.41 17.03 17.15 7,481,966 -0.24(-1.40%)
Sep 17, 2014 17.49 17.54 17.34 17.40 5,096,087 -0.05(-0.26%)
Sep 16, 2014 17.37 17.53 17.20 17.44 6,635,129 +0.08(+0.44%)
Sep 15, 2014 17.37 17.49 17.32 17.37 3,532,274 +0.00(+0.00%)
Sep 12, 2014 17.78 17.82 17.34 17.37 9,676,076 -0.52(-2.90%)
Sep 11, 2014 17.87 17.98 17.81 17.89 3,809,408 +0.02(+0.09%)
Sep 10, 2014 17.93 17.98 17.82 17.87 6,267,407 -0.11(-0.59%)
Sep 09, 2014 18.01 18.08 17.93 17.98 5,290,797 -0.03(-0.17%)
Sep 08, 2014 18.02 18.04 17.93 18.01 2,820,055 -0.03(-0.17%)
Sep 05, 2014 17.98 18.04 17.96 18.04 4,749,609 +0.12(+0.68%)
Sep 04, 2014 18.08 18.09 17.85 17.92 5,573,168 -0.17(-0.93%)
Sep 03, 2014 18.08 18.14 18.04 18.08 7,001,913 +0.09(+0.51%)
Sep 02, 2014 18.17 18.19 17.93 17.99 5,241,085 -0.17(-0.92%)
Aug 29, 2014 18.11 18.16 18.16 18.16 3,392,394 +0.08(+0.42%)
Aug 28, 2014 18.14 18.16 18.08 18.08 2,645,260 -0.06(-0.34%)
Aug 27, 2014 18.14 18.16 18.05 18.14 3,089,973 +0.05(+0.25%)
Aug 26, 2014 18.05 18.18 18.04 18.10 3,358,446 +0.08(+0.42%)
Aug 25, 2014 17.99 18.07 17.98 18.02 3,618,369 +0.06(+0.34%)
Aug 22, 2014 18.16 18.21 17.93 17.96 5,530,602 -0.23(-1.26%)
Aug 21, 2014 18.07 18.24 18.07 18.19 5,451,705 +0.09(+0.51%)
Aug 20, 2014 17.96 18.11 17.96 18.10 8,970,115 +0.14(+0.76%)
Aug 19, 2014 17.93 18.01 17.90 17.96 5,337,101 +0.06(+0.34%)
Aug 18, 2014 17.96 17.99 17.84 17.90 4,340,610 -0.05(-0.26%)
Aug 15, 2014 17.76 17.96 17.72 17.95 6,390,961 +0.24(+1.38%)
Aug 14, 2014 17.58 17.75 17.55 17.70 5,421,544 +0.14(+0.78%)
Aug 13, 2014 17.55 17.63 17.52 17.56 3,571,171 +0.03(+0.17%)
Aug 12, 2014 17.49 17.56 17.47 17.53 4,212,952 +0.08(+0.44%)
Aug 11, 2014 17.46 17.49 17.41 17.46 3,050,200 -0.02(-0.09%)
Aug 08, 2014 17.47 17.53 17.43 17.47 3,534,302 +0.02(+0.09%)
Aug 07, 2014 17.52 17.53 17.32 17.46 6,754,874 +0.27(+1.60%)
Aug 06, 2014 17.18 17.23 17.05 17.18 4,824,236 +0.02(+0.09%)
Aug 05, 2014 17.11 17.24 17.09 17.17 3,769,083 +0.06(+0.36%)
Aug 04, 2014 17.17 17.20 17.03 17.11 3,324,910 +0.03(+0.18%)
Aug 01, 2014 16.98 17.24 16.97 17.08 3,539,661 +0.14(+0.81%)
Jul 31, 2014 17.06 17.12 16.91 16.94 6,535,934 -0.12(-0.72%)
Jul 30, 2014 17.35 17.40 17.03 17.06 4,391,966 -0.35(-2.02%)
Jul 29, 2014 17.56 17.58 17.41 17.41 2,537,245 -0.11(-0.61%)
Jul 28, 2014 17.29 17.55 17.29 17.52 3,692,992 +0.23(+1.32%)
Jul 25, 2014 17.20 17.31 17.20 17.29 1,625,930 +0.06(+0.35%)
Jul 24, 2014 17.24 17.27 17.18 17.23 2,272,649 -0.02(-0.09%)
Jul 23, 2014 17.24 17.29 17.20 17.24 2,222,189 +0.00(+0.00%)
Jul 22, 2014 17.20 17.24 17.17 17.24 1,887,131 +0.05(+0.27%)
Jul 21, 2014 17.17 17.24 17.14 17.20 2,378,629 +0.03(+0.18%)
Jul 18, 2014 17.09 17.18 17.08 17.17 2,300,090 +0.12(+0.72%)
Jul 17, 2014 17.11 17.17 17.05 17.05 3,984,661 -0.09(-0.53%)
Jul 16, 2014 17.12 17.17 17.08 17.14 4,863,288 +0.02(+0.09%)
Jul 15, 2014 17.06 17.15 17.05 17.12 3,183,003 +0.03(+0.18%)
Jul 14, 2014 17.02 17.12 16.99 17.09 4,032,598 +0.05(+0.27%)
Jul 11, 2014 17.08 17.11 17.00 17.05 2,668,667 -0.03(-0.18%)
Jul 10, 2014 17.05 17.20 16.98 17.08 4,670,597 +0.05(+0.27%)
Jul 09, 2014 17.14 17.14 16.97 17.03 4,754,793 -0.02(-0.09%)
Jul 08, 2014 16.91 17.15 16.89 17.05 5,275,443 +0.15(+0.90%)
Jul 07, 2014 16.89 16.92 16.74 16.89 5,595,026 +0.02(+0.09%)
Jul 03, 2014 17.00 16.88 16.88 16.88 5,999,091 -0.23(-1.34%)
Jul 02, 2014 17.20 17.23 16.91 17.11 8,324,477 -0.14(-0.80%)
Jul 01, 2014 17.46 17.53 17.20 17.24 4,941,110 -0.20(-1.14%)
Jun 30, 2014 17.46 17.47 17.34 17.44 5,755,779 +0.02(+0.09%)
Jun 27, 2014 17.55 17.58 17.40 17.43 7,817,387 -0.06(-0.35%)
Jun 26, 2014 17.37 17.53 17.30 17.49 8,699,771 +0.12(+0.69%)
Jun 25, 2014 17.38 17.46 17.32 17.37 6,187,628 -0.01(-0.09%)
Jun 24, 2014 17.53 17.53 17.38 17.38 4,775,143 -0.09(-0.51%)
Jun 23, 2014 17.34 17.49 17.31 17.47 4,477,343 +0.15(+0.86%)
Jun 20, 2014 17.27 17.32 17.06 17.32 8,089,363 +0.12(+0.69%)
Jun 19, 2014 17.15 17.22 17.13 17.21 3,492,043 +0.07(+0.43%)
Jun 18, 2014 17.12 17.18 16.98 17.13 7,624,616 +0.06(+0.35%)
Jun 17, 2014 17.22 17.25 17.07 17.07 4,495,813 -0.16(-0.95%)
Jun 16, 2014 17.30 17.32 17.19 17.24 4,161,597 -0.07(-0.43%)
Jun 13, 2014 17.16 17.31 17.04 17.31 5,448,621 +0.15(+0.87%)
Jun 12, 2014 17.19 17.19 17.03 17.16 4,722,025 -0.04(-0.26%)
Jun 11, 2014 17.16 17.28 17.10 17.21 3,852,883 +0.04(+0.26%)
Jun 10, 2014 17.27 17.31 17.13 17.16 2,958,001 -0.13(-0.77%)
Jun 06, 2014 17.25 17.35 17.22 17.30 3,389,091 +0.09(+0.52%)
Jun 05, 2014 17.15 17.28 17.13 17.21 5,148,891 +0.10(+0.61%)
Jun 04, 2014 17.32 17.32 17.03 17.10 8,877,407 -0.21(-1.20%)
Jun 03, 2014 17.49 17.49 17.28 17.31 5,827,983 -0.18(-1.02%)
Jun 02, 2014 17.55 17.62 17.47 17.49 4,267,673 -0.04(-0.25%)
May 30, 2014 17.40 17.58 17.35 17.53 10,331,040 +0.13(+0.77%)
May 29, 2014 17.47 17.53 17.40 17.40 3,340,542 -0.07(-0.43%)
May 28, 2014 17.52 17.56 17.46 17.47 4,438,925 -0.03(-0.17%)
May 27, 2014 17.52 17.58 17.41 17.50 5,588,576 +0.01(+0.09%)
May 23, 2014 17.43 17.49 17.49 17.49 3,600,830 +0.03(+0.19%)
May 22, 2014 17.40 17.50 17.40 17.45 2,742,599 +0.01(+0.06%)
May 21, 2014 17.35 17.46 17.31 17.44 5,009,268 +0.09(+0.51%)
May 20, 2014 17.43 17.52 17.32 17.35 4,108,655 -0.09(-0.51%)
May 19, 2014 17.38 17.46 17.34 17.44 3,372,911 +0.06(+0.34%)
May 16, 2014 17.31 17.38 17.24 17.38 4,970,549 +0.01(+0.09%)
May 15, 2014 17.37 17.49 17.25 17.37 7,000,398 +0.00(+0.00%)
May 14, 2014 17.21 17.41 16.66 17.37 5,213,573 +0.22(+1.30%)
May 13, 2014 17.13 17.22 17.07 17.15 4,290,161 +0.01(+0.09%)
May 12, 2014 17.27 17.35 17.12 17.13 5,763,739 -0.15(-0.86%)
May 09, 2014 17.12 17.40 17.10 17.28 8,859,815 +0.16(+0.96%)
May 08, 2014 16.77 17.18 16.76 17.12 15,048,281 -0.49(-2.79%)
May 07, 2014 17.31 17.64 17.31 17.61 8,231,645 +0.31(+1.81%)
May 06, 2014 17.28 17.32 17.21 17.30 3,234,746 -0.01(-0.09%)
May 05, 2014 17.19 17.34 17.13 17.31 3,523,623 +0.15(+0.87%)
May 02, 2014 17.19 17.28 17.13 17.16 4,644,311 -0.18(-1.03%)
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.