Annaly Capital Management Inc (NY: NLY )

21.67 +0.46 (+2.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 19.85 19.91 19.72 19.78 6,103,296 -0.06(-0.28%)
May 27, 2016 20.00 19.83 19.83 19.83 4,471,633 -0.17(-0.84%)
May 26, 2016 19.98 20.15 19.96 20.00 3,779,422 +0.04(+0.19%)
May 25, 2016 20.11 20.11 19.82 19.96 11,283,362 -0.13(-0.65%)
May 24, 2016 20.17 20.27 20.06 20.10 6,312,702 -0.06(-0.28%)
May 23, 2016 20.49 20.56 20.15 20.15 7,033,182 -0.26(-1.28%)
May 20, 2016 20.26 20.43 20.26 20.41 3,646,250 +0.21(+1.02%)
May 19, 2016 19.96 20.26 19.91 20.21 4,837,099 +0.09(+0.46%)
May 18, 2016 20.58 20.58 19.89 20.11 6,891,780 -0.43(-2.09%)
May 17, 2016 20.79 20.79 20.47 20.54 4,554,109 -0.24(-1.17%)
May 16, 2016 20.62 20.79 20.62 20.79 3,996,874 +0.13(+0.63%)
May 13, 2016 20.79 20.81 20.62 20.66 3,078,405 -0.09(-0.45%)
May 12, 2016 20.68 20.77 20.51 20.75 4,820,787 +0.11(+0.54%)
May 11, 2016 20.54 20.73 20.51 20.64 6,518,725 +0.09(+0.46%)
May 10, 2016 20.47 20.56 20.36 20.54 4,694,912 +0.13(+0.64%)
May 09, 2016 20.34 20.47 20.23 20.41 5,045,991 +0.13(+0.64%)
May 06, 2016 19.82 20.28 19.82 20.28 6,507,883 +0.43(+2.17%)
May 05, 2016 19.46 19.85 19.46 19.85 7,168,126 +0.32(+1.63%)
May 04, 2016 19.25 19.53 19.16 19.53 4,718,641 +0.28(+1.46%)
May 03, 2016 19.52 19.52 19.20 19.25 3,818,573 -0.21(-1.06%)
May 02, 2016 19.50 19.57 19.35 19.46 3,960,923 -0.02(-0.10%)
Apr 29, 2016 19.40 19.54 19.26 19.48 4,202,620 +0.09(+0.48%)
Apr 28, 2016 19.33 19.40 19.25 19.39 3,044,695 +0.04(+0.19%)
Apr 27, 2016 19.24 19.37 19.14 19.35 2,810,187 +0.07(+0.39%)
Apr 26, 2016 19.44 19.52 19.16 19.27 4,412,997 -0.13(-0.67%)
Apr 25, 2016 19.12 19.40 19.10 19.40 3,533,292 +0.28(+1.47%)
Apr 22, 2016 19.20 19.28 19.10 19.12 3,089,455 -0.09(-0.49%)
Apr 21, 2016 19.40 19.45 19.16 19.22 4,972,373 -0.22(-1.15%)
Apr 20, 2016 19.55 19.61 19.44 19.44 2,877,421 -0.09(-0.48%)
Apr 19, 2016 19.48 19.54 19.42 19.53 3,341,905 +0.07(+0.38%)
Apr 18, 2016 19.44 19.52 19.37 19.46 3,300,815 +0.00(+0.00%)
Apr 15, 2016 19.40 19.48 19.33 19.46 2,825,547 +0.11(+0.58%)
Apr 14, 2016 19.48 19.48 19.29 19.35 3,392,377 -0.06(-0.29%)
Apr 13, 2016 19.40 19.46 19.25 19.40 5,080,666 +0.04(+0.19%)
Apr 12, 2016 19.48 19.50 19.29 19.37 4,586,474 -0.15(-0.77%)
Apr 11, 2016 18.99 19.53 18.99 19.52 20,124,320 +0.06(+0.29%)
Apr 08, 2016 19.39 19.48 19.35 19.46 2,806,978 +0.11(+0.58%)
Apr 07, 2016 19.20 19.40 19.18 19.35 3,820,810 +0.15(+0.78%)
Apr 06, 2016 19.24 19.32 19.10 19.20 2,959,309 -0.04(-0.19%)
Apr 05, 2016 19.12 19.31 19.12 19.24 5,188,170 +0.04(+0.19%)
Apr 04, 2016 19.31 19.33 19.12 19.20 2,902,565 -0.13(-0.68%)
Apr 01, 2016 19.14 19.35 19.07 19.33 6,322,506 +0.15(+0.78%)
Mar 31, 2016 19.07 19.27 18.99 19.18 6,494,998 +0.15(+0.79%)
Mar 30, 2016 19.05 19.22 19.01 19.03 3,716,214 +0.06(+0.30%)
Mar 29, 2016 18.94 18.99 18.66 18.97 7,208,249 +0.07(+0.40%)
Mar 28, 2016 18.97 19.00 18.81 18.90 3,780,945 -0.05(-0.29%)
Mar 24, 2016 18.88 18.95 18.95 18.95 3,764,165 +0.04(+0.19%)
Mar 23, 2016 18.97 18.99 18.90 18.92 3,779,511 -0.05(-0.29%)
Mar 22, 2016 18.99 19.03 18.88 18.97 3,190,801 +0.02(+0.10%)
Mar 21, 2016 18.90 19.03 18.90 18.95 3,410,582 +0.05(+0.29%)
Mar 18, 2016 18.92 18.98 18.83 18.90 5,261,974 +0.04(+0.19%)
Mar 17, 2016 18.84 19.01 18.74 18.86 6,213,830 +0.09(+0.48%)
Mar 16, 2016 18.65 18.81 18.55 18.77 3,213,426 +0.15(+0.78%)
Mar 15, 2016 18.59 18.68 18.43 18.63 3,160,563 +0.05(+0.29%)
Mar 14, 2016 18.68 18.73 18.54 18.57 4,408,084 -0.22(-1.16%)
Mar 11, 2016 18.68 18.79 18.65 18.79 4,326,550 +0.22(+1.17%)
Mar 10, 2016 18.70 18.70 18.37 18.57 3,525,765 -0.09(-0.49%)
Mar 09, 2016 18.59 18.70 18.48 18.66 2,808,191 +0.09(+0.49%)
Mar 08, 2016 18.65 18.70 18.41 18.57 3,301,941 -0.09(-0.49%)
Mar 07, 2016 18.70 18.81 18.54 18.66 4,537,570 +0.00(+0.00%)
Mar 04, 2016 18.63 18.72 18.59 18.66 3,906,616 +0.04(+0.19%)
Mar 03, 2016 18.52 18.70 18.46 18.63 3,924,158 +0.16(+0.88%)
Mar 02, 2016 18.35 18.52 18.29 18.46 4,085,534 +0.11(+0.59%)
Mar 01, 2016 18.52 18.54 18.27 18.35 4,582,898 -0.04(-0.20%)
Feb 29, 2016 18.52 18.63 18.37 18.39 7,229,837 -0.09(-0.49%)
Feb 26, 2016 18.52 18.66 18.46 18.48 5,168,613 +0.04(+0.20%)
Feb 25, 2016 18.43 18.52 18.19 18.45 5,471,601 +0.29(+1.60%)
Feb 24, 2016 18.17 18.32 18.01 18.15 5,743,429 -0.07(-0.40%)
Feb 23, 2016 18.15 18.45 18.15 18.23 6,518,952 +0.09(+0.50%)
Feb 22, 2016 18.10 18.18 18.01 18.14 5,021,761 +0.13(+0.71%)
Feb 19, 2016 17.97 18.05 17.93 18.01 3,246,811 -0.04(-0.20%)
Feb 18, 2016 18.03 18.08 17.91 18.05 4,068,874 +0.07(+0.40%)
Feb 17, 2016 17.90 18.12 17.81 17.97 5,348,487 +0.13(+0.71%)
Feb 16, 2016 17.74 17.86 17.63 17.85 4,453,091 +0.18(+1.03%)
Feb 12, 2016 17.50 17.66 17.66 17.66 3,318,996 +0.25(+1.46%)
Feb 11, 2016 17.56 17.63 17.28 17.41 3,807,786 -0.29(-1.64%)
Feb 10, 2016 17.76 17.85 17.59 17.70 3,403,166 -0.04(-0.20%)
Feb 09, 2016 17.81 17.84 17.50 17.74 5,154,783 -0.11(-0.61%)
Feb 08, 2016 17.63 17.88 17.54 17.85 4,339,808 +0.18(+1.03%)
Feb 05, 2016 17.65 17.79 17.54 17.66 3,892,438 -0.02(-0.10%)
Feb 04, 2016 17.56 17.88 17.56 17.68 6,419,188 +0.13(+0.72%)
Feb 03, 2016 17.54 17.70 17.46 17.56 5,666,225 +0.05(+0.31%)
Feb 02, 2016 17.25 17.56 17.10 17.50 5,394,678 +0.20(+1.15%)
Feb 01, 2016 17.23 17.45 17.10 17.30 4,338,797 +0.05(+0.32%)
Jan 29, 2016 16.97 17.27 16.80 17.25 6,500,944 +0.45(+2.70%)
Jan 28, 2016 16.70 17.01 16.63 16.79 4,421,283 +0.15(+0.87%)
Jan 27, 2016 16.79 16.88 16.54 16.65 4,256,661 -0.07(-0.43%)
Jan 26, 2016 16.27 16.79 16.23 16.72 6,038,239 +0.58(+3.60%)
Jan 25, 2016 16.39 16.50 16.12 16.14 6,384,303 -0.22(-1.33%)
Jan 22, 2016 15.90 16.41 15.85 16.36 5,628,902 +0.58(+3.68%)
Jan 21, 2016 15.79 16.10 15.67 15.78 6,726,866 -0.02(-0.12%)
Jan 20, 2016 15.81 15.85 14.98 15.79 11,591,848 -0.18(-1.14%)
Jan 19, 2016 16.28 16.37 15.92 15.98 8,304,497 -0.29(-1.79%)
Jan 15, 2016 16.21 16.27 16.27 16.27 8,152,295 -0.20(-1.21%)
Jan 14, 2016 16.59 16.67 16.34 16.47 6,982,767 -0.13(-0.77%)
Jan 13, 2016 16.79 16.83 16.48 16.59 5,572,135 -0.22(-1.30%)
Jan 12, 2016 17.12 17.12 16.68 16.81 4,995,947 -0.24(-1.38%)
Jan 11, 2016 17.03 17.16 16.97 17.05 3,276,189 -0.04(-0.21%)
Jan 08, 2016 17.19 17.28 17.07 17.08 4,049,219 -0.07(-0.42%)
Jan 07, 2016 17.34 17.45 17.16 17.16 3,943,653 -0.36(-2.07%)
Jan 06, 2016 17.36 17.59 17.32 17.52 3,659,937 +0.11(+0.63%)
Jan 05, 2016 17.30 17.54 17.23 17.41 3,975,797 +0.11(+0.63%)
Jan 04, 2016 16.92 17.34 16.87 17.30 4,529,037 +0.27(+1.60%)
Dec 31, 2015 16.96 17.03 17.03 17.03 4,212,474 +0.02(+0.11%)
Dec 30, 2015 17.03 17.10 16.97 17.01 3,676,438 -0.05(-0.32%)
Dec 29, 2015 17.17 17.19 16.94 17.07 5,635,154 -0.09(-0.53%)
Dec 28, 2015 17.17 17.19 17.02 17.16 3,626,466 +0.00(+0.00%)
Dec 24, 2015 17.23 17.16 17.16 17.16 1,363,299 -0.04(-0.20%)
Dec 23, 2015 17.16 17.24 17.12 17.19 2,757,245 +0.07(+0.41%)
Dec 22, 2015 16.84 17.26 16.79 17.12 5,395,059 +0.28(+1.67%)
Dec 21, 2015 16.75 16.86 16.63 16.84 4,351,253 +0.14(+0.84%)
Dec 18, 2015 16.58 16.75 16.58 16.70 5,899,309 +0.09(+0.53%)
Dec 17, 2015 16.52 16.66 16.47 16.61 3,458,820 +0.11(+0.64%)
Dec 16, 2015 16.10 16.56 16.10 16.51 6,277,583 +0.40(+2.51%)
Dec 15, 2015 15.94 16.17 15.84 16.10 3,856,394 +0.16(+0.99%)
Dec 14, 2015 16.21 16.27 15.80 15.94 6,077,974 -0.28(-1.74%)
Dec 11, 2015 16.49 16.58 16.17 16.22 3,652,148 -0.28(-1.71%)
Dec 10, 2015 16.47 16.59 16.45 16.51 2,517,996 +0.02(+0.11%)
Dec 09, 2015 16.47 16.63 16.45 16.49 3,102,057 -0.05(-0.32%)
Dec 08, 2015 16.61 16.66 16.45 16.54 3,376,675 -0.14(-0.84%)
Dec 07, 2015 16.68 16.73 16.56 16.68 3,074,459 -0.04(-0.21%)
Dec 04, 2015 16.72 16.84 16.70 16.72 2,751,410 +0.05(+0.32%)
Dec 03, 2015 16.66 16.79 16.65 16.66 3,413,143 -0.04(-0.21%)
Dec 02, 2015 16.84 16.87 16.66 16.70 4,749,661 -0.19(-1.15%)
Dec 01, 2015 16.89 17.03 16.82 16.89 3,922,982 +0.04(+0.21%)
Nov 30, 2015 17.02 17.02 16.79 16.86 4,579,419 -0.18(-1.03%)
Nov 27, 2015 16.86 17.07 16.82 17.03 1,526,826 +0.23(+1.36%)
Nov 25, 2015 16.89 16.80 16.80 16.80 1,756,507 -0.11(-0.62%)
Nov 24, 2015 16.75 16.96 16.72 16.91 3,628,707 +0.12(+0.73%)
Nov 23, 2015 16.80 16.89 16.75 16.79 2,528,979 +0.00(+0.00%)
Nov 20, 2015 16.86 16.93 16.75 16.79 3,488,500 +0.00(+0.00%)
Nov 19, 2015 16.95 17.02 16.75 16.79 3,066,313 -0.12(-0.73%)
Nov 18, 2015 16.79 16.92 16.75 16.91 3,023,068 +0.16(+0.94%)
Nov 17, 2015 16.86 16.89 16.72 16.75 4,007,146 -0.16(-0.94%)
Nov 16, 2015 16.84 16.96 16.75 16.91 3,557,485 +0.07(+0.42%)
Nov 13, 2015 16.73 16.95 16.66 16.84 3,057,773 +0.12(+0.74%)
Nov 12, 2015 16.84 16.95 16.70 16.72 3,699,667 -0.14(-0.83%)
Nov 11, 2015 16.89 16.95 16.84 16.86 2,018,507 +0.00(+0.00%)
Nov 10, 2015 16.75 16.95 16.70 16.86 3,605,362 +0.12(+0.74%)
Nov 09, 2015 16.66 16.80 16.63 16.73 4,946,695 +0.00(+0.00%)
Nov 06, 2015 16.79 16.82 16.58 16.73 7,739,149 -0.18(-1.04%)
Nov 05, 2015 17.33 17.33 16.89 16.91 7,173,387 -0.42(-2.44%)
Nov 04, 2015 17.54 17.58 17.28 17.33 5,026,765 -0.19(-1.10%)
Nov 03, 2015 17.61 17.67 17.42 17.53 3,190,479 -0.14(-0.80%)
Nov 02, 2015 17.51 17.67 17.39 17.67 4,582,075 +0.16(+0.90%)
Oct 30, 2015 17.53 17.68 17.33 17.51 6,842,100 -0.02(-0.10%)
Oct 29, 2015 17.60 17.67 17.26 17.53 4,553,625 -0.09(-0.50%)
Oct 28, 2015 17.58 17.79 17.42 17.61 5,206,696 +0.05(+0.30%)
Oct 27, 2015 17.91 17.95 17.56 17.56 6,380,215 -0.39(-2.16%)
Oct 26, 2015 17.97 18.02 17.84 17.95 2,813,756 +0.04(+0.20%)
Oct 23, 2015 17.97 18.02 17.84 17.91 2,122,543 -0.04(-0.20%)
Oct 22, 2015 18.00 18.09 17.88 17.95 3,955,676 +0.04(+0.20%)
Oct 21, 2015 17.98 18.09 17.90 17.91 2,760,123 -0.05(-0.29%)
Oct 20, 2015 17.81 18.04 17.81 17.97 4,143,855 +0.16(+0.89%)
Oct 19, 2015 17.84 17.90 17.79 17.81 2,542,158 -0.04(-0.20%)
Oct 16, 2015 17.97 17.98 17.77 17.84 2,839,600 -0.07(-0.39%)
Oct 15, 2015 18.04 18.11 17.77 17.91 5,715,069 -0.11(-0.59%)
Oct 14, 2015 18.18 18.21 18.00 18.02 3,768,830 -0.14(-0.78%)
Oct 13, 2015 18.05 18.21 18.05 18.16 4,197,694 +0.04(+0.19%)
Oct 12, 2015 18.02 18.21 18.02 18.12 2,741,749 +0.16(+0.88%)
Oct 09, 2015 18.05 18.09 17.87 17.97 5,814,895 +0.04(+0.20%)
Oct 08, 2015 18.00 18.08 17.84 17.93 4,712,725 -0.07(-0.39%)
Oct 07, 2015 17.91 18.04 17.88 18.00 3,029,413 +0.09(+0.49%)
Oct 06, 2015 17.91 17.97 17.86 17.91 4,018,815 -0.02(-0.10%)
Oct 05, 2015 17.60 17.93 17.60 17.93 3,330,736 +0.32(+1.80%)
Oct 02, 2015 17.42 17.63 17.39 17.61 3,867,245 +0.16(+0.91%)
Oct 01, 2015 17.42 17.54 17.31 17.46 3,591,426 +0.09(+0.51%)
Sep 30, 2015 17.23 17.40 17.05 17.37 5,874,986 +0.21(+1.23%)
Sep 29, 2015 17.47 17.58 17.14 17.16 6,260,776 -0.32(-1.81%)
Sep 28, 2015 17.75 17.77 17.40 17.47 10,118,901 -0.33(-1.88%)
Sep 25, 2015 18.08 18.10 17.81 17.81 7,180,640 -0.22(-1.23%)
Sep 24, 2015 17.94 18.10 17.82 18.03 5,443,271 +0.07(+0.38%)
Sep 23, 2015 17.81 18.01 17.77 17.96 3,858,325 +0.19(+1.06%)
Sep 22, 2015 17.94 18.03 17.74 17.77 5,007,702 -0.26(-1.42%)
Sep 21, 2015 17.74 18.06 17.74 18.03 6,192,971 +0.31(+1.74%)
Sep 18, 2015 17.88 17.98 17.72 17.72 8,841,860 -0.09(-0.48%)
Sep 17, 2015 17.41 17.98 17.31 17.81 7,958,084 +0.38(+2.16%)
Sep 16, 2015 17.36 17.52 17.30 17.43 3,140,765 +0.07(+0.39%)
Sep 15, 2015 17.28 17.45 17.24 17.36 3,305,806 +0.07(+0.40%)
Sep 14, 2015 17.28 17.35 17.21 17.29 2,424,823 +0.05(+0.30%)
Sep 11, 2015 17.04 17.24 17.00 17.24 2,907,535 +0.24(+1.41%)
Sep 10, 2015 17.16 17.18 16.95 17.00 5,198,975 -0.10(-0.60%)
Sep 09, 2015 17.45 17.51 17.11 17.11 5,104,892 -0.29(-1.67%)
Sep 08, 2015 17.43 17.45 17.26 17.40 3,752,571 +0.14(+0.79%)
Sep 04, 2015 17.40 17.26 17.26 17.26 3,477,071 -0.20(-1.17%)
Sep 03, 2015 17.41 17.50 17.28 17.47 4,108,821 +0.14(+0.79%)
Sep 02, 2015 17.24 17.45 17.19 17.33 5,276,939 +0.12(+0.69%)
Sep 01, 2015 17.06 17.23 17.02 17.21 4,104,619 +0.02(+0.10%)
Aug 31, 2015 17.38 17.41 17.16 17.19 4,122,180 -0.19(-1.08%)
Aug 28, 2015 17.47 17.52 17.28 17.38 3,559,089 -0.07(-0.39%)
Aug 27, 2015 17.09 17.52 17.09 17.45 4,945,058 +0.39(+2.30%)
Aug 26, 2015 17.00 17.16 16.92 17.06 6,047,205 +0.17(+1.01%)
Aug 25, 2015 17.53 17.59 16.87 16.88 7,776,302 -0.15(-0.90%)
Aug 24, 2015 16.87 17.55 16.61 17.04 13,140,771 -0.50(-2.83%)
Aug 21, 2015 17.79 17.94 17.53 17.53 8,632,369 -0.27(-1.54%)
Aug 20, 2015 17.79 18.00 17.79 17.81 8,255,957 -0.03(-0.19%)
Aug 19, 2015 17.79 17.89 17.69 17.84 10,531,381 +0.05(+0.29%)
Aug 18, 2015 17.67 17.82 17.57 17.79 10,209,710 +0.07(+0.39%)
Aug 17, 2015 17.74 17.77 17.65 17.72 9,280,705 -0.03(-0.19%)
Aug 14, 2015 17.52 17.79 17.48 17.76 4,965,155 +0.15(+0.87%)
Aug 13, 2015 17.59 17.64 17.45 17.60 5,957,814 +0.09(+0.49%)
Aug 12, 2015 17.43 17.57 17.35 17.52 15,888,615 +0.15(+0.89%)
Aug 11, 2015 17.19 17.43 17.14 17.36 9,901,883 +0.15(+0.89%)
Aug 10, 2015 17.24 17.28 17.16 17.21 7,270,708 -0.02(-0.10%)
Aug 07, 2015 17.23 17.27 17.14 17.23 6,240,848 -0.02(-0.10%)
Aug 06, 2015 17.18 17.31 17.11 17.24 10,325,278 +0.36(+2.13%)
Aug 05, 2015 17.06 17.07 16.85 16.88 8,294,148 -0.14(-0.80%)
Aug 04, 2015 17.09 17.18 16.95 17.02 2,951,727 -0.10(-0.60%)
Aug 03, 2015 17.02 17.17 17.00 17.12 4,835,476 +0.12(+0.70%)
Jul 31, 2015 17.07 17.23 16.99 17.00 6,237,964 +0.02(+0.10%)
Jul 30, 2015 16.75 17.07 16.70 16.99 4,612,885 +0.17(+1.02%)
Jul 29, 2015 16.66 16.82 16.59 16.82 3,004,622 +0.12(+0.72%)
Jul 28, 2015 16.49 16.87 16.42 16.70 6,163,628 +0.24(+1.45%)
Jul 27, 2015 16.34 16.56 16.27 16.46 4,281,965 +0.10(+0.63%)
Jul 24, 2015 16.47 16.66 16.35 16.35 3,374,226 -0.19(-1.14%)
Jul 23, 2015 16.59 16.62 16.47 16.54 4,367,871 -0.07(-0.41%)
Jul 22, 2015 16.68 16.75 16.58 16.61 3,037,880 -0.09(-0.51%)
Jul 21, 2015 16.70 16.82 16.66 16.70 8,020,113 -0.07(-0.41%)
Jul 20, 2015 16.71 16.87 16.58 16.77 7,844,561 +0.05(+0.31%)
Jul 17, 2015 16.56 16.73 16.53 16.71 6,863,542 +0.12(+0.72%)
Jul 16, 2015 16.68 16.78 16.56 16.59 5,281,413 -0.05(-0.31%)
Jul 15, 2015 16.27 16.71 16.18 16.65 11,501,436 +0.38(+2.31%)
Jul 14, 2015 16.18 16.30 16.17 16.27 3,657,607 +0.03(+0.21%)
Jul 13, 2015 16.24 16.34 16.17 16.24 3,427,589 -0.02(-0.11%)
Jul 10, 2015 16.29 16.35 16.17 16.25 2,763,001 +0.02(+0.11%)
Jul 09, 2015 16.46 16.51 16.22 16.24 3,963,766 -0.19(-1.14%)
Jul 08, 2015 16.49 16.58 16.37 16.42 6,802,722 -0.10(-0.62%)
Jul 07, 2015 16.18 16.54 16.18 16.53 10,153,457 +0.50(+3.09%)
Jul 06, 2015 15.93 16.08 15.91 16.03 4,902,175 +0.05(+0.32%)
Jul 02, 2015 15.93 15.98 15.98 15.98 3,674,909 +0.07(+0.43%)
Jul 01, 2015 15.79 15.96 15.67 15.91 4,308,458 +0.21(+1.31%)
Jun 30, 2015 15.74 15.91 15.71 15.71 8,259,639 -0.03(-0.22%)
Jun 29, 2015 15.82 15.94 15.71 15.74 5,865,593 -0.17(-1.07%)
Jun 26, 2015 16.18 16.18 15.89 15.91 6,640,415 -0.27(-1.69%)
Jun 25, 2015 16.35 16.35 16.18 16.18 4,753,579 -0.15(-0.91%)
Jun 24, 2015 16.42 16.47 16.33 16.33 4,186,023 -0.08(-0.50%)
Jun 23, 2015 16.42 16.47 16.35 16.42 3,355,241 +0.05(+0.30%)
Jun 22, 2015 16.45 16.53 16.37 16.37 3,504,415 -0.02(-0.10%)
Jun 19, 2015 16.58 16.63 16.38 16.38 10,220,401 -0.18(-1.10%)
Jun 18, 2015 16.50 16.58 16.47 16.56 5,737,228 +0.08(+0.50%)
Jun 17, 2015 16.25 16.52 16.23 16.48 6,982,652 +0.20(+1.22%)
Jun 16, 2015 16.30 16.35 16.23 16.28 4,359,561 -0.03(-0.20%)
Jun 15, 2015 16.43 16.48 16.28 16.32 4,779,733 -0.13(-0.81%)
Jun 12, 2015 16.50 16.53 16.38 16.45 2,467,848 -0.08(-0.50%)
Jun 11, 2015 16.33 16.55 16.33 16.53 5,538,920 +0.22(+1.32%)
Jun 10, 2015 16.27 16.37 16.23 16.32 4,951,803 +0.02(+0.10%)
Jun 09, 2015 16.37 16.47 16.22 16.30 6,085,404 -0.12(-0.71%)
Jun 08, 2015 16.45 16.52 16.35 16.42 8,664,101 -0.05(-0.30%)
Jun 05, 2015 16.55 16.71 16.43 16.47 10,828,243 -0.23(-1.39%)
Jun 04, 2015 16.70 16.78 16.63 16.70 8,742,632 -0.08(-0.49%)
Jun 03, 2015 16.93 16.93 16.68 16.78 6,404,447 -0.18(-1.07%)
Jun 02, 2015 17.08 17.09 16.91 16.96 4,394,893 -0.18(-1.06%)
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.