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, 2019 21.16 21.18 20.70 20.79 7,837,259 -0.26(-1.24%)
Jul 30, 2019 20.94 21.05 20.85 21.05 3,999,917 +0.13(+0.62%)
Jul 29, 2019 20.89 21.00 20.86 20.92 4,456,082 +0.02(+0.10%)
Jul 26, 2019 20.70 20.94 20.61 20.89 4,682,333 +0.24(+1.16%)
Jul 25, 2019 20.81 20.81 20.48 20.66 5,590,431 -0.11(-0.52%)
Jul 24, 2019 20.81 20.87 20.68 20.76 7,296,277 -0.02(-0.10%)
Jul 23, 2019 20.63 20.81 20.61 20.79 5,452,986 +0.20(+0.95%)
Jul 22, 2019 20.55 20.66 20.46 20.59 6,567,079 +0.26(+1.28%)
Jul 19, 2019 20.44 20.48 20.29 20.33 4,235,340 -0.13(-0.64%)
Jul 18, 2019 20.22 20.55 20.15 20.46 5,688,186 +0.20(+0.97%)
Jul 17, 2019 20.24 20.29 20.07 20.26 4,106,082 +0.02(+0.11%)
Jul 16, 2019 20.20 20.24 20.13 20.24 5,044,269 +0.04(+0.22%)
Jul 15, 2019 20.11 20.20 20.09 20.20 3,862,005 +0.09(+0.43%)
Jul 12, 2019 20.13 20.15 20.05 20.11 4,157,832 +0.00(+0.00%)
Jul 11, 2019 20.15 20.29 19.96 20.11 5,960,826 -0.04(-0.22%)
Jul 10, 2019 20.09 20.22 20.05 20.15 3,979,323 +0.09(+0.43%)
Jul 09, 2019 20.00 20.09 19.92 20.07 4,049,340 +0.11(+0.55%)
Jul 08, 2019 19.98 20.11 19.94 19.96 6,288,994 -0.02(-0.11%)
Jul 05, 2019 19.87 19.98 19.74 19.98 3,546,357 +0.13(+0.66%)
Jul 03, 2019 19.74 19.98 19.72 19.85 3,036,604 +0.15(+0.77%)
Jul 02, 2019 19.85 19.89 19.70 19.70 6,173,654 -0.11(-0.55%)
Jul 01, 2019 19.89 19.96 19.78 19.81 6,069,425 -0.07(-0.33%)
Jun 28, 2019 19.81 19.98 19.76 19.87 9,740,354 +0.07(+0.33%)
Jun 27, 2019 19.76 19.81 19.68 19.81 4,815,176 +0.13(+0.66%)
Jun 26, 2019 19.70 19.80 19.55 19.68 8,085,758 +0.04(+0.22%)
Jun 25, 2019 19.59 19.78 19.40 19.63 10,909,060 +0.08(+0.43%)
Jun 24, 2019 19.49 19.65 19.38 19.55 6,193,494 +0.17(+0.87%)
Jun 21, 2019 19.40 19.42 19.29 19.38 11,484,343 +0.02(+0.11%)
Jun 20, 2019 19.57 19.60 19.27 19.36 7,079,988 -0.15(-0.76%)
Jun 19, 2019 19.25 19.57 19.21 19.51 5,478,520 +0.30(+1.54%)
Jun 18, 2019 19.38 19.51 19.21 19.21 5,861,768 -0.11(-0.55%)
Jun 17, 2019 19.51 19.55 19.29 19.32 6,283,534 +0.00(+0.00%)
Jun 14, 2019 19.23 19.47 19.21 19.32 4,966,405 +0.06(+0.33%)
Jun 13, 2019 19.17 19.38 19.17 19.25 5,989,022 +0.11(+0.55%)
Jun 12, 2019 19.06 19.27 19.04 19.15 5,074,504 +0.08(+0.44%)
Jun 11, 2019 19.15 19.17 19.02 19.06 4,544,937 +0.08(+0.45%)
Jun 10, 2019 19.15 19.21 18.96 18.98 5,371,248 -0.08(-0.44%)
Jun 07, 2019 19.13 19.21 18.98 19.06 6,658,827 -0.11(-0.55%)
Jun 06, 2019 19.10 19.25 18.96 19.17 8,755,652 +0.13(+0.67%)
Jun 05, 2019 19.51 19.55 19.02 19.04 7,254,563 -0.40(-2.07%)
Jun 04, 2019 19.21 19.49 19.19 19.44 7,054,569 +0.28(+1.44%)
Jun 03, 2019 19.04 19.27 18.96 19.17 9,338,330 +0.51(+2.72%)
May 31, 2019 18.83 18.85 18.51 18.66 8,927,178 -0.25(-1.34%)
May 30, 2019 18.98 19.03 18.87 18.91 6,341,011 -0.04(-0.22%)
May 29, 2019 19.08 19.10 18.83 18.96 8,187,956 -0.15(-0.78%)
May 28, 2019 19.51 19.57 19.10 19.10 13,069,117 -0.40(-2.06%)
May 24, 2019 19.55 19.59 19.46 19.51 5,769,249 -0.02(-0.11%)
May 23, 2019 19.61 19.65 19.46 19.53 8,318,832 -0.17(-0.86%)
May 22, 2019 19.74 19.78 19.63 19.70 7,689,591 +0.00(+0.00%)
May 21, 2019 19.70 19.91 19.61 19.70 11,298,441 +0.08(+0.43%)
May 20, 2019 19.89 19.89 19.59 19.61 10,126,290 -0.21(-1.07%)
May 17, 2019 20.16 20.18 19.80 19.82 10,029,035 -0.38(-1.89%)
May 16, 2019 20.23 20.27 20.14 20.21 4,992,505 +0.02(+0.10%)
May 15, 2019 20.16 20.29 20.12 20.18 6,720,467 +0.00(+0.00%)
May 14, 2019 20.27 20.33 20.18 20.18 6,258,532 -0.02(-0.10%)
May 13, 2019 20.29 20.42 20.12 20.21 7,730,141 -0.17(-0.83%)
May 10, 2019 20.29 20.42 20.21 20.37 6,922,948 +0.11(+0.52%)
May 09, 2019 20.35 20.37 20.16 20.27 7,183,590 -0.11(-0.52%)
May 08, 2019 20.44 20.48 20.33 20.37 8,594,747 -0.06(-0.31%)
May 07, 2019 20.40 20.54 20.33 20.44 10,479,279 +0.11(+0.52%)
May 06, 2019 20.54 20.54 20.33 20.33 12,103,838 -0.21(-1.03%)
May 03, 2019 20.76 20.76 20.54 20.54 13,326,201 -0.13(-0.61%)
May 02, 2019 21.05 21.07 20.65 20.67 19,487,710 -0.53(-2.50%)
May 01, 2019 21.39 21.50 21.20 21.20 6,499,803 -0.17(-0.79%)
Apr 30, 2019 21.31 21.37 21.22 21.37 7,649,128 +0.08(+0.40%)
Apr 29, 2019 21.39 21.41 21.29 21.29 3,251,049 -0.13(-0.59%)
Apr 26, 2019 21.29 21.52 21.29 21.41 4,078,385 +0.15(+0.70%)
Apr 25, 2019 21.43 21.43 21.16 21.26 6,888,932 -0.21(-0.99%)
Apr 24, 2019 21.37 21.56 21.37 21.48 4,029,357 +0.13(+0.60%)
Apr 23, 2019 21.35 21.39 21.29 21.35 3,853,830 +0.02(+0.10%)
Apr 22, 2019 21.18 21.35 21.14 21.33 2,736,848 +0.17(+0.80%)
Apr 18, 2019 21.18 21.24 21.14 21.16 6,177,423 +0.02(+0.10%)
Apr 17, 2019 21.22 21.24 21.14 21.14 7,098,313 -0.06(-0.30%)
Apr 16, 2019 21.18 21.29 21.18 21.20 5,124,224 -0.02(-0.10%)
Apr 15, 2019 21.24 21.29 21.18 21.22 3,718,371 -0.02(-0.10%)
Apr 12, 2019 21.35 21.35 21.22 21.24 4,103,787 -0.04(-0.20%)
Apr 11, 2019 21.26 21.33 21.24 21.29 3,321,310 +0.04(+0.20%)
Apr 10, 2019 21.26 21.33 21.22 21.24 3,506,198 +0.00(+0.00%)
Apr 09, 2019 21.33 21.43 21.24 21.24 5,771,641 -0.13(-0.59%)
Apr 08, 2019 21.22 21.37 21.22 21.37 4,699,548 +0.17(+0.80%)
Apr 05, 2019 21.29 21.31 21.18 21.20 7,559,170 -0.04(-0.20%)
Apr 04, 2019 21.14 21.29 21.12 21.24 3,801,905 +0.06(+0.30%)
Apr 03, 2019 21.20 21.20 21.09 21.18 7,830,202 +0.00(+0.00%)
Apr 02, 2019 21.24 21.26 21.16 21.18 5,117,710 -0.11(-0.50%)
Apr 01, 2019 21.20 21.29 21.09 21.29 7,680,910 +0.13(+0.60%)
Mar 29, 2019 21.29 21.33 21.14 21.16 8,197,659 -0.15(-0.70%)
Mar 28, 2019 21.20 21.33 21.14 21.31 14,698,148 +0.25(+1.21%)
Mar 27, 2019 21.18 21.20 21.03 21.05 12,030,837 -0.04(-0.19%)
Mar 26, 2019 21.11 21.18 21.05 21.09 7,641,568 +0.02(+0.10%)
Mar 25, 2019 21.13 21.18 21.03 21.07 6,504,128 +0.00(+0.00%)
Mar 22, 2019 21.30 21.30 21.05 21.07 7,079,115 -0.16(-0.77%)
Mar 21, 2019 21.18 21.40 21.11 21.24 7,796,305 +0.12(+0.58%)
Mar 20, 2019 21.20 21.22 21.07 21.11 6,820,504 -0.06(-0.29%)
Mar 19, 2019 21.32 21.34 21.13 21.18 8,568,802 -0.12(-0.58%)
Mar 18, 2019 21.24 21.32 21.22 21.30 5,008,894 +0.08(+0.39%)
Mar 15, 2019 21.22 21.28 21.16 21.22 7,387,444 +0.02(+0.10%)
Mar 14, 2019 21.22 21.28 21.09 21.20 5,771,831 -0.06(-0.29%)
Mar 13, 2019 21.16 21.31 21.10 21.26 5,237,700 +0.16(+0.78%)
Mar 12, 2019 21.18 21.22 21.07 21.09 5,925,656 -0.08(-0.39%)
Mar 11, 2019 20.93 21.22 20.93 21.18 6,090,108 +0.29(+1.38%)
Mar 08, 2019 20.74 20.93 20.74 20.89 5,722,642 +0.12(+0.59%)
Mar 07, 2019 20.76 20.81 20.70 20.76 5,785,714 +0.00(+0.00%)
Mar 06, 2019 20.76 20.83 20.68 20.76 7,433,380 +0.00(+0.00%)
Mar 05, 2019 20.79 20.87 20.68 20.76 6,640,771 +0.00(+0.00%)
Mar 04, 2019 20.68 20.81 20.60 20.76 5,470,368 +0.08(+0.40%)
Mar 01, 2019 20.79 20.81 20.62 20.68 5,714,373 -0.14(-0.69%)
Feb 28, 2019 20.72 20.85 20.66 20.83 8,029,100 +0.12(+0.60%)
Feb 27, 2019 20.76 20.76 20.60 20.70 5,492,180 -0.04(-0.20%)
Feb 26, 2019 20.79 20.83 20.70 20.74 5,391,229 +0.00(+0.00%)
Feb 25, 2019 20.87 20.91 20.70 20.74 5,190,280 -0.10(-0.49%)
Feb 22, 2019 20.72 20.93 20.66 20.85 6,695,005 +0.19(+0.90%)
Feb 21, 2019 20.74 20.76 20.62 20.66 9,325,914 -0.12(-0.59%)
Feb 20, 2019 20.95 20.95 20.70 20.79 6,003,735 -0.14(-0.69%)
Feb 19, 2019 20.97 21.01 20.87 20.93 5,211,101 -0.02(-0.10%)
Feb 15, 2019 21.11 21.20 20.95 20.95 7,830,943 -0.14(-0.68%)
Feb 14, 2019 21.18 21.30 21.07 21.09 7,918,928 -0.25(-1.16%)
Feb 13, 2019 21.48 21.48 21.26 21.34 5,697,818 -0.14(-0.67%)
Feb 12, 2019 21.48 21.61 21.46 21.48 8,461,026 -0.04(-0.19%)
Feb 11, 2019 21.40 21.53 21.34 21.53 5,705,953 +0.10(+0.48%)
Feb 08, 2019 21.38 21.42 21.26 21.42 4,454,549 -0.02(-0.10%)
Feb 07, 2019 21.36 21.44 21.24 21.44 5,336,078 +0.08(+0.39%)
Feb 06, 2019 21.42 21.42 21.28 21.36 5,838,786 -0.10(-0.48%)
Feb 05, 2019 21.38 21.46 21.28 21.46 5,579,611 +0.08(+0.38%)
Feb 04, 2019 21.38 21.40 21.16 21.38 7,190,361 +0.00(+0.00%)
Feb 01, 2019 21.46 21.55 21.28 21.38 7,538,471 -0.08(-0.38%)
Jan 31, 2019 21.44 21.46 21.24 21.46 8,386,148 +0.02(+0.10%)
Jan 30, 2019 21.38 21.48 21.32 21.44 6,570,723 +0.06(+0.29%)
Jan 29, 2019 21.24 21.38 21.20 21.38 6,702,895 +0.14(+0.68%)
Jan 28, 2019 21.22 21.28 21.13 21.24 6,581,796 +0.04(+0.19%)
Jan 25, 2019 21.26 21.30 21.09 21.20 6,047,995 -0.02(-0.10%)
Jan 24, 2019 21.18 21.24 21.09 21.22 5,519,769 +0.02(+0.10%)
Jan 23, 2019 21.07 21.20 21.05 21.20 8,579,986 +0.12(+0.59%)
Jan 22, 2019 21.03 21.07 20.90 21.07 5,004,736 +0.04(+0.20%)
Jan 18, 2019 20.95 21.07 20.94 21.03 7,705,160 +0.08(+0.39%)
Jan 17, 2019 20.93 20.97 20.83 20.95 4,534,348 +0.02(+0.10%)
Jan 16, 2019 20.85 20.95 20.76 20.93 5,915,716 +0.19(+0.89%)
Jan 15, 2019 20.68 20.76 20.64 20.74 9,642,173 +0.10(+0.50%)
Jan 14, 2019 20.52 20.70 20.46 20.64 11,776,625 +0.21(+1.01%)
Jan 11, 2019 20.15 20.48 20.11 20.44 11,779,296 +0.35(+1.74%)
Jan 10, 2019 20.25 20.27 20.07 20.09 18,300,354 -0.14(-0.71%)
Jan 09, 2019 20.27 20.31 20.17 20.23 12,595,099 +0.08(+0.41%)
Jan 08, 2019 20.11 20.25 20.05 20.15 55,443,860 -0.49(-2.39%)
Jan 07, 2019 20.62 20.93 20.54 20.64 5,775,206 +0.04(+0.20%)
Jan 04, 2019 20.66 20.76 20.54 20.60 5,162,504 +0.02(+0.10%)
Jan 03, 2019 20.35 20.68 20.35 20.58 6,755,498 +0.25(+1.21%)
Jan 02, 2019 20.13 20.39 19.98 20.33 5,912,796 +0.14(+0.71%)
Dec 31, 2018 20.25 20.33 19.96 20.19 6,901,141 -0.10(-0.51%)
Dec 28, 2018 20.37 20.37 20.19 20.29 7,179,751 +0.00(+0.00%)
Dec 27, 2018 19.93 20.29 19.49 20.29 8,359,386 +0.26(+1.29%)
Dec 26, 2018 19.45 20.03 19.45 20.03 7,657,085 +0.66(+3.40%)
Dec 24, 2018 19.71 19.79 19.09 19.37 5,963,140 -0.36(-1.82%)
Dec 21, 2018 19.75 19.99 19.65 19.73 9,387,432 -0.02(-0.10%)
Dec 20, 2018 20.21 20.21 19.51 19.75 10,281,880 -0.40(-1.98%)
Dec 19, 2018 20.15 20.33 20.07 20.15 7,841,034 +0.06(+0.30%)
Dec 18, 2018 19.97 20.23 19.95 20.09 6,810,655 +0.22(+1.10%)
Dec 17, 2018 20.39 20.49 19.85 19.87 8,136,058 -0.52(-2.54%)
Dec 14, 2018 20.21 20.41 20.17 20.39 9,600,085 +0.26(+1.29%)
Dec 13, 2018 19.99 20.15 19.95 20.13 9,313,644 +0.16(+0.80%)
Dec 12, 2018 20.23 20.23 19.95 19.97 5,630,196 -0.18(-0.89%)
Dec 11, 2018 20.27 20.43 20.13 20.15 4,795,735 -0.08(-0.39%)
Dec 10, 2018 20.27 20.31 20.11 20.23 5,226,991 -0.04(-0.20%)
Dec 07, 2018 20.17 20.27 20.11 20.27 5,171,520 +0.12(+0.59%)
Dec 06, 2018 20.03 20.19 19.91 20.15 7,311,570 +0.14(+0.70%)
Dec 04, 2018 20.19 20.27 19.99 20.01 6,774,608 -0.20(-0.99%)
Dec 03, 2018 20.11 20.23 20.03 20.21 5,338,842 +0.18(+0.90%)
Nov 30, 2018 20.09 20.19 19.89 20.03 12,660,566 -0.04(-0.20%)
Nov 29, 2018 19.85 20.13 19.83 20.07 6,285,959 +0.14(+0.70%)
Nov 28, 2018 19.79 19.98 19.73 19.93 5,750,897 +0.16(+0.81%)
Nov 27, 2018 19.83 19.95 19.65 19.77 5,183,834 -0.08(-0.40%)
Nov 26, 2018 19.85 19.93 19.75 19.85 4,665,750 +0.02(+0.10%)
Nov 23, 2018 19.85 19.88 19.81 19.83 2,109,935 -0.02(-0.10%)
Nov 21, 2018 19.85 19.85 19.85 0 +0.00(+0.00%)
Nov 20, 2018 19.89 19.95 19.77 19.85 5,649,448 -0.08(-0.40%)
Nov 19, 2018 19.93 20.05 19.85 19.93 5,141,030 +0.00(+0.00%)
Nov 16, 2018 19.61 19.93 19.59 19.93 6,181,958 +0.28(+1.42%)
Nov 15, 2018 19.75 19.79 19.59 19.65 7,307,727 -0.32(-1.60%)
Nov 14, 2018 19.99 20.09 19.85 19.97 3,470,901 -0.02(-0.10%)
Nov 13, 2018 19.99 20.07 19.85 19.99 7,082,934 +0.04(+0.20%)
Nov 12, 2018 20.01 20.19 19.89 19.95 3,675,095 -0.12(-0.60%)
Nov 09, 2018 19.91 20.07 19.89 20.07 4,458,585 +0.12(+0.60%)
Nov 08, 2018 19.85 19.95 19.77 19.95 4,861,334 +0.14(+0.70%)
Nov 07, 2018 19.85 19.95 19.67 19.81 4,882,150 -0.04(-0.20%)
Nov 06, 2018 19.57 19.85 19.51 19.85 3,580,260 +0.26(+1.32%)
Nov 05, 2018 19.47 19.69 19.47 19.59 4,170,583 +0.18(+0.93%)
Nov 02, 2018 19.67 19.67 19.35 19.41 5,464,863 -0.24(-1.22%)
Nov 01, 2018 19.75 19.75 19.49 19.65 5,398,829 -0.04(-0.20%)
Oct 31, 2018 19.83 19.83 19.63 19.69 5,217,751 -0.08(-0.40%)
Oct 30, 2018 19.67 19.89 19.55 19.77 3,768,932 +0.06(+0.30%)
Oct 29, 2018 19.69 19.93 19.59 19.71 4,803,944 +0.06(+0.30%)
Oct 26, 2018 19.83 19.93 19.51 19.65 5,452,434 -0.30(-1.50%)
Oct 25, 2018 19.89 19.99 19.75 19.95 4,655,856 +0.10(+0.50%)
Oct 24, 2018 19.57 19.95 19.53 19.85 6,821,111 +0.24(+1.22%)
Oct 23, 2018 19.67 19.71 19.49 19.61 3,933,505 -0.10(-0.51%)
Oct 22, 2018 19.87 19.99 19.67 19.71 4,797,831 -0.16(-0.80%)
Oct 19, 2018 19.81 19.88 19.75 19.87 3,559,210 +0.02(+0.10%)
Oct 18, 2018 19.93 19.97 19.75 19.85 3,426,344 -0.06(-0.30%)
Oct 17, 2018 19.97 20.09 19.85 19.91 3,166,405 -0.04(-0.20%)
Oct 16, 2018 19.83 20.03 19.75 19.95 3,863,430 +0.12(+0.60%)
Oct 15, 2018 19.73 19.93 19.69 19.83 4,967,400 +0.16(+0.81%)
Oct 12, 2018 19.93 19.95 19.57 19.67 6,882,814 -0.06(-0.30%)
Oct 11, 2018 20.13 20.15 19.71 19.73 9,983,129 -0.44(-2.18%)
Oct 10, 2018 20.29 20.43 20.15 20.17 6,674,000 -0.16(-0.78%)
Oct 09, 2018 20.33 20.39 20.21 20.33 3,546,556 +0.02(+0.10%)
Oct 08, 2018 20.15 20.37 20.13 20.31 3,799,091 +0.14(+0.69%)
Oct 05, 2018 20.25 20.29 20.13 20.17 9,011,043 -0.08(-0.39%)
Oct 04, 2018 20.29 20.36 20.13 20.25 7,491,003 -0.08(-0.39%)
Oct 03, 2018 20.53 20.64 20.25 20.33 5,859,656 -0.20(-0.97%)
Oct 02, 2018 20.41 20.55 20.41 20.53 3,545,670 +0.08(+0.39%)
Oct 01, 2018 20.37 20.53 20.35 20.45 3,634,138 +0.04(+0.20%)
Sep 28, 2018 20.21 20.47 20.19 20.41 6,595,334 +0.20(+0.99%)
Sep 27, 2018 20.25 20.33 20.19 20.21 4,034,802 +0.04(+0.18%)
Sep 26, 2018 20.29 20.32 20.18 20.18 5,499,616 -0.10(-0.49%)
Sep 25, 2018 20.27 20.33 20.22 20.27 4,363,408 +0.06(+0.29%)
Sep 24, 2018 20.43 20.45 20.20 20.22 6,734,668 -0.16(-0.78%)
Sep 21, 2018 20.39 20.55 20.37 20.37 12,238,741 -0.04(-0.19%)
Sep 20, 2018 20.39 20.51 20.31 20.41 6,299,160 +0.06(+0.29%)
Sep 19, 2018 20.39 20.55 20.35 20.35 5,625,303 +0.00(+0.00%)
Sep 18, 2018 20.27 20.39 20.20 20.35 9,677,677 +0.06(+0.29%)
Sep 17, 2018 20.29 20.37 20.20 20.29 9,125,218 +0.02(+0.10%)
Sep 14, 2018 20.18 20.33 20.14 20.27 13,950,805 +0.12(+0.59%)
Sep 13, 2018 20.22 20.33 20.16 20.16 24,211,440 -0.06(-0.29%)
Sep 12, 2018 20.16 20.27 20.10 20.22 51,035,668 -0.53(-2.58%)
Sep 11, 2018 20.79 20.93 20.75 20.75 4,932,300 -0.06(-0.29%)
Sep 10, 2018 20.99 21.01 20.71 20.81 5,588,475 +0.04(+0.19%)
Sep 07, 2018 20.91 20.94 20.69 20.77 7,600,948 -0.14(-0.66%)
Sep 06, 2018 20.85 21.03 20.83 20.91 4,257,239 +0.04(+0.19%)
Sep 05, 2018 20.75 20.91 20.67 20.87 6,825,516 +0.20(+0.97%)
Sep 04, 2018 20.67 20.86 20.63 20.67 5,142,687 +0.08(+0.38%)
Aug 31, 2018 20.59 20.59 20.59 0 -0.08(-0.37%)
Aug 30, 2018 20.71 20.74 20.63 20.67 3,303,385 +0.02(+0.09%)
Aug 29, 2018 20.67 20.74 20.61 20.65 4,297,218 +0.00(+0.00%)
Aug 28, 2018 20.57 20.65 20.53 20.65 3,205,690 +0.10(+0.47%)
Aug 27, 2018 20.59 20.65 20.53 20.55 3,717,417 -0.02(-0.09%)
Aug 24, 2018 20.67 20.69 20.55 20.57 3,054,883 -0.08(-0.38%)
Aug 23, 2018 20.67 20.73 20.59 20.65 2,447,242 -0.04(-0.19%)
Aug 22, 2018 20.71 20.73 20.59 20.69 2,430,683 -0.02(-0.09%)
Aug 21, 2018 20.80 20.80 20.69 20.71 4,202,038 -0.08(-0.37%)
Aug 20, 2018 20.73 20.84 20.69 20.78 5,433,456 +0.08(+0.37%)
Aug 17, 2018 20.55 20.73 20.49 20.71 4,973,578 +0.17(+0.85%)
Aug 16, 2018 20.42 20.58 20.40 20.53 4,314,907 +0.10(+0.47%)
Aug 15, 2018 20.30 20.49 20.20 20.43 5,232,492 +0.16(+0.76%)
Aug 14, 2018 20.36 20.42 20.28 20.28 4,316,123 -0.06(-0.29%)
Aug 13, 2018 20.20 20.43 20.10 20.34 4,637,846 +0.14(+0.67%)
Aug 10, 2018 20.30 20.40 20.19 20.20 5,096,182 -0.08(-0.38%)
Aug 09, 2018 20.38 20.45 20.24 20.28 8,744,804 -0.12(-0.57%)
Aug 08, 2018 20.32 20.45 20.23 20.40 5,074,894 +0.12(+0.57%)
Aug 07, 2018 20.43 20.45 20.22 20.28 8,111,307 -0.10(-0.48%)
Aug 06, 2018 20.45 20.53 20.36 20.38 6,400,804 -0.08(-0.38%)
Aug 03, 2018 20.57 20.65 20.42 20.45 3,553,860 -0.08(-0.38%)
Aug 02, 2018 20.49 20.67 20.42 20.53 4,799,157 +0.17(+0.86%)
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.