Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.95 24.20 23.90 23.95 6,732,288 +0.00(+0.00%)
Aug 30, 2021 24.09 24.14 23.87 23.95 2,923,009 -0.14(-0.57%)
Aug 27, 2021 23.84 24.20 23.84 24.09 2,854,075 +0.25(+1.04%)
Aug 26, 2021 24.09 24.12 23.79 23.84 2,982,692 -0.19(-0.80%)
Aug 25, 2021 23.98 24.14 23.82 24.03 3,537,557 +0.06(+0.23%)
Aug 24, 2021 23.76 23.98 23.74 23.98 4,178,262 +0.28(+1.16%)
Aug 23, 2021 23.54 23.76 23.54 23.70 3,773,464 +0.19(+0.82%)
Aug 20, 2021 23.18 23.54 23.01 23.51 3,992,458 +0.30(+1.31%)
Aug 19, 2021 23.43 23.51 23.07 23.21 4,390,593 -0.36(-1.52%)
Aug 18, 2021 23.65 23.79 23.54 23.56 3,537,443 -0.14(-0.58%)
Aug 17, 2021 23.59 23.84 23.51 23.70 3,869,124 +0.00(+0.00%)
Aug 16, 2021 23.73 23.87 23.54 23.70 3,838,621 -0.08(-0.35%)
Aug 13, 2021 23.73 23.95 23.70 23.79 6,415,893 +0.08(+0.35%)
Aug 12, 2021 23.67 23.83 23.54 23.70 6,146,152 +0.03(+0.12%)
Aug 11, 2021 23.48 23.73 23.37 23.67 3,853,045 +0.22(+0.94%)
Aug 10, 2021 23.26 23.51 23.10 23.45 3,659,994 +0.19(+0.83%)
Aug 09, 2021 23.18 23.37 23.01 23.26 4,609,531 -0.03(-0.12%)
Aug 06, 2021 23.23 23.45 23.15 23.29 5,302,320 +0.14(+0.60%)
Aug 05, 2021 22.85 23.22 22.85 23.15 3,602,427 +0.33(+1.45%)
Aug 04, 2021 23.10 23.23 22.79 22.82 5,108,645 -0.39(-1.66%)
Aug 03, 2021 23.18 23.23 22.79 23.21 5,689,699 +0.00(+0.00%)
Aug 02, 2021 23.59 23.70 23.18 23.21 7,788,155 -0.19(-0.82%)
Jul 30, 2021 23.76 23.98 23.34 23.40 8,072,523 -0.36(-1.51%)
Jul 29, 2021 23.32 23.81 23.18 23.76 6,000,084 +0.55(+2.38%)
Jul 28, 2021 23.37 23.58 23.12 23.21 7,252,275 -0.14(-0.59%)
Jul 27, 2021 23.18 23.40 22.90 23.34 5,179,369 +0.00(+0.00%)
Jul 26, 2021 23.15 23.48 23.12 23.34 4,864,637 +0.22(+0.95%)
Jul 23, 2021 23.40 23.43 23.07 23.12 5,553,018 -0.14(-0.59%)
Jul 22, 2021 23.70 23.73 23.15 23.26 5,391,560 -0.44(-1.86%)
Jul 21, 2021 23.70 23.95 23.62 23.70 4,419,036 +0.14(+0.58%)
Jul 20, 2021 22.88 23.62 22.79 23.56 7,272,955 +0.74(+3.26%)
Jul 19, 2021 22.99 23.08 22.54 22.82 9,410,265 -0.52(-2.24%)
Jul 16, 2021 23.43 23.54 23.15 23.34 5,795,353 +0.00(+0.00%)
Jul 15, 2021 23.18 23.54 22.93 23.34 7,139,763 +0.14(+0.59%)
Jul 14, 2021 23.59 23.87 23.15 23.21 8,645,559 -0.33(-1.41%)
Jul 13, 2021 24.53 24.53 23.51 23.54 10,818,006 -1.07(-4.37%)
Jul 12, 2021 24.47 24.72 24.34 24.61 4,724,350 +0.06(+0.22%)
Jul 09, 2021 24.12 24.58 24.12 24.56 6,686,729 +0.58(+2.41%)
Jul 08, 2021 24.06 24.28 23.63 23.98 8,353,526 -0.36(-1.47%)
Jul 07, 2021 24.36 24.39 24.14 24.34 6,440,396 -0.03(-0.11%)
Jul 06, 2021 24.64 24.64 24.28 24.36 9,210,777 -0.08(-0.34%)
Jul 02, 2021 24.64 24.67 24.42 24.45 5,307,937 -0.14(-0.56%)
Jul 01, 2021 24.56 24.78 24.39 24.58 4,669,992 +0.11(+0.45%)
Jun 30, 2021 24.47 24.56 24.34 24.47 7,058,374 +0.00(+0.00%)
Jun 29, 2021 24.80 24.86 24.45 24.47 7,741,727 -0.25(-1.00%)
Jun 28, 2021 24.88 24.91 24.56 24.72 8,287,458 -0.08(-0.33%)
Jun 25, 2021 24.83 24.95 24.75 24.80 8,642,854 +0.05(+0.22%)
Jun 24, 2021 24.80 24.83 24.64 24.75 7,586,768 +0.05(+0.22%)
Jun 23, 2021 24.75 24.83 24.61 24.70 5,916,725 +0.03(+0.11%)
Jun 22, 2021 24.72 24.78 24.53 24.67 5,360,062 -0.03(-0.11%)
Jun 21, 2021 24.70 24.78 24.43 24.70 7,995,723 +0.30(+1.21%)
Jun 18, 2021 24.43 24.48 24.00 24.40 15,735,531 +0.03(+0.11%)
Jun 17, 2021 25.10 25.15 24.16 24.37 9,644,446 -0.70(-2.79%)
Jun 16, 2021 24.96 25.23 24.86 25.07 8,412,682 +0.24(+0.98%)
Jun 15, 2021 25.10 25.10 24.75 24.83 6,791,122 -0.19(-0.75%)
Jun 14, 2021 25.34 25.39 24.94 25.02 6,869,362 -0.24(-0.96%)
Jun 11, 2021 25.50 25.58 24.91 25.26 9,847,462 -0.32(-1.26%)
Jun 10, 2021 25.82 25.91 25.58 25.58 5,610,300 -0.08(-0.31%)
Jun 09, 2021 25.56 25.93 25.50 25.66 8,504,258 +0.11(+0.42%)
Jun 08, 2021 25.37 25.56 25.26 25.56 6,712,507 +0.16(+0.64%)
Jun 07, 2021 25.42 25.48 25.29 25.39 6,137,825 -0.03(-0.11%)
Jun 04, 2021 25.39 25.48 25.21 25.42 6,085,628 +0.08(+0.32%)
Jun 03, 2021 25.37 25.37 25.18 25.34 4,891,124 +0.03(+0.11%)
Jun 02, 2021 25.42 25.48 25.23 25.31 5,515,826 -0.03(-0.11%)
Jun 01, 2021 25.10 25.37 25.02 25.34 6,618,964 +0.40(+1.62%)
May 28, 2021 24.86 24.96 24.75 24.94 6,807,043 +0.13(+0.54%)
May 27, 2021 24.80 24.83 24.64 24.80 11,175,311 +0.08(+0.33%)
May 26, 2021 24.94 24.99 24.67 24.72 6,343,353 -0.11(-0.43%)
May 25, 2021 24.99 25.15 24.78 24.83 5,143,237 -0.08(-0.32%)
May 24, 2021 24.91 24.99 24.75 24.91 5,718,436 +0.05(+0.22%)
May 21, 2021 24.88 25.02 24.80 24.86 4,140,846 +0.03(+0.11%)
May 20, 2021 24.96 25.02 24.80 24.83 3,937,690 -0.16(-0.65%)
May 19, 2021 24.64 24.99 24.56 24.99 5,700,869 +0.13(+0.54%)
May 18, 2021 24.75 25.07 24.64 24.86 6,373,395 +0.19(+0.76%)
May 17, 2021 24.59 24.72 24.35 24.67 3,424,041 +0.11(+0.44%)
May 14, 2021 24.26 24.59 24.26 24.56 5,518,677 +0.38(+1.56%)
May 13, 2021 23.67 24.32 23.59 24.18 5,610,902 +0.56(+2.39%)
May 12, 2021 24.43 24.47 23.57 23.62 7,405,982 -0.81(-3.30%)
May 11, 2021 24.40 24.56 24.21 24.43 5,077,661 -0.13(-0.55%)
May 10, 2021 24.75 24.96 24.56 24.56 3,676,870 -0.13(-0.54%)
May 07, 2021 24.51 24.75 24.45 24.70 3,366,691 +0.08(+0.33%)
May 06, 2021 24.59 24.61 24.26 24.61 4,325,315 +0.11(+0.44%)
May 05, 2021 24.37 24.61 24.10 24.51 5,163,550 +0.19(+0.77%)
May 04, 2021 24.59 24.59 24.13 24.32 4,995,750 -0.19(-0.77%)
May 03, 2021 24.61 24.82 24.51 24.51 5,900,348 +0.08(+0.33%)
Apr 30, 2021 24.35 24.59 24.29 24.43 6,807,249 +0.22(+0.89%)
Apr 29, 2021 24.05 24.21 23.94 24.21 4,724,771 +0.16(+0.67%)
Apr 28, 2021 24.08 24.32 23.94 24.05 5,649,468 +0.08(+0.34%)
Apr 27, 2021 23.81 24.10 23.70 23.97 4,328,216 +0.32(+1.37%)
Apr 26, 2021 23.94 23.94 23.65 23.65 3,181,632 -0.30(-1.24%)
Apr 23, 2021 23.62 23.94 23.43 23.94 4,150,696 +0.38(+1.60%)
Apr 22, 2021 23.67 23.81 23.51 23.57 3,224,342 -0.11(-0.45%)
Apr 21, 2021 23.46 23.73 23.22 23.67 3,224,134 +0.11(+0.46%)
Apr 20, 2021 23.70 23.73 23.35 23.57 3,565,816 -0.11(-0.45%)
Apr 19, 2021 23.86 23.89 23.65 23.67 2,648,466 -0.16(-0.68%)
Apr 16, 2021 23.81 23.94 23.79 23.83 4,254,819 +0.11(+0.45%)
Apr 15, 2021 23.81 23.83 23.62 23.73 3,309,410 -0.05(-0.23%)
Apr 14, 2021 23.54 23.81 23.51 23.78 5,671,109 +0.22(+0.91%)
Apr 13, 2021 23.48 23.59 23.30 23.57 3,275,350 +0.05(+0.23%)
Apr 12, 2021 23.32 23.51 23.30 23.51 2,959,979 +0.22(+0.92%)
Apr 09, 2021 23.48 23.51 23.24 23.30 2,403,031 -0.19(-0.80%)
Apr 08, 2021 23.35 23.48 23.22 23.48 3,087,045 +0.11(+0.46%)
Apr 07, 2021 23.46 23.48 23.19 23.38 4,071,342 -0.05(-0.23%)
Apr 06, 2021 23.32 23.46 23.30 23.43 4,023,406 +0.05(+0.23%)
Apr 05, 2021 23.51 23.54 23.22 23.38 4,796,061 -0.08(-0.34%)
Apr 01, 2021 23.16 23.46 23.05 23.46 4,844,499 +0.32(+1.40%)
Mar 31, 2021 23.32 23.46 23.13 23.13 5,431,489 -0.32(-1.38%)
Mar 30, 2021 23.13 23.51 22.97 23.46 6,165,996 +0.40(+1.75%)
Mar 29, 2021 23.42 23.61 23.05 23.05 6,323,018 -0.47(-2.01%)
Mar 26, 2021 23.32 23.53 23.16 23.53 5,836,683 +0.29(+1.24%)
Mar 25, 2021 23.08 23.34 22.56 23.24 6,678,981 +0.31(+1.37%)
Mar 24, 2021 23.21 23.66 22.90 22.92 7,707,230 -0.18(-0.79%)
Mar 23, 2021 23.37 23.47 23.00 23.11 5,895,502 -0.29(-1.23%)
Mar 22, 2021 23.47 23.55 23.21 23.40 5,524,045 +0.03(+0.11%)
Mar 19, 2021 23.21 23.61 22.96 23.37 9,291,195 +0.31(+1.37%)
Mar 18, 2021 23.21 23.47 22.98 23.05 5,678,689 -0.18(-0.79%)
Mar 17, 2021 22.82 23.29 22.71 23.24 4,219,545 +0.39(+1.72%)
Mar 16, 2021 22.98 23.03 22.66 22.84 3,961,818 -0.16(-0.68%)
Mar 15, 2021 23.03 23.26 22.77 23.00 5,108,195 +0.08(+0.34%)
Mar 12, 2021 22.58 23.03 22.54 22.92 4,387,950 +0.34(+1.51%)
Mar 11, 2021 22.69 22.69 22.48 22.58 5,834,469 -0.08(-0.35%)
Mar 10, 2021 22.40 22.69 22.35 22.66 4,006,444 +0.34(+1.53%)
Mar 09, 2021 22.56 22.58 22.24 22.32 4,059,457 -0.24(-1.05%)
Mar 08, 2021 21.93 22.63 21.90 22.56 8,420,743 +0.73(+3.37%)
Mar 05, 2021 21.85 22.03 21.11 21.82 8,202,042 +0.08(+0.36%)
Mar 04, 2021 22.08 22.21 21.45 21.74 8,120,393 -0.29(-1.31%)
Mar 03, 2021 22.14 22.32 22.01 22.03 4,521,349 -0.05(-0.24%)
Mar 02, 2021 21.87 22.29 21.82 22.08 5,669,019 +0.21(+0.96%)
Mar 01, 2021 21.98 22.32 21.87 21.87 5,338,730 +0.08(+0.36%)
Feb 26, 2021 21.87 22.14 21.59 21.80 6,666,378 +0.00(+0.00%)
Feb 25, 2021 22.40 22.69 21.66 21.80 7,839,815 -0.58(-2.58%)
Feb 24, 2021 21.95 22.37 21.90 22.37 5,139,224 +0.50(+2.28%)
Feb 23, 2021 21.82 21.98 21.38 21.87 4,880,863 -0.05(-0.24%)
Feb 22, 2021 21.85 22.21 21.74 21.93 8,065,211 +0.05(+0.24%)
Feb 19, 2021 21.64 22.14 21.64 21.87 6,263,217 +0.37(+1.71%)
Feb 18, 2021 21.82 21.90 21.43 21.51 7,999,464 -0.42(-1.91%)
Feb 17, 2021 22.37 22.40 21.77 21.93 8,000,625 -0.50(-2.22%)
Feb 16, 2021 22.40 22.42 22.16 22.42 7,253,310 +0.18(+0.83%)
Feb 12, 2021 22.16 22.37 22.06 22.24 5,573,374 +0.05(+0.24%)
Feb 11, 2021 22.69 22.87 22.03 22.19 11,474,395 -0.52(-2.31%)
Feb 10, 2021 22.53 22.82 22.48 22.71 8,135,671 +0.26(+1.17%)
Feb 09, 2021 22.61 22.63 22.21 22.45 5,481,056 -0.18(-0.81%)
Feb 08, 2021 22.56 22.82 22.56 22.63 6,432,935 +0.16(+0.70%)
Feb 05, 2021 22.21 22.53 22.15 22.48 6,000,975 +0.37(+1.66%)
Feb 04, 2021 21.95 22.21 21.93 22.11 5,173,695 +0.18(+0.84%)
Feb 03, 2021 22.03 22.21 21.90 21.93 3,565,385 -0.08(-0.36%)
Feb 02, 2021 21.85 22.08 21.77 22.01 5,608,579 +0.26(+1.21%)
Feb 01, 2021 21.38 21.74 21.24 21.74 6,243,493 +0.45(+2.09%)
Jan 29, 2021 21.82 21.91 21.19 21.30 9,362,074 -0.55(-2.52%)
Jan 28, 2021 21.59 21.87 21.53 21.85 5,376,477 +0.31(+1.46%)
Jan 27, 2021 22.03 22.08 21.51 21.53 6,451,279 -0.58(-2.61%)
Jan 26, 2021 22.16 22.35 21.98 22.11 4,911,320 +0.05(+0.24%)
Jan 25, 2021 21.93 22.16 21.77 22.06 4,401,576 +0.13(+0.60%)
Jan 22, 2021 21.87 21.98 21.72 21.93 4,013,232 +0.00(+0.00%)
Jan 21, 2021 21.77 22.11 21.66 21.93 4,843,521 +0.21(+0.97%)
Jan 20, 2021 21.64 21.87 21.56 21.72 4,703,808 +0.13(+0.61%)
Jan 19, 2021 21.77 21.82 21.56 21.59 4,742,050 -0.16(-0.72%)
Jan 15, 2021 21.74 21.77 21.53 21.74 3,893,092 -0.05(-0.24%)
Jan 14, 2021 21.66 21.82 21.45 21.80 4,376,756 +0.26(+1.22%)
Jan 13, 2021 21.53 21.72 21.53 21.53 2,800,191 -0.03(-0.12%)
Jan 12, 2021 21.53 21.61 21.43 21.56 3,582,965 +0.10(+0.49%)
Jan 11, 2021 21.64 21.90 21.45 21.45 3,556,885 -0.29(-1.33%)
Jan 08, 2021 21.56 21.74 21.38 21.74 4,349,212 +0.18(+0.85%)
Jan 07, 2021 21.69 21.82 21.56 21.56 4,691,326 +0.00(+0.00%)
Jan 06, 2021 21.53 21.90 21.51 21.56 5,833,942 +0.05(+0.24%)
Jan 05, 2021 21.61 21.82 21.45 21.51 5,280,720 -0.08(-0.36%)
Jan 04, 2021 22.24 22.24 21.38 21.59 8,427,762 -0.58(-2.60%)
Dec 31, 2020 22.16 22.16 22.16 5,373,027 +0.24(+1.08%)
Dec 30, 2020 21.72 22.06 21.56 21.93 5,373,027 +0.31(+1.46%)
Dec 29, 2020 21.92 22.05 21.59 21.61 6,550,646 -0.26(-1.17%)
Dec 28, 2020 21.76 22.07 21.74 21.87 7,538,429 +0.31(+1.42%)
Dec 24, 2020 21.71 21.78 21.46 21.56 2,118,400 -0.08(-0.35%)
Dec 23, 2020 21.36 21.82 21.31 21.64 3,746,598 +0.36(+1.68%)
Dec 22, 2020 21.43 21.43 21.20 21.28 3,859,518 -0.03(-0.12%)
Dec 21, 2020 21.33 21.38 21.08 21.31 5,131,399 -0.15(-0.71%)
Dec 18, 2020 21.71 21.83 21.31 21.46 7,896,987 -0.03(-0.12%)
Dec 17, 2020 21.43 21.59 21.38 21.48 3,877,383 +0.10(+0.48%)
Dec 16, 2020 21.46 21.48 21.20 21.38 3,896,096 -0.05(-0.24%)
Dec 15, 2020 21.20 21.43 21.13 21.43 3,736,601 +0.38(+1.82%)
Dec 14, 2020 21.31 21.33 21.00 21.05 4,518,010 +0.00(+0.00%)
Dec 11, 2020 21.00 21.15 20.95 21.05 4,160,506 +0.05(+0.24%)
Dec 10, 2020 21.08 21.13 20.82 21.00 4,577,689 -0.20(-0.96%)
Dec 09, 2020 21.41 21.48 21.00 21.20 4,066,111 -0.05(-0.24%)
Dec 08, 2020 21.08 21.41 21.05 21.25 4,062,834 +0.13(+0.60%)
Dec 07, 2020 21.38 21.43 21.00 21.13 3,634,718 -0.23(-1.08%)
Dec 04, 2020 21.08 21.36 21.02 21.36 4,527,456 +0.43(+2.08%)
Dec 03, 2020 20.77 21.15 20.69 20.92 4,556,149 +0.23(+1.11%)
Dec 02, 2020 20.64 20.85 20.51 20.69 4,162,762 +0.10(+0.50%)
Dec 01, 2020 20.64 21.05 20.51 20.59 4,799,889 +0.15(+0.75%)
Nov 30, 2020 20.90 20.95 20.36 20.44 8,296,410 -0.41(-1.96%)
Nov 27, 2020 20.90 21.00 20.64 20.85 2,240,456 +0.00(+0.00%)
Nov 25, 2020 20.92 20.96 20.54 20.85 4,836,236 -0.10(-0.49%)
Nov 24, 2020 20.90 21.13 20.69 20.95 6,150,517 +0.46(+2.24%)
Nov 23, 2020 20.31 20.62 20.21 20.49 4,113,027 +0.33(+1.65%)
Nov 20, 2020 20.08 20.33 19.95 20.16 4,133,613 +0.13(+0.64%)
Nov 19, 2020 20.31 20.36 19.82 20.03 4,001,784 -0.33(-1.63%)
Nov 18, 2020 20.33 20.82 20.28 20.36 7,901,124 +0.20(+1.01%)
Nov 17, 2020 19.64 20.23 19.54 20.16 5,097,776 +0.38(+1.94%)
Nov 16, 2020 19.62 19.90 19.44 19.77 4,662,156 +0.43(+2.25%)
Nov 13, 2020 18.93 19.47 18.93 19.34 5,617,073 +0.46(+2.44%)
Nov 12, 2020 18.85 19.03 18.67 18.88 5,297,400 -0.03(-0.13%)
Nov 11, 2020 19.49 19.49 18.80 18.90 5,184,890 -0.54(-2.76%)
Nov 10, 2020 18.70 19.49 18.55 19.44 6,712,915 +0.92(+4.97%)
Nov 09, 2020 19.13 19.24 18.47 18.52 11,550,427 +0.08(+0.42%)
Nov 06, 2020 18.88 18.95 18.34 18.44 3,865,427 -0.43(-2.30%)
Nov 05, 2020 18.75 18.93 18.60 18.88 4,199,249 +0.33(+1.79%)
Nov 04, 2020 18.57 19.08 18.34 18.55 3,841,337 -0.08(-0.41%)
Nov 03, 2020 18.62 18.70 18.52 18.62 3,340,936 +0.13(+0.69%)
Nov 02, 2020 18.24 18.65 18.16 18.50 4,928,422 +0.38(+2.12%)
Oct 30, 2020 18.24 18.32 18.01 18.11 7,204,307 -0.03(-0.14%)
Oct 29, 2020 18.14 18.28 17.68 18.14 5,880,088 +0.31(+1.72%)
Oct 28, 2020 17.93 18.19 17.78 17.83 7,612,573 -0.33(-1.83%)
Oct 27, 2020 18.39 18.50 18.16 18.16 4,545,484 -0.08(-0.42%)
Oct 26, 2020 18.29 18.37 17.98 18.24 5,233,516 -0.23(-1.24%)
Oct 23, 2020 18.34 18.70 18.29 18.47 4,368,799 +0.15(+0.84%)
Oct 22, 2020 18.09 18.32 18.09 18.32 3,449,890 +0.23(+1.27%)
Oct 21, 2020 18.29 18.29 18.06 18.09 4,318,870 -0.26(-1.39%)
Oct 20, 2020 18.39 18.52 18.24 18.34 3,247,551 +0.20(+1.13%)
Oct 19, 2020 18.55 18.62 18.14 18.14 3,464,361 -0.36(-1.93%)
Oct 16, 2020 18.57 18.67 18.44 18.50 2,576,207 -0.18(-0.96%)
Oct 15, 2020 18.60 18.67 18.47 18.67 4,121,266 -0.03(-0.14%)
Oct 14, 2020 18.67 18.88 18.64 18.70 3,187,967 -0.08(-0.41%)
Oct 13, 2020 18.65 18.80 18.39 18.78 6,098,391 +0.15(+0.82%)
Oct 12, 2020 18.47 18.67 18.42 18.62 5,341,742 +0.15(+0.83%)
Oct 09, 2020 18.88 18.90 18.42 18.47 3,858,028 -0.38(-2.03%)
Oct 08, 2020 18.65 18.90 18.55 18.85 5,251,231 +0.28(+1.51%)
Oct 07, 2020 18.60 18.62 18.39 18.57 3,888,030 +0.13(+0.69%)
Oct 06, 2020 18.57 18.78 18.39 18.44 3,985,506 -0.13(-0.69%)
Oct 05, 2020 18.39 18.65 18.39 18.57 3,910,673 +0.20(+1.11%)
Oct 02, 2020 17.88 18.44 17.86 18.37 5,040,928 +0.18(+0.98%)
Oct 01, 2020 18.24 18.24 17.91 18.19 4,368,755 +0.00(+0.00%)
Sep 30, 2020 18.21 18.46 18.06 18.19 4,843,111 +0.00(+0.00%)
Sep 29, 2020 18.57 18.60 18.06 18.19 5,057,997 -0.26(-1.39%)
Sep 28, 2020 18.30 18.59 18.17 18.44 8,202,878 +0.40(+2.20%)
Sep 25, 2020 17.70 18.12 17.70 18.05 5,210,383 +0.35(+1.96%)
Sep 24, 2020 17.82 18.07 17.38 17.70 7,766,570 -0.12(-0.70%)
Sep 23, 2020 18.32 18.52 17.77 17.82 6,680,357 -0.47(-2.57%)
Sep 22, 2020 18.32 18.59 18.22 18.30 6,255,976 +0.02(+0.14%)
Sep 21, 2020 18.54 18.64 18.12 18.27 8,239,742 -0.37(-1.99%)
Sep 18, 2020 18.91 19.01 18.59 18.64 9,858,530 -0.27(-1.44%)
Sep 17, 2020 18.74 19.01 18.55 18.91 5,691,442 +0.07(+0.39%)
Sep 16, 2020 18.59 19.01 18.54 18.84 5,900,839 +0.35(+1.88%)
Sep 15, 2020 18.89 18.91 18.39 18.49 6,696,052 -0.37(-1.97%)
Sep 14, 2020 18.47 18.99 18.27 18.87 5,445,508 +0.45(+2.42%)
Sep 11, 2020 18.32 18.47 18.01 18.42 6,218,357 +0.20(+1.09%)
Sep 10, 2020 18.47 18.49 18.20 18.22 4,030,181 -0.25(-1.34%)
Sep 09, 2020 18.42 18.54 18.32 18.47 3,363,957 +0.17(+0.95%)
Sep 08, 2020 18.15 18.59 18.05 18.30 4,750,766 +0.15(+0.82%)
Sep 04, 2020 18.17 18.44 17.75 18.15 4,705,064 -0.02(-0.14%)
Sep 03, 2020 18.42 18.52 18.00 18.17 4,326,495 -0.25(-1.35%)
Sep 02, 2020 18.32 18.44 18.22 18.42 3,040,332 +0.10(+0.54%)
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.