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 (%)
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%)
Sep 01, 2020 18.22 18.47 18.17 18.32 2,707,070 +0.10(+0.54%)
Aug 31, 2020 18.49 18.49 18.20 18.22 4,749,340 -0.27(-1.47%)
Aug 28, 2020 18.44 18.59 18.34 18.49 2,439,784 +0.15(+0.81%)
Aug 27, 2020 18.20 18.47 18.15 18.34 3,896,716 +0.20(+1.09%)
Aug 26, 2020 18.49 18.52 18.15 18.15 3,351,350 -0.35(-1.88%)
Aug 25, 2020 18.59 18.72 18.22 18.49 3,212,583 -0.05(-0.27%)
Aug 24, 2020 18.20 18.59 18.07 18.54 3,755,384 +0.45(+2.47%)
Aug 21, 2020 18.25 18.32 18.10 18.10 3,132,393 -0.07(-0.41%)
Aug 20, 2020 18.30 18.37 18.15 18.17 3,814,930 -0.20(-1.08%)
Aug 19, 2020 18.34 18.57 18.27 18.37 2,941,184 +0.02(+0.14%)
Aug 18, 2020 18.42 18.52 18.30 18.34 3,537,015 -0.02(-0.14%)
Aug 17, 2020 18.62 18.67 18.34 18.37 3,491,456 -0.25(-1.33%)
Aug 14, 2020 18.52 18.82 18.34 18.62 3,254,901 +0.12(+0.67%)
Aug 13, 2020 18.59 18.93 18.44 18.49 2,945,581 -0.12(-0.67%)
Aug 12, 2020 18.91 18.96 18.44 18.62 3,679,888 -0.17(-0.92%)
Aug 11, 2020 19.01 19.14 18.72 18.79 4,982,256 +0.05(+0.26%)
Aug 10, 2020 18.39 18.84 18.32 18.74 3,945,574 +0.45(+2.44%)
Aug 07, 2020 18.15 18.32 18.02 18.30 4,186,232 +0.17(+0.96%)
Aug 06, 2020 18.39 18.52 18.12 18.12 2,813,456 -0.30(-1.62%)
Aug 05, 2020 18.27 18.47 18.22 18.42 3,216,911 +0.27(+1.50%)
Aug 04, 2020 18.59 18.67 18.10 18.15 5,964,585 -0.42(-2.27%)
Aug 03, 2020 18.44 18.77 18.25 18.57 5,610,722 +0.20(+1.08%)
Jul 31, 2020 18.82 18.91 18.32 18.37 7,279,296 -0.17(-0.94%)
Jul 30, 2020 18.59 18.72 18.36 18.54 5,095,716 +0.12(+0.67%)
Jul 29, 2020 18.22 18.49 18.10 18.42 4,506,355 +0.32(+1.78%)
Jul 28, 2020 18.12 18.34 18.02 18.10 6,196,101 +0.07(+0.41%)
Jul 27, 2020 17.80 18.05 17.80 18.02 3,691,279 +0.30(+1.68%)
Jul 24, 2020 18.02 18.17 17.63 17.73 4,578,483 -0.05(-0.28%)
Jul 23, 2020 17.92 18.10 17.73 17.77 4,655,088 -0.15(-0.83%)
Jul 22, 2020 17.73 18.17 17.70 17.92 4,385,864 +0.12(+0.70%)
Jul 21, 2020 17.70 17.85 17.50 17.80 4,450,839 +0.32(+1.84%)
Jul 20, 2020 17.30 17.70 17.28 17.48 5,911,104 +0.07(+0.43%)
Jul 17, 2020 17.35 17.55 17.25 17.40 6,766,031 +0.07(+0.43%)
Jul 16, 2020 17.25 17.73 17.18 17.33 4,775,363 -0.07(-0.43%)
Jul 15, 2020 16.93 17.45 16.91 17.40 5,358,769 +0.64(+3.85%)
Jul 14, 2020 16.36 16.98 16.30 16.76 6,812,555 +0.27(+1.65%)
Jul 13, 2020 16.26 16.66 16.24 16.49 7,049,827 +0.02(+0.15%)
Jul 10, 2020 15.94 16.46 15.82 16.46 9,069,633 +0.45(+2.79%)
Jul 09, 2020 16.29 16.31 15.94 16.01 6,205,589 -0.32(-1.97%)
Jul 08, 2020 16.09 16.39 15.99 16.34 5,641,820 +0.32(+2.01%)
Jul 07, 2020 15.89 16.26 15.89 16.01 8,778,868 +0.07(+0.47%)
Jul 06, 2020 15.89 16.04 15.67 15.94 5,993,675 +0.32(+2.06%)
Jul 02, 2020 16.11 16.19 15.59 15.62 6,811,291 -0.25(-1.56%)
Jul 01, 2020 16.14 16.58 15.77 15.87 9,587,247 -0.40(-2.44%)
Jun 30, 2020 16.11 16.31 15.96 16.26 9,130,145 +0.05(+0.31%)
Jun 29, 2020 15.82 16.26 15.52 16.21 5,892,955 +0.55(+3.48%)
Jun 26, 2020 16.05 16.11 15.60 15.67 9,211,407 -0.46(-2.82%)
Jun 25, 2020 15.57 16.31 15.52 16.12 9,111,743 +0.29(+1.81%)
Jun 24, 2020 16.17 16.29 15.38 15.84 8,647,924 -0.55(-3.36%)
Jun 23, 2020 16.31 16.41 16.17 16.39 6,006,583 +0.26(+1.63%)
Jun 22, 2020 16.15 16.17 15.79 16.12 6,455,868 +0.10(+0.60%)
Jun 19, 2020 16.91 16.96 15.99 16.03 15,750,373 -0.65(-3.88%)
Jun 18, 2020 16.58 16.96 16.55 16.67 4,566,308 -0.07(-0.43%)
Jun 17, 2020 16.87 16.96 16.58 16.75 5,235,206 -0.14(-0.85%)
Jun 16, 2020 17.27 17.34 16.51 16.89 10,193,299 +0.22(+1.29%)
Jun 15, 2020 16.03 16.89 15.86 16.67 10,858,056 -0.02(-0.14%)
Jun 12, 2020 16.43 16.73 15.91 16.70 9,275,607 +0.98(+6.25%)
Jun 11, 2020 16.07 16.17 15.40 15.72 12,320,327 -0.46(-2.81%)
Jun 10, 2020 17.01 17.01 15.81 16.17 12,515,197 -0.79(-4.66%)
Jun 09, 2020 17.13 17.37 16.82 16.96 8,570,642 -0.55(-3.15%)
Jun 08, 2020 16.89 17.54 16.79 17.51 9,755,976 +1.17(+7.18%)
Jun 05, 2020 16.91 17.49 16.24 16.34 11,591,983 +0.34(+2.10%)
Jun 04, 2020 15.60 16.27 15.45 16.00 11,761,713 +0.38(+2.45%)
Jun 03, 2020 15.16 15.79 15.16 15.62 11,557,559 +0.67(+4.49%)
Jun 02, 2020 15.19 15.38 14.92 14.95 8,511,403 -0.10(-0.64%)
Jun 01, 2020 14.78 15.24 14.66 15.04 11,022,326 +0.29(+1.95%)
May 29, 2020 14.97 15.31 14.73 14.76 52,333,104 -0.43(-2.84%)
May 28, 2020 15.74 15.76 15.09 15.19 10,669,381 -0.50(-3.21%)
May 27, 2020 15.81 15.81 15.02 15.69 9,990,120 +0.29(+1.87%)
May 26, 2020 15.36 15.69 15.33 15.40 9,927,792 +0.22(+1.42%)
May 22, 2020 15.24 15.26 14.78 15.19 6,201,353 +0.00(+0.00%)
May 21, 2020 15.33 15.48 14.85 15.19 6,676,648 -0.22(-1.40%)
May 20, 2020 14.97 15.55 14.90 15.40 9,082,815 +0.48(+3.21%)
May 19, 2020 14.85 15.38 14.73 14.92 6,936,360 +0.07(+0.48%)
May 18, 2020 14.54 15.04 14.35 14.85 11,323,201 +0.93(+6.71%)
May 15, 2020 13.97 14.30 13.87 13.92 8,008,888 -0.29(-2.02%)
May 14, 2020 13.20 14.23 13.15 14.21 7,802,554 +0.67(+4.96%)
May 13, 2020 13.85 13.89 13.13 13.54 9,436,753 -0.36(-2.59%)
May 12, 2020 14.54 14.59 13.89 13.89 7,462,794 -0.55(-3.81%)
May 11, 2020 14.64 14.83 14.45 14.45 6,180,495 -0.43(-2.90%)
May 08, 2020 14.80 14.95 14.66 14.88 4,809,949 +0.29(+1.97%)
May 07, 2020 14.73 15.03 14.52 14.59 6,505,028 +0.12(+0.83%)
May 06, 2020 15.09 15.31 14.45 14.47 5,235,637 -0.57(-3.82%)
May 05, 2020 15.07 15.45 14.92 15.04 5,928,972 +0.38(+2.61%)
May 04, 2020 14.42 14.88 14.25 14.66 6,615,788 -0.02(-0.16%)
May 01, 2020 14.52 15.31 14.45 14.69 6,699,049 -0.29(-1.92%)
Apr 30, 2020 16.12 16.17 14.80 14.97 9,631,522 -0.31(-2.04%)
Apr 29, 2020 15.43 15.62 14.90 15.28 8,287,979 +0.29(+1.92%)
Apr 28, 2020 14.64 15.07 14.28 15.00 7,975,559 +0.74(+5.21%)
Apr 27, 2020 14.16 14.45 13.97 14.25 5,108,836 +0.07(+0.51%)
Apr 24, 2020 14.09 14.25 13.77 14.18 5,054,226 +0.12(+0.85%)
Apr 23, 2020 14.45 14.73 14.04 14.06 5,703,356 -0.38(-2.65%)
Apr 22, 2020 14.97 15.09 14.01 14.45 5,936,959 -0.26(-1.79%)
Apr 21, 2020 13.54 14.85 13.54 14.71 8,687,555 +0.77(+5.50%)
Apr 20, 2020 13.82 14.57 13.66 13.94 7,545,844 -0.48(-3.32%)
Apr 17, 2020 14.13 14.43 13.68 14.42 8,349,048 +0.96(+7.12%)
Apr 16, 2020 13.68 14.18 13.37 13.46 6,617,761 -0.22(-1.58%)
Apr 15, 2020 13.77 14.01 13.25 13.68 7,195,321 -0.65(-4.51%)
Apr 14, 2020 15.09 15.14 13.87 14.33 8,170,728 -0.24(-1.64%)
Apr 13, 2020 14.76 14.83 13.68 14.57 7,861,587 +0.02(+0.17%)
Apr 09, 2020 15.16 16.15 13.97 14.54 19,988,742 +0.77(+5.57%)
Apr 08, 2020 13.37 13.89 12.67 13.77 15,351,899 +3.11(+29.21%)
Apr 07, 2020 11.19 11.71 10.54 10.66 17,774,072 +0.48(+4.71%)
Apr 06, 2020 10.54 10.76 9.942 10.18 10,195,203 +0.55(+5.72%)
Apr 03, 2020 10.92 11.04 9.175 9.630 16,678,017 -1.29(-11.84%)
Apr 02, 2020 10.47 11.69 10.37 10.92 10,765,095 +0.46(+4.35%)
Apr 01, 2020 11.43 11.69 10.37 10.47 11,489,770 -1.68(-13.81%)
Mar 31, 2020 13.54 13.63 11.98 12.15 13,460,948 -1.44(-10.58%)
Mar 30, 2020 14.06 14.25 13.03 13.58 9,934,332 -0.50(-3.57%)
Mar 27, 2020 14.11 14.64 13.74 14.09 13,840,719 -0.48(-3.31%)
Mar 26, 2020 14.71 15.79 14.02 14.57 18,511,896 +0.90(+6.55%)
Mar 25, 2020 12.62 14.78 12.18 13.67 18,948,994 +2.07(+17.82%)
Mar 24, 2020 11.83 12.52 10.80 11.60 16,154,953 +0.69(+6.32%)
Mar 23, 2020 13.19 13.51 10.46 10.92 21,723,256 -1.29(-10.55%)
Mar 20, 2020 12.55 13.45 12.02 12.20 13,419,515 +0.14(+1.14%)
Mar 19, 2020 11.81 12.98 10.75 12.06 18,865,284 -0.16(-1.32%)
Mar 18, 2020 14.39 14.41 8.066 12.22 27,505,894 -3.08(-20.12%)
Mar 17, 2020 15.99 16.15 14.78 15.30 15,844,818 +0.09(+0.60%)
Mar 16, 2020 15.26 18.11 14.22 15.21 16,683,509 -0.64(-4.06%)
Mar 13, 2020 16.66 16.73 14.82 15.86 13,168,551 +0.60(+3.92%)
Mar 12, 2020 16.04 16.41 15.01 15.26 15,487,358 -3.08(-16.79%)
Mar 11, 2020 19.14 19.19 18.08 18.34 12,081,639 -1.22(-6.23%)
Mar 10, 2020 20.08 20.11 18.98 19.56 9,741,203 +0.30(+1.55%)
Mar 09, 2020 19.79 19.92 18.89 19.26 11,307,207 -1.68(-8.01%)
Mar 06, 2020 20.84 21.07 19.96 20.93 10,398,762 -0.64(-2.98%)
Mar 05, 2020 21.60 21.69 21.23 21.58 4,995,824 -0.46(-2.09%)
Mar 04, 2020 21.83 22.27 21.65 22.04 5,280,898 +0.46(+2.13%)
Mar 03, 2020 21.78 22.34 21.21 21.58 10,728,359 -0.11(-0.53%)
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.