Annaly Capital Management Inc (NY: NLY )

19.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 19.76 19.81 19.53 19.53 4,204,560 -0.17(-0.86%)
Apr 27, 2018 19.65 19.78 19.59 19.70 2,583,776 +0.09(+0.48%)
Apr 26, 2018 19.51 19.66 19.42 19.61 3,559,875 +0.17(+0.87%)
Apr 25, 2018 19.31 19.47 19.29 19.44 2,360,491 +0.04(+0.19%)
Apr 24, 2018 19.44 19.49 19.25 19.40 3,339,044 +0.00(+0.00%)
Apr 23, 2018 19.36 19.44 19.29 19.40 2,420,577 +0.09(+0.49%)
Apr 20, 2018 19.36 19.46 19.25 19.31 3,126,400 +0.00(+0.00%)
Apr 19, 2018 19.36 19.44 19.25 19.31 3,115,099 -0.06(-0.29%)
Apr 18, 2018 19.38 19.49 19.34 19.36 3,653,176 +0.02(+0.10%)
Apr 17, 2018 19.44 19.44 19.31 19.34 4,753,321 -0.06(-0.29%)
Apr 16, 2018 19.42 19.51 19.31 19.40 3,461,970 +0.04(+0.19%)
Apr 13, 2018 19.49 19.55 19.31 19.36 3,048,610 -0.08(-0.39%)
Apr 12, 2018 19.68 19.70 19.42 19.44 2,768,240 -0.21(-1.05%)
Apr 11, 2018 19.66 19.74 19.51 19.65 2,687,980 +0.02(+0.10%)
Apr 10, 2018 19.78 19.80 19.58 19.63 3,810,276 -0.08(-0.38%)
Apr 09, 2018 19.78 19.91 19.67 19.70 2,933,108 -0.04(-0.19%)
Apr 06, 2018 19.63 19.81 19.63 19.74 3,073,337 +0.11(+0.58%)
Apr 05, 2018 19.63 19.72 19.57 19.63 3,327,564 -0.06(-0.29%)
Apr 04, 2018 19.57 19.76 19.44 19.68 4,419,181 +0.13(+0.67%)
Apr 03, 2018 19.49 19.66 19.41 19.55 4,083,184 +0.06(+0.29%)
Apr 02, 2018 19.59 19.63 19.36 19.49 3,589,476 -0.15(-0.77%)
Mar 29, 2018 19.65 19.65 19.65 0 +0.23(+1.16%)
Mar 28, 2018 19.42 19.53 19.25 19.42 4,879,458 +0.02(+0.10%)
Mar 27, 2018 19.31 19.51 19.18 19.40 5,838,218 +0.05(+0.28%)
Mar 26, 2018 19.33 19.46 19.20 19.35 4,105,645 +0.15(+0.76%)
Mar 23, 2018 19.35 19.56 19.18 19.20 5,064,221 -0.11(-0.57%)
Mar 22, 2018 19.22 19.61 19.18 19.31 6,090,954 +0.02(+0.09%)
Mar 21, 2018 19.22 19.31 19.13 19.29 3,266,347 +0.07(+0.38%)
Mar 20, 2018 19.22 19.31 19.16 19.22 4,098,660 +0.02(+0.10%)
Mar 19, 2018 19.44 19.44 19.00 19.20 3,944,244 -0.24(-1.22%)
Mar 16, 2018 19.25 19.49 19.20 19.44 4,402,904 +0.24(+1.24%)
Mar 15, 2018 19.29 19.31 19.02 19.20 3,016,928 -0.07(-0.38%)
Mar 14, 2018 19.40 19.57 19.27 19.27 5,072,473 -0.07(-0.38%)
Mar 13, 2018 19.25 19.40 19.24 19.35 2,837,487 +0.16(+0.86%)
Mar 12, 2018 18.94 19.31 18.93 19.18 4,425,784 +0.26(+1.35%)
Mar 09, 2018 18.92 18.97 18.74 18.92 2,528,341 +0.04(+0.19%)
Mar 08, 2018 18.80 18.96 18.78 18.89 3,630,418 +0.09(+0.49%)
Mar 07, 2018 18.69 18.80 4,105,218 +0.02(+0.10%)
Mar 06, 2018 18.78 18.85 18.58 18.78 3,870,978 +0.18(+0.98%)
Mar 05, 2018 18.49 18.81 18.49 18.60 3,144,700 +0.07(+0.40%)
Mar 02, 2018 18.43 18.54 18.33 18.52 3,735,336 +0.07(+0.40%)
Mar 01, 2018 18.41 18.56 18.30 18.45 4,386,584 +0.09(+0.50%)
Feb 28, 2018 18.60 18.73 18.36 18.36 6,676,844 -0.22(-1.18%)
Feb 27, 2018 19.13 19.13 18.58 18.58 4,511,685 -0.48(-2.50%)
Feb 26, 2018 19.09 19.22 18.94 19.05 2,807,341 +0.05(+0.29%)
Feb 23, 2018 18.74 19.05 18.70 19.00 3,290,361 +0.37(+1.96%)
Feb 22, 2018 18.63 3,739,721 +0.04(+0.20%)
Feb 21, 2018 19.03 19.13 18.60 18.60 6,219,656 -0.38(-2.02%)
Feb 20, 2018 19.55 18.91 18.98 5,640,436 -0.57(-2.90%)
Feb 16, 2018 19.55 19.55 19.55 0 +0.07(+0.38%)
Feb 15, 2018 19.49 19.13 19.47 5,240,727 +0.48(+2.51%)
Feb 14, 2018 19.07 19.14 18.92 19.00 3,715,017 -0.13(-0.67%)
Feb 13, 2018 18.94 19.20 18.83 19.13 4,104,273 +0.27(+1.46%)
Feb 12, 2018 18.72 18.89 18.60 18.85 4,120,877 +0.16(+0.88%)
Feb 09, 2018 18.58 18.76 18.36 18.69 5,470,124 +0.18(+0.99%)
Feb 08, 2018 18.72 18.92 18.50 18.50 7,172,063 -0.18(-0.98%)
Feb 07, 2018 18.91 19.09 18.69 18.69 6,070,009 -0.20(-1.07%)
Feb 06, 2018 18.61 19.20 18.49 18.89 9,976,432 +0.03(+0.15%)
Feb 05, 2018 18.89 18.89 18.39 18.86 9,634,772 -0.10(-0.53%)
Feb 02, 2018 19.18 19.25 18.92 18.96 5,315,548 -0.26(-1.33%)
Feb 01, 2018 19.24 19.67 19.18 19.22 7,135,878 -0.07(-0.38%)
Jan 31, 2018 19.53 19.58 19.05 19.29 8,509,184 -0.11(-0.57%)
Jan 30, 2018 19.11 19.16 19.03 19.40 6,602,613 +0.18(+0.95%)
Jan 29, 2018 19.91 19.91 19.17 19.22 11,865,963 -0.75(-3.76%)
Jan 26, 2018 20.21 20.22 19.86 19.97 6,322,738 -0.20(-1.00%)
Jan 25, 2018 20.32 20.35 20.24 20.17 8,656,853 -0.16(-0.81%)
Jan 24, 2018 20.57 20.59 20.33 20.33 3,394,040 -0.20(-0.98%)
Jan 23, 2018 20.44 20.63 20.43 20.54 3,132,039 +0.09(+0.45%)
Jan 22, 2018 20.55 20.57 20.41 20.44 4,066,922 -0.04(-0.18%)
Jan 19, 2018 20.26 20.49 20.19 20.48 4,045,684 +0.20(+0.99%)
Jan 18, 2018 20.48 20.51 20.24 20.28 4,478,577 -0.24(-1.16%)
Jan 17, 2018 20.46 20.61 20.44 20.52 3,983,451 +0.05(+0.27%)
Jan 16, 2018 20.70 20.79 20.43 20.46 5,739,472 -0.22(-1.06%)
Jan 12, 2018 20.68 20.68 20.68 0 -0.26(-1.22%)
Jan 11, 2018 20.85 20.94 20.63 20.94 4,005,064 +0.13(+0.62%)
Jan 10, 2018 20.81 7,040,012 -0.26(-1.22%)
Jan 09, 2018 21.25 21.30 21.05 21.07 3,066,510 -0.18(-0.86%)
Jan 08, 2018 21.18 21.34 21.12 21.25 3,692,686 +0.07(+0.35%)
Jan 05, 2018 21.03 21.21 20.94 21.18 3,519,377 +0.20(+0.96%)
Jan 04, 2018 20.99 21.12 20.92 20.97 4,509,083 -0.02(-0.09%)
Jan 03, 2018 21.40 21.54 20.92 20.99 5,668,449 -0.37(-1.71%)
Jan 02, 2018 21.76 21.82 21.19 21.36 7,570,116 -0.40(-1.85%)
Dec 29, 2017 21.76 21.76 21.76 0 -0.24(-1.08%)
Dec 28, 2017 21.61 22.00 21.54 22.00 4,639,116 +0.40(+1.86%)
Dec 27, 2017 21.58 21.65 21.49 21.60 3,451,747 +0.04(+0.17%)
Dec 26, 2017 21.53 21.61 21.47 21.56 2,108,278 +0.05(+0.25%)
Dec 22, 2017 21.54 21.54 21.42 21.51 2,500,222 +0.00(+0.00%)
Dec 21, 2017 21.36 21.60 21.29 21.51 3,891,757 +0.21(+1.01%)
Dec 20, 2017 21.26 21.42 21.15 21.29 4,381,379 +0.14(+0.68%)
Dec 19, 2017 21.76 21.81 21.15 21.15 7,029,220 -0.59(-2.71%)
Dec 18, 2017 21.88 22.08 21.70 21.74 3,965,969 -0.11(-0.49%)
Dec 15, 2017 21.78 21.86 21.70 21.85 8,313,096 +0.14(+0.66%)
Dec 14, 2017 21.65 21.78 21.61 21.70 3,276,597 +0.07(+0.33%)
Dec 13, 2017 21.47 21.79 21.44 21.63 4,959,267 +0.11(+0.50%)
Dec 12, 2017 21.36 21.53 21.33 21.53 3,172,506 +0.12(+0.58%)
Dec 11, 2017 21.36 21.40 21.27 21.40 3,681,690 +0.14(+0.67%)
Dec 08, 2017 21.20 21.44 21.13 21.26 4,078,938 -0.14(-0.67%)
Dec 07, 2017 21.29 21.42 21.22 21.40 4,583,613 +0.07(+0.33%)
Dec 06, 2017 21.35 21.39 21.19 21.33 4,273,509 -0.04(-0.17%)
Dec 05, 2017 21.38 21.44 21.22 21.36 4,618,153 -0.04(-0.17%)
Dec 04, 2017 21.15 21.42 21.06 21.40 6,762,417 +0.34(+1.61%)
Dec 01, 2017 20.90 21.06 20.73 21.06 5,570,014 +0.23(+1.11%)
Nov 30, 2017 20.99 21.10 20.63 20.83 7,458,841 -0.18(-0.85%)
Nov 29, 2017 21.15 20.90 21.01 3,204,544 -0.05(-0.25%)
Nov 28, 2017 20.95 21.10 20.88 21.06 2,855,623 +0.07(+0.34%)
Nov 27, 2017 21.04 21.11 20.90 20.99 3,054,868 -0.05(-0.25%)
Nov 24, 2017 21.24 21.28 20.99 21.04 1,995,849 -0.16(-0.76%)
Nov 22, 2017 21.06 21.24 21.01 21.20 3,300,106 +0.11(+0.51%)
Nov 21, 2017 20.99 21.15 20.88 21.10 4,614,897 +0.16(+0.77%)
Nov 20, 2017 20.53 20.97 20.51 20.94 5,386,275 +0.43(+2.09%)
Nov 17, 2017 20.47 20.56 20.37 20.51 6,193,775 +0.04(+0.17%)
Nov 16, 2017 20.35 20.49 20.28 20.47 4,521,290 +0.16(+0.79%)
Nov 15, 2017 20.49 20.56 20.28 20.31 4,652,606 -0.20(-0.96%)
Nov 14, 2017 20.35 20.54 20.29 20.51 4,813,649 +0.20(+0.97%)
Nov 13, 2017 20.01 20.38 19.99 20.31 5,064,113 +0.25(+1.25%)
Nov 10, 2017 20.08 20.24 19.97 20.06 5,337,690 +0.00(+0.00%)
Nov 09, 2017 20.19 20.34 20.03 20.06 4,528,297 -0.14(-0.71%)
Nov 08, 2017 20.10 20.31 20.08 20.20 4,440,953 +0.14(+0.71%)
Nov 07, 2017 19.78 20.13 19.58 20.06 7,956,040 +0.36(+1.81%)
Nov 06, 2017 19.99 20.01 19.65 19.70 7,678,698 -0.34(-1.69%)
Nov 03, 2017 20.12 20.20 20.01 20.04 4,724,572 -0.11(-0.53%)
Nov 02, 2017 20.60 20.69 20.08 20.15 6,959,446 -0.41(-2.00%)
Nov 01, 2017 20.53 20.70 20.47 20.56 5,178,076 +0.11(+0.52%)
Oct 31, 2017 20.65 20.79 20.44 20.45 4,948,169 -0.18(-0.87%)
Oct 30, 2017 20.69 20.86 20.47 20.63 5,547,846 -0.09(-0.43%)
Oct 27, 2017 20.53 20.81 20.23 20.72 7,557,825 +0.20(+0.96%)
Oct 26, 2017 21.15 21.24 20.47 20.53 11,342,061 -0.61(-2.87%)
Oct 25, 2017 21.49 21.51 20.92 21.13 7,557,302 -0.36(-1.66%)
Oct 24, 2017 21.61 21.70 21.45 21.49 4,591,335 -0.09(-0.41%)
Oct 23, 2017 21.88 21.92 21.51 21.58 6,113,703 -0.36(-1.63%)
Oct 20, 2017 22.11 22.13 21.76 21.94 7,990,549 -0.14(-0.65%)
Oct 19, 2017 21.95 22.10 21.88 22.08 4,061,844 +0.11(+0.49%)
Oct 18, 2017 22.01 22.11 21.94 21.97 5,272,055 -0.02(-0.08%)
Oct 17, 2017 21.95 22.04 21.90 21.99 3,939,767 +0.11(+0.49%)
Oct 16, 2017 21.85 22.01 21.83 21.88 4,744,648 +0.07(+0.33%)
Oct 13, 2017 21.76 21.84 21.70 21.81 3,690,575 +0.09(+0.41%)
Oct 12, 2017 21.54 21.72 21.54 21.72 7,370,846 +0.20(+0.91%)
Oct 11, 2017 21.56 21.69 21.53 21.53 7,513,621 +0.00(+0.00%)
Oct 10, 2017 21.69 21.69 21.49 21.53 13,022,368 -0.12(-0.58%)
Oct 09, 2017 21.69 21.76 21.65 21.65 8,522,346 +0.02(+0.08%)
Oct 06, 2017 21.53 21.67 21.49 21.63 27,402,516 -0.46(-2.10%)
Oct 05, 2017 22.02 22.19 22.01 22.10 4,095,617 +0.09(+0.41%)
Oct 04, 2017 21.97 22.02 21.83 22.01 2,679,172 +0.04(+0.16%)
Oct 03, 2017 21.88 22.02 21.86 21.97 2,466,717 +0.05(+0.24%)
Oct 02, 2017 21.79 21.97 21.72 21.92 3,497,375 +0.16(+0.74%)
Sep 29, 2017 21.79 21.86 21.65 21.76 4,509,502 -0.09(-0.41%)
Sep 28, 2017 21.76 21.86 21.45 21.85 4,683,614 +0.11(+0.49%)
Sep 27, 2017 21.84 21.90 21.57 21.74 6,091,415 -0.10(-0.48%)
Sep 26, 2017 21.74 21.91 21.72 21.84 4,760,017 +0.12(+0.56%)
Sep 25, 2017 21.72 21.74 21.57 21.72 3,549,109 +0.05(+0.24%)
Sep 22, 2017 21.57 21.72 21.51 21.67 3,617,849 +0.16(+0.73%)
Sep 21, 2017 21.57 21.64 21.43 21.51 2,877,628 -0.02(-0.08%)
Sep 20, 2017 21.67 21.70 21.39 21.53 4,064,156 -0.10(-0.48%)
Sep 19, 2017 21.57 21.76 21.57 21.63 3,763,147 +0.09(+0.40%)
Sep 18, 2017 21.51 21.63 21.47 21.55 3,622,529 +0.03(+0.16%)
Sep 15, 2017 21.39 21.57 21.34 21.51 5,495,641 +0.19(+0.90%)
Sep 14, 2017 21.29 21.32 21.23 21.32 3,272,279 +0.09(+0.41%)
Sep 13, 2017 21.53 21.55 21.20 21.23 6,616,783 -0.44(-2.01%)
Sep 12, 2017 21.65 21.69 21.51 21.67 3,152,611 +0.03(+0.16%)
Sep 11, 2017 21.60 21.63 21.48 21.63 2,776,926 +0.12(+0.57%)
Sep 08, 2017 21.50 21.57 21.39 21.51 2,806,791 +0.02(+0.08%)
Sep 07, 2017 21.55 21.63 21.37 21.50 3,159,381 -0.05(-0.24%)
Sep 06, 2017 21.60 21.60 21.44 21.55 3,879,478 +0.07(+0.32%)
Sep 05, 2017 21.72 21.85 21.48 21.48 4,536,288 -0.23(-1.04%)
Sep 01, 2017 21.72 21.77 21.67 21.70 3,768,964 -0.07(-0.32%)
Aug 31, 2017 21.51 21.77 21.51 21.77 5,576,592 +0.28(+1.30%)
Aug 30, 2017 21.51 21.55 21.37 21.50 3,319,666 -0.02(-0.08%)
Aug 29, 2017 21.58 21.70 21.43 21.51 5,481,796 -0.14(-0.64%)
Aug 28, 2017 21.57 21.65 21.53 21.65 3,097,147 +0.09(+0.40%)
Aug 25, 2017 21.72 21.74 21.51 21.57 2,310,800 -0.17(-0.80%)
Aug 24, 2017 21.65 21.76 21.53 21.74 3,342,243 +0.16(+0.73%)
Aug 23, 2017 21.62 21.69 21.57 21.58 3,031,430 -0.10(-0.48%)
Aug 22, 2017 21.57 21.76 21.50 21.69 4,729,494 +0.16(+0.73%)
Aug 21, 2017 21.55 21.58 21.36 21.53 4,952,718 +0.03(+0.16%)
Aug 18, 2017 21.51 21.62 21.41 21.50 5,883,045 +0.03(+0.16%)
Aug 17, 2017 21.55 21.55 21.34 21.46 4,446,828 -0.05(-0.24%)
Aug 16, 2017 21.39 21.60 21.34 21.51 5,941,848 +0.07(+0.33%)
Aug 15, 2017 21.46 21.46 21.27 21.44 3,159,805 -0.02(-0.08%)
Aug 14, 2017 21.44 21.57 21.30 21.46 3,664,203 +0.12(+0.57%)
Aug 11, 2017 21.27 21.36 21.08 21.34 4,094,702 -0.03(-0.16%)
Aug 10, 2017 21.55 21.69 21.25 21.37 6,389,018 -0.14(-0.65%)
Aug 09, 2017 21.23 21.53 21.23 21.51 6,535,000 +0.30(+1.40%)
Aug 08, 2017 21.04 21.27 21.04 21.22 4,597,005 +0.14(+0.66%)
Aug 07, 2017 20.92 21.11 20.83 21.08 4,701,551 +0.16(+0.75%)
Aug 04, 2017 21.15 21.16 20.87 20.92 3,666,018 -0.24(-1.15%)
Aug 03, 2017 21.25 21.34 20.94 21.16 5,389,346 -0.03(-0.16%)
Aug 02, 2017 21.08 21.20 20.97 21.20 5,449,939 +0.16(+0.75%)
Aug 01, 2017 21.03 21.09 20.76 21.04 4,739,399 +0.09(+0.42%)
Jul 31, 2017 20.85 20.97 20.76 20.96 5,036,706 +0.17(+0.84%)
Jul 28, 2017 20.80 20.80 20.61 20.78 5,922,684 +0.05(+0.25%)
Jul 27, 2017 20.59 20.80 20.49 20.73 6,710,686 +0.12(+0.59%)
Jul 26, 2017 20.61 20.76 20.55 20.61 5,590,692 +0.05(+0.25%)
Jul 25, 2017 20.83 20.86 20.42 20.55 7,444,019 -0.19(-0.92%)
Jul 24, 2017 20.75 20.87 20.69 20.75 8,132,909 +0.07(+0.34%)
Jul 21, 2017 20.49 20.71 20.43 20.68 10,575,765 +0.21(+1.02%)
Jul 20, 2017 20.54 20.42 20.47 13,483,690 -0.02(-0.08%)
Jul 19, 2017 20.50 20.56 20.42 20.49 11,716,165 -0.02(-0.08%)
Jul 18, 2017 20.42 20.57 20.38 20.50 39,736,548 -0.85(-4.00%)
Jul 17, 2017 21.48 21.55 21.29 21.36 3,912,339 -0.12(-0.57%)
Jul 14, 2017 21.23 21.53 21.20 21.48 2,362,011 +0.26(+1.23%)
Jul 13, 2017 21.51 21.53 21.18 21.22 3,065,773 -0.26(-1.22%)
Jul 12, 2017 21.39 21.58 21.38 21.48 4,037,125 +0.12(+0.57%)
Jul 11, 2017 21.34 21.37 21.20 21.36 3,348,197 +0.09(+0.41%)
Jul 10, 2017 21.03 21.34 21.01 21.27 3,949,276 +0.24(+1.16%)
Jul 07, 2017 21.23 21.23 20.99 21.03 2,665,812 -0.24(-1.15%)
Jul 06, 2017 21.32 21.39 21.17 21.27 4,539,818 -0.12(-0.57%)
Jul 05, 2017 21.29 21.67 21.29 21.39 4,167,963 +0.09(+0.41%)
Jul 03, 2017 20.99 21.36 20.97 21.30 2,995,509 +0.31(+1.49%)
Jun 30, 2017 20.90 21.03 20.90 20.99 3,566,419 +0.09(+0.42%)
Jun 29, 2017 21.01 21.08 20.69 20.90 4,582,548 -0.19(-0.91%)
Jun 28, 2017 21.04 21.22 20.76 21.09 4,983,269 +0.07(+0.33%)
Jun 27, 2017 21.57 21.57 21.02 21.03 5,915,426 -0.49(-2.29%)
Jun 26, 2017 21.43 21.64 21.35 21.52 4,546,561 +0.10(+0.48%)
Jun 23, 2017 21.25 21.47 21.21 21.42 5,112,637 +0.25(+1.20%)
Jun 22, 2017 21.09 21.28 21.04 21.16 2,938,039 +0.10(+0.48%)
Jun 21, 2017 21.04 21.20 20.97 21.06 3,614,904 +0.02(+0.08%)
Jun 20, 2017 21.21 21.26 20.95 21.04 3,207,975 -0.14(-0.64%)
Jun 19, 2017 21.06 21.28 21.03 21.18 4,514,516 +0.17(+0.81%)
Jun 16, 2017 21.03 21.16 20.99 21.01 8,594,465 +0.03(+0.16%)
Jun 15, 2017 20.80 21.06 20.74 20.97 3,090,919 +0.09(+0.41%)
Jun 14, 2017 20.69 20.95 20.69 20.89 4,984,873 +0.24(+1.15%)
Jun 13, 2017 20.69 20.75 20.50 20.65 3,905,728 +0.00(+0.00%)
Jun 12, 2017 20.62 20.77 20.60 20.65 3,068,897 +0.03(+0.16%)
Jun 09, 2017 20.57 20.70 20.53 20.62 4,964,210 +0.00(+0.00%)
Jun 08, 2017 20.48 20.65 20.38 20.62 3,449,082 +0.14(+0.66%)
Jun 07, 2017 20.41 20.52 20.28 20.48 3,372,850 +0.09(+0.42%)
Jun 06, 2017 20.38 20.43 20.18 20.40 2,999,773 +0.10(+0.50%)
Jun 05, 2017 20.43 20.45 20.19 20.29 3,601,800 -0.15(-0.75%)
Jun 02, 2017 20.45 20.57 20.41 20.45 4,656,019 +0.00(+0.00%)
Jun 01, 2017 20.31 20.57 20.24 20.45 5,168,557 +0.08(+0.42%)
May 31, 2017 20.07 20.36 20.04 20.36 7,675,069 +0.31(+1.53%)
May 30, 2017 20.07 20.09 19.94 20.06 2,152,857 -0.03(-0.17%)
May 26, 2017 20.06 20.11 19.89 20.09 2,571,346 +0.05(+0.25%)
May 25, 2017 19.99 20.16 19.94 20.04 2,874,241 +0.03(+0.17%)
May 24, 2017 19.90 20.06 19.85 20.01 3,573,949 +0.15(+0.77%)
May 23, 2017 19.80 19.92 19.74 19.85 3,584,458 +0.10(+0.52%)
May 22, 2017 19.60 19.80 19.54 19.75 2,760,260 +0.20(+1.04%)
May 19, 2017 19.46 19.61 19.41 19.55 3,290,926 +0.10(+0.52%)
May 18, 2017 19.50 19.56 19.38 19.44 3,955,942 -0.08(-0.44%)
May 17, 2017 19.27 19.56 19.27 19.53 4,670,792 +0.24(+1.23%)
May 16, 2017 19.31 19.46 19.29 19.29 3,126,622 -0.07(-0.35%)
May 15, 2017 19.21 19.36 19.17 19.36 3,465,728 +0.15(+0.80%)
May 12, 2017 19.29 19.36 19.19 19.21 2,623,930 +0.00(+0.00%)
May 11, 2017 19.17 19.26 19.12 19.21 3,369,150 +0.00(+0.00%)
May 10, 2017 19.09 19.27 19.07 19.21 4,046,753 +0.10(+0.53%)
May 09, 2017 19.41 19.51 19.02 19.10 7,506,518 -0.34(-1.75%)
May 08, 2017 19.68 19.73 19.43 19.44 4,411,763 -0.17(-0.87%)
May 05, 2017 19.46 19.74 19.44 19.61 5,429,153 +0.12(+0.61%)
May 04, 2017 19.67 19.68 19.21 19.50 7,813,437 -0.10(-0.52%)
May 03, 2017 19.85 19.92 19.55 19.60 8,995,104 -0.27(-1.37%)
May 02, 2017 20.11 20.13 19.72 19.87 7,012,172 -0.31(-1.52%)
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.