Annaly Capital Management Inc (NY: NLY )

8.160 USD UNCHANGED
Official Closing Price Updated: 3:41 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 17.43 17.59 17.39 17.40 15,799,245 -0.11(-0.63%)
Jul 29, 2010 17.44 17.60 17.33 17.51 26,245,872 -0.34(-1.90%)
Jul 28, 2010 17.85 18.06 17.80 17.85 140,675 -0.13(-0.72%)
Jul 27, 2010 17.98 18.25 17.78 17.98 51,505 -0.17(-0.94%)
Jul 26, 2010 17.98 18.18 17.82 18.15 11,760,751 +0.27(+1.51%)
Jul 23, 2010 17.70 17.90 17.64 17.88 16,942,404 +0.20(+1.13%)
Jul 22, 2010 17.72 17.80 17.63 17.68 89,742 +0.14(+0.80%)
Jul 21, 2010 17.70 17.70 17.52 17.54 20,107,727 +0.04(+0.23%)
Jul 20, 2010 17.50 17.54 17.37 17.50 68,004 +0.03(+0.17%)
Jul 19, 2010 17.58 17.58 17.40 17.47 11,479,715 -0.03(-0.17%)
Jul 16, 2010 17.50 17.66 17.48 17.50 16,383,764 -0.08(-0.46%)
Jul 15, 2010 17.65 17.66 17.52 17.58 24,191,355 +0.06(+0.34%)
Jul 14, 2010 17.49 17.65 17.35 17.52 87,486 -0.74(-4.05%)
Jul 13, 2010 18.22 18.37 18.02 18.26 96,733 +0.08(+0.44%)
Jul 12, 2010 18.15 18.22 18.01 18.18 8,626,365 +0.03(+0.17%)
Jul 09, 2010 18.15 18.15 17.90 18.15 9,274,840 +0.22(+1.23%)
Jul 08, 2010 17.96 17.98 17.74 17.93 12,450,945 +0.02(+0.11%)
Jul 07, 2010 17.46 17.92 17.46 17.91 13,068,422 +0.45(+2.58%)
Jul 06, 2010 17.46 17.76 17.33 17.46 5,615 +0.03(+0.17%)
Jul 02, 2010 17.43 17.55 17.22 17.43 10,218,389 +0.17(+0.98%)
Jul 01, 2010 17.17 17.40 17.04 17.26 175,093 +0.11(+0.64%)
Jun 30, 2010 17.27 17.44 17.15 17.15 181,854 -0.11(-0.64%)
Jun 29, 2010 17.26 17.42 16.94 17.26 138,419 -0.16(-0.92%)
Jun 25, 2010 17.42 17.45 17.11 17.42 15,515,492 -0.36(-2.02%)
Jun 24, 2010 17.94 17.96 17.78 17.78 7,637 -0.14(-0.78%)
Jun 23, 2010 17.85 17.98 17.75 17.92 13,748,059 +0.17(+0.96%)
Jun 22, 2010 17.90 17.97 17.72 17.75 69,515 -0.07(-0.39%)
Jun 21, 2010 18.10 18.10 17.70 17.82 14,101,566 -0.07(-0.39%)
Jun 18, 2010 17.89 17.94 17.66 17.89 11,861,375 +0.39(+2.23%)
Jun 17, 2010 17.53 17.53 17.27 17.50 11,607,338 -0.08(-0.46%)
Jun 16, 2010 17.33 17.64 17.31 17.58 100 +0.19(+1.09%)
Jun 15, 2010 17.49 17.54 17.30 17.39 5,223 -0.21(-1.19%)
Jun 14, 2010 17.62 17.63 17.44 17.60 14,619,573 +0.13(+0.74%)
Jun 11, 2010 17.35 17.55 17.30 17.47 9,645,524 -0.02(-0.11%)
Jun 10, 2010 17.43 17.55 17.31 17.49 162,086 +0.21(+1.22%)
Jun 09, 2010 17.44 17.48 17.20 17.28 10,584,581 -0.09(-0.52%)
Jun 08, 2010 17.34 17.41 17.12 17.37 200 +0.09(+0.52%)
Jun 07, 2010 17.30 17.57 17.23 17.28 17,228,534 +0.16(+0.93%)
Jun 04, 2010 17.12 17.38 17.07 17.12 16,160,143 -0.12(-0.70%)
Jun 03, 2010 17.31 17.40 17.17 17.24 13,214,519 -0.01(-0.06%)
Jun 02, 2010 17.00 17.25 16.84 17.25 4,854 +0.41(+2.43%)
Jun 01, 2010 17.05 17.23 16.84 16.84 14,570,715 -0.12(-0.71%)
May 28, 2010 16.96 17.13 16.88 16.96 16,320,380 +0.20(+1.19%)
May 27, 2010 16.53 16.77 16.41 16.76 13,133,909 +0.53(+3.27%)
May 26, 2010 16.57 16.62 16.15 16.23 95,137 -0.17(-1.04%)
May 25, 2010 15.63 16.40 15.53 16.40 2,447 +0.64(+4.06%)
May 24, 2010 16.07 16.07 15.76 15.76 14,695,271 +0.04(+0.25%)
May 21, 2010 15.25 15.83 15.11 15.72 15,844,607 +0.06(+0.37%)
May 20, 2010 15.43 15.66 15.34 15.66 100,573 -0.16(-1.00%)
May 19, 2010 15.83 15.97 15.61 15.82 12,888,910 -0.12(-0.75%)
May 18, 2010 16.28 16.28 15.79 15.94 82,999 -0.20(-1.24%)
May 17, 2010 15.97 16.21 15.87 16.14 12,145,411 +0.17(+1.06%)
May 14, 2010 15.97 16.01 15.75 15.97 14,439,409 +0.01(+0.06%)
May 13, 2010 15.98 16.13 15.91 15.96 11,965,445 +0.01(+0.06%)
May 12, 2010 16.02 16.16 15.93 15.95 13,571,295 -0.01(-0.06%)
May 11, 2010 16.14 16.15 15.95 15.96 201,606 -0.34(-2.09%)
May 10, 2010 16.21 16.30 16.12 16.30 14,995,652 +0.50(+3.16%)
May 07, 2010 15.75 16.00 15.53 15.80 28,650,643 +0.29(+1.87%)
May 06, 2010 15.56 16.28 14.94 15.51 17,882 -0.74(-4.55%)
May 05, 2010 16.25 16.43 16.10 16.25 12,625,998 +0.08(+0.49%)
May 04, 2010 16.85 16.90 14.09 16.17 1,261 -0.94(-5.49%)
May 03, 2010 17.01 17.18 16.97 17.11 5,915,400 +0.16(+0.94%)
Apr 30, 2010 17.24 17.26 16.95 16.95 6,119,795 -0.23(-1.34%)
Apr 29, 2010 17.01 17.24 17.01 17.18 10,493,522 +0.22(+1.30%)
Apr 28, 2010 17.01 17.11 16.90 16.96 7,807,804 +0.15(+0.89%)
Apr 27, 2010 17.02 17.05 16.74 16.81 1,350 -0.15(-0.88%)
Apr 26, 2010 17.14 17.18 16.95 16.96 8,233,651 -0.16(-0.93%)
Apr 23, 2010 17.21 17.24 17.08 17.12 7,471,161 -0.13(-0.75%)
Apr 22, 2010 17.15 17.27 17.04 17.25 6,641,797 +0.05(+0.29%)
Apr 21, 2010 17.11 17.20 17.05 17.20 800 +0.09(+0.53%)
Apr 20, 2010 16.91 17.17 16.86 17.11 245 +0.22(+1.30%)
Apr 19, 2010 16.95 17.04 16.70 16.89 12,789,499 -0.08(-0.47%)
Apr 16, 2010 17.23 17.23 16.90 16.97 14,487,714 -0.26(-1.51%)
Apr 15, 2010 17.43 17.45 17.22 17.23 9,989,721 -0.20(-1.15%)
Apr 14, 2010 17.38 17.43 17.31 17.43 6,074,089 +0.05(+0.29%)
Apr 13, 2010 17.23 17.39 17.20 17.38 9,148,542 +0.15(+0.87%)
Apr 12, 2010 17.29 17.30 17.20 17.23 6,625,667 +0.00(+0.00%)
Apr 09, 2010 17.27 17.27 17.20 17.23 6,020,822 +0.03(+0.17%)
Apr 08, 2010 17.26 17.31 17.19 17.20 7,043,176 -0.01(-0.06%)
Apr 07, 2010 17.33 17.43 17.21 17.21 9,145,946 -0.12(-0.69%)
Apr 06, 2010 17.21 17.33 17.11 17.33 8,169,624 +0.20(+1.17%)
Apr 05, 2010 17.41 17.42 17.11 17.13 9,190,430 -0.21(-1.21%)
Apr 01, 2010 17.33 17.34 17.34 17.34 6,366,100 +0.16(+0.93%)
Mar 31, 2010 17.10 17.33 17.10 17.18 8,502,218 +0.08(+0.47%)
Mar 30, 2010 17.23 17.26 17.00 17.10 14,998,499 -0.78(-4.36%)
Mar 29, 2010 17.72 17.98 17.72 17.88 12,704,173 +0.19(+1.07%)
Mar 26, 2010 17.86 17.86 17.55 17.69 14,304,014 -0.10(-0.56%)
Mar 25, 2010 18.10 18.17 17.76 17.79 16,087,092 -0.34(-1.88%)
Mar 24, 2010 18.12 18.21 18.08 18.13 9,716,942 +0.02(+0.11%)
Mar 23, 2010 18.18 18.29 18.04 18.11 20,979,668 -0.49(-2.63%)
Mar 22, 2010 18.68 18.73 18.52 18.60 9,846,504 -0.10(-0.53%)
Mar 19, 2010 18.50 18.71 18.45 18.70 11,035,085 +0.20(+1.08%)
Mar 18, 2010 18.68 18.75 18.49 18.50 11,761,927 -0.12(-0.64%)
Mar 17, 2010 18.60 18.69 18.53 18.62 9,500,874 +0.02(+0.11%)
Mar 16, 2010 18.45 18.60 18.27 18.60 11,704,497 +0.23(+1.25%)
Mar 15, 2010 18.25 18.42 18.25 18.37 8,638,117 +0.26(+1.44%)
Mar 12, 2010 18.17 18.26 18.03 18.11 12,076,998 -0.01(-0.06%)
Mar 11, 2010 18.18 18.24 18.03 18.12 13,061,510 -0.15(-0.82%)
Mar 10, 2010 18.29 18.32 18.03 18.27 12,289,110 -0.14(-0.76%)
Mar 09, 2010 18.27 18.54 18.21 18.41 8,601,361 +0.16(+0.88%)
Mar 08, 2010 18.25 18.30 18.07 18.25 8,083,698 +0.11(+0.61%)
Mar 05, 2010 18.16 18.25 18.09 18.14 11,869,520 +0.07(+0.39%)
Mar 04, 2010 18.12 18.20 18.02 18.07 6,794,512 -0.05(-0.28%)
Mar 03, 2010 18.38 18.38 18.01 18.12 10,060,386 -0.17(-0.93%)
Mar 02, 2010 18.14 18.39 18.10 18.29 14,783,993 -0.04(-0.22%)
Mar 01, 2010 18.45 18.47 18.25 18.33 7,600,991 -0.05(-0.27%)
Feb 26, 2010 18.31 18.39 18.20 18.38 7,250,009 +0.04(+0.22%)
Feb 25, 2010 18.15 18.35 18.06 18.34 9,021,147 +0.15(+0.83%)
Feb 24, 2010 17.92 18.26 17.91 18.19 11,811,806 +0.29(+1.61%)
Feb 23, 2010 17.96 18.00 17.87 17.90 9,151,919 +0.00(+0.00%)
Feb 22, 2010 17.84 17.95 17.77 17.90 8,922,155 +0.14(+0.79%)
Feb 19, 2010 17.56 17.80 17.47 17.76 10,114,220 +0.13(+0.74%)
Feb 18, 2010 17.53 17.67 17.49 17.63 8,647,896 +0.13(+0.74%)
Feb 17, 2010 17.40 17.50 17.35 17.50 8,087,639 +0.12(+0.69%)
Feb 16, 2010 17.22 17.39 17.20 17.38 8,786,842 +0.23(+1.34%)
Feb 12, 2010 17.19 17.15 17.15 17.15 13,370,000 -0.04(-0.23%)
Feb 11, 2010 17.23 17.38 17.11 17.19 11,628,860 +0.06(+0.35%)
Feb 10, 2010 17.39 17.48 17.12 17.13 15,823,906 -0.16(-0.93%)
Feb 09, 2010 17.25 17.54 17.25 17.29 35,202,141 -0.76(-4.21%)
Feb 08, 2010 18.05 18.19 17.84 18.05 7,523,676 +0.05(+0.28%)
Feb 05, 2010 17.80 18.05 17.59 18.00 9,980,952 +0.11(+0.61%)
Feb 04, 2010 18.05 18.16 17.67 17.89 14,462,090 -0.22(-1.21%)
Feb 03, 2010 17.75 18.15 17.68 18.11 12,325,462 +0.43(+2.43%)
Feb 02, 2010 17.50 17.70 17.39 17.68 8,225,178 +0.27(+1.55%)
Feb 01, 2010 17.43 17.52 17.38 17.41 5,469,548 +0.03(+0.17%)
Jan 29, 2010 17.34 17.51 17.34 17.38 7,159,790 +0.07(+0.40%)
Jan 28, 2010 17.45 17.48 17.26 17.31 7,561,113 -0.02(-0.12%)
Jan 27, 2010 17.06 17.33 17.04 17.33 9,236,236 +0.28(+1.64%)
Jan 26, 2010 17.27 17.34 17.05 17.05 6,705,123 -0.16(-0.93%)
Jan 25, 2010 17.12 17.37 17.05 17.21 8,841,287 +0.14(+0.82%)
Jan 22, 2010 17.10 17.34 17.07 17.07 12,105,160 -0.03(-0.18%)
Jan 21, 2010 17.28 17.37 17.10 17.10 8,433,606 -0.21(-1.21%)
Jan 20, 2010 17.31 17.36 17.10 17.31 5,901,818 -0.03(-0.17%)
Jan 19, 2010 17.23 17.37 17.15 17.34 7,490,719 +0.16(+0.93%)
Jan 15, 2010 17.28 17.18 17.18 17.18 11,205,300 -0.12(-0.69%)
Jan 14, 2010 17.52 17.55 17.27 17.30 8,054,979 -0.22(-1.26%)
Jan 13, 2010 17.45 17.55 17.40 17.52 5,705,075 +0.08(+0.46%)
Jan 12, 2010 17.58 17.62 17.41 17.44 7,338,231 -0.17(-0.97%)
Jan 11, 2010 17.61 17.70 17.45 17.61 7,590,905 +0.08(+0.46%)
Jan 08, 2010 17.31 17.57 17.16 17.53 9,756,673 +0.12(+0.69%)
Jan 07, 2010 17.52 17.63 17.25 17.41 11,277,272 -0.12(-0.68%)
Jan 06, 2010 17.41 17.56 17.40 17.53 5,738,705 +0.11(+0.63%)
Jan 05, 2010 17.31 17.45 17.29 17.42 7,468,515 +0.01(+0.06%)
Jan 04, 2010 17.45 17.50 17.17 17.41 8,760,349 +0.06(+0.35%)
Dec 31, 2009 17.48 17.35 17.35 17.35 4,607,400 -0.22(-1.25%)
Dec 30, 2009 17.60 17.66 17.48 17.57 5,526,051 -0.10(-0.57%)
Dec 29, 2009 17.76 17.85 17.63 17.67 6,477,414 -0.13(-0.73%)
Dec 28, 2009 17.89 17.98 17.59 17.80 9,251,402 -0.04(-0.22%)
Dec 24, 2009 17.77 17.94 17.59 17.84 5,530,040 -0.71(-3.83%)
Dec 23, 2009 18.72 18.79 18.55 18.55 11,019,285 -0.25(-1.33%)
Dec 22, 2009 18.71 18.85 18.70 18.80 7,806,878 +0.07(+0.37%)
Dec 21, 2009 18.66 18.76 18.57 18.73 9,347,340 +0.04(+0.21%)
Dec 18, 2009 18.99 18.99 18.66 18.69 8,551,269 +0.02(+0.11%)
Dec 17, 2009 18.62 18.70 18.50 18.67 7,624,332 +0.17(+0.89%)
Dec 16, 2009 18.49 18.71 18.38 18.50 9,523,173 +0.31(+1.73%)
Dec 15, 2009 18.49 18.49 18.01 18.19 16,115,898 -0.61(-3.24%)
Dec 14, 2009 18.67 18.80 18.67 18.80 5,996,444 +0.09(+0.48%)
Dec 11, 2009 18.64 18.71 18.57 18.71 4,985,218 +0.10(+0.54%)
Dec 10, 2009 18.68 18.68 18.53 18.61 5,088,699 +0.00(+0.00%)
Dec 09, 2009 18.55 18.67 18.49 18.61 6,039,264 +0.10(+0.54%)
Dec 08, 2009 18.41 18.65 18.36 18.51 7,179,589 +0.06(+0.33%)
Dec 07, 2009 18.18 18.52 18.15 18.45 10,359,460 +0.28(+1.54%)
Dec 04, 2009 18.59 18.60 17.96 18.17 13,372,746 -0.21(-1.14%)
Dec 03, 2009 18.51 18.80 18.36 18.38 7,871,226 -0.10(-0.54%)
Dec 02, 2009 18.47 18.52 18.36 18.48 5,963,657 -0.01(-0.05%)
Dec 01, 2009 18.43 18.57 18.23 18.49 8,774,176 +0.08(+0.43%)
Nov 30, 2009 18.13 18.43 17.95 18.41 7,910,038 +0.48(+2.68%)
Nov 27, 2009 17.99 18.08 17.90 17.93 3,775,540 -0.15(-0.83%)
Nov 25, 2009 18.20 18.20 18.00 18.08 3,667,928 -0.08(-0.44%)
Nov 24, 2009 18.00 18.20 17.93 18.16 6,026,811 +0.09(+0.50%)
Nov 23, 2009 18.26 18.26 18.00 18.07 6,492,761 -0.04(-0.22%)
Nov 20, 2009 18.20 18.25 18.10 18.11 4,554,473 -0.12(-0.66%)
Nov 19, 2009 18.10 18.30 18.01 18.23 8,051,433 +0.07(+0.39%)
Nov 18, 2009 17.84 18.19 17.83 18.16 7,579,544 +0.34(+1.91%)
Nov 17, 2009 17.81 17.95 17.80 17.82 6,807,407 +0.01(+0.06%)
Nov 16, 2009 17.85 17.95 17.64 17.81 7,554,745 +0.12(+0.68%)
Nov 13, 2009 17.56 17.70 17.50 17.69 4,899,379 +0.14(+0.80%)
Nov 12, 2009 17.94 17.94 17.52 17.55 7,109,768 -0.34(-1.90%)
Nov 11, 2009 17.66 17.91 17.66 17.89 6,569,785 +0.27(+1.53%)
Nov 10, 2009 17.50 17.80 17.50 17.62 9,258,470 -0.01(-0.06%)
Nov 09, 2009 17.24 17.64 17.14 17.63 8,822,558 +0.57(+3.34%)
Nov 06, 2009 17.18 17.29 17.01 17.06 7,134,229 -0.05(-0.29%)
Nov 05, 2009 17.01 17.23 16.95 17.11 9,012,075 +0.27(+1.60%)
Nov 04, 2009 17.26 17.33 16.84 16.84 9,831,275 -0.37(-2.15%)
Nov 03, 2009 17.15 17.25 16.88 17.21 8,755,803 +0.08(+0.47%)
Nov 02, 2009 17.02 17.28 16.82 17.13 10,068,171 +0.22(+1.30%)
Oct 30, 2009 17.34 17.45 16.85 16.91 16,569,542 -0.53(-3.04%)
Oct 29, 2009 17.21 17.58 17.19 17.44 15,117,931 +0.67(+4.00%)
Oct 28, 2009 17.13 17.26 16.74 16.77 13,628,106 -0.36(-2.10%)
Oct 27, 2009 17.16 17.30 17.10 17.13 7,342,618 -0.03(-0.17%)
Oct 26, 2009 17.51 17.53 17.11 17.16 8,070,511 -0.29(-1.66%)
Oct 23, 2009 17.38 17.49 17.35 17.45 5,568,596 -0.09(-0.51%)
Oct 22, 2009 17.36 17.57 17.31 17.54 6,917,769 +0.27(+1.56%)
Oct 21, 2009 17.50 17.72 17.27 17.27 7,199,262 -0.18(-1.03%)
Oct 20, 2009 17.49 17.64 17.42 17.45 8,091,755 -0.16(-0.91%)
Oct 19, 2009 17.27 17.61 17.24 17.61 6,751,000 +0.39(+2.26%)
Oct 16, 2009 17.44 17.47 17.22 17.22 7,096,075 -0.26(-1.49%)
Oct 15, 2009 17.59 17.63 17.40 17.48 5,896,778 -0.15(-0.85%)
Oct 14, 2009 17.30 17.68 17.24 17.63 9,985,378 +0.42(+2.44%)
Oct 13, 2009 17.59 17.59 17.15 17.21 11,965,812 -0.45(-2.55%)
Oct 12, 2009 17.60 17.77 17.52 17.66 6,960,227 +0.02(+0.11%)
Oct 09, 2009 17.53 17.64 17.34 17.64 7,624,889 +0.12(+0.68%)
Oct 08, 2009 17.41 17.62 17.35 17.52 9,870,336 +0.23(+1.33%)
Oct 07, 2009 17.51 17.70 17.15 17.29 11,829,262 -0.27(-1.54%)
Oct 06, 2009 17.85 18.05 17.36 17.56 11,888,252 -0.31(-1.73%)
Oct 05, 2009 17.90 18.04 17.67 17.87 12,559,453 +0.00(+0.00%)
Oct 02, 2009 17.55 18.01 17.19 17.87 11,671,289 +0.11(+0.62%)
Oct 01, 2009 18.32 18.32 17.66 17.76 16,851,478 -0.38(-2.09%)
Sep 30, 2009 18.35 18.44 18.00 18.14 12,055,675 -0.13(-0.71%)
Sep 29, 2009 18.75 18.81 18.02 18.27 23,890,294 -1.19(-6.11%)
Sep 28, 2009 19.41 19.68 19.30 19.46 13,688,721 +0.23(+1.19%)
Sep 25, 2009 19.03 19.29 18.11 19.23 12,950,431 +0.20(+1.05%)
Sep 24, 2009 19.26 19.35 18.90 19.03 12,157,759 -0.11(-0.57%)
Sep 23, 2009 19.74 19.74 19.13 19.14 13,812,988 -0.45(-2.30%)
Sep 22, 2009 19.25 19.72 19.06 19.59 15,778,475 +0.89(+4.76%)
Sep 21, 2009 18.88 18.88 18.56 18.70 8,410,282 -0.05(-0.27%)
Sep 18, 2009 18.57 18.87 18.54 18.75 7,891,443 +0.28(+1.52%)
Sep 17, 2009 18.44 18.73 18.37 18.47 9,687,932 +0.14(+0.77%)
Sep 16, 2009 18.39 18.47 18.20 18.33 13,222,126 +0.06(+0.32%)
Sep 15, 2009 17.85 18.41 17.83 18.27 11,383,089 +0.40(+2.24%)
Sep 14, 2009 17.50 17.88 17.48 17.87 7,547,502 +0.33(+1.88%)
Sep 11, 2009 17.68 17.69 17.42 17.54 9,535,738 -0.10(-0.57%)
Sep 10, 2009 17.85 17.88 17.51 17.64 13,404,262 -0.27(-1.51%)
Sep 09, 2009 17.62 17.92 17.52 17.91 8,695,341 +0.27(+1.53%)
Sep 08, 2009 17.53 17.65 17.30 17.64 7,662,909 +0.18(+1.03%)
Sep 04, 2009 17.26 17.46 17.10 17.46 6,582,030 +0.17(+0.98%)
Sep 03, 2009 17.03 17.29 16.95 17.29 6,864,047 +0.27(+1.59%)
Sep 02, 2009 17.09 17.19 16.98 17.02 8,179,077 -0.07(-0.41%)
Sep 01, 2009 17.32 17.40 17.09 17.09 11,236,625 -0.25(-1.44%)
Aug 31, 2009 17.32 17.42 17.21 17.34 6,812,728 -0.04(-0.23%)
Aug 28, 2009 17.36 17.50 17.26 17.38 6,745,606 -0.02(-0.11%)
Aug 27, 2009 17.47 17.48 17.25 17.40 7,745,118 -0.09(-0.51%)
Aug 26, 2009 17.46 17.51 17.33 17.49 5,735,082 +0.01(+0.06%)
Aug 25, 2009 17.52 17.72 17.39 17.48 8,156,285 -0.03(-0.17%)
Aug 24, 2009 17.67 17.70 17.37 17.51 8,346,411 +0.03(+0.17%)
Aug 21, 2009 17.23 17.52 17.17 17.48 10,269,749 +0.27(+1.57%)
Aug 20, 2009 17.06 17.21 17.00 17.21 9,450,407 +0.20(+1.18%)
Aug 19, 2009 16.80 17.04 16.79 17.01 6,209,438 +0.05(+0.29%)
Aug 18, 2009 16.90 17.00 16.76 16.96 6,349,763 +0.40(+2.42%)
Aug 17, 2009 16.46 16.90 16.35 16.56 12,493,098 -0.13(-0.78%)
Aug 14, 2009 16.62 16.72 16.46 16.69 6,943,826 +0.04(+0.24%)
Aug 13, 2009 16.64 16.74 16.47 16.65 8,587,356 -0.01(-0.06%)
Aug 12, 2009 16.67 16.76 16.44 16.66 10,633,036 -0.08(-0.48%)
Aug 11, 2009 16.94 16.97 16.67 16.74 13,173,258 -0.22(-1.30%)
Aug 10, 2009 17.10 17.19 16.90 16.96 8,625,423 -0.19(-1.11%)
Aug 07, 2009 17.28 17.32 17.04 17.15 14,752,125 +0.01(+0.06%)
Aug 06, 2009 17.33 17.68 16.97 17.14 12,097,282 -0.14(-0.81%)
Aug 05, 2009 17.00 17.34 16.70 17.28 13,716,579 +0.45(+2.68%)
Aug 04, 2009 17.27 17.30 16.79 16.83 21,582,527 -0.38(-2.21%)
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.