Annaly Capital Management Inc (NY: NLY )

21.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 13.78 13.85 13.75 13.84 582,929 -0.02(-0.12%)
Oct 30, 2003 13.87 13.91 13.79 13.86 716,470 -0.03(-0.24%)
Oct 29, 2003 13.66 13.92 13.59 13.89 978,948 +0.23(+1.67%)
Oct 28, 2003 13.69 13.70 13.58 13.66 865,243 -0.06(-0.43%)
Oct 27, 2003 13.58 13.73 13.55 13.72 775,271 +0.10(+0.75%)
Oct 24, 2003 13.64 13.80 13.55 13.62 979,775 +0.07(+0.50%)
Oct 23, 2003 13.81 13.92 13.54 13.55 1,526,101 -0.23(-1.66%)
Oct 22, 2003 13.35 13.97 13.25 13.78 2,021,066 +0.42(+3.17%)
Oct 21, 2003 13.20 13.55 13.19 13.36 1,329,036 +0.10(+0.77%)
Oct 20, 2003 13.55 13.56 13.23 13.25 2,038,423 -0.31(-2.31%)
Oct 17, 2003 13.64 13.64 13.56 13.57 1,250,518 -0.13(-0.93%)
Oct 16, 2003 13.80 13.80 13.64 13.69 1,176,958 -0.10(-0.74%)
Oct 15, 2003 13.94 13.97 13.83 13.80 771,020 -0.12(-0.85%)
Oct 14, 2003 13.93 13.99 13.88 13.91 983,199 -0.02(-0.12%)
Oct 13, 2003 13.97 14.02 13.93 13.93 956,160 -0.04(-0.30%)
Oct 10, 2003 14.02 14.03 13.86 13.97 624,727 +0.03(+0.18%)
Oct 09, 2003 13.94 13.98 13.89 13.95 968,676 +0.03(+0.18%)
Oct 08, 2003 13.88 13.88 13.88 13.92 760,748 -0.03(-0.24%)
Oct 07, 2003 13.74 14.04 13.68 13.96 1,144,015 +0.22(+1.60%)
Oct 06, 2003 13.74 13.75 13.71 13.74 1,473,441 -0.17(-1.22%)
Oct 03, 2003 14.01 14.05 13.87 13.91 1,176,367 -0.10(-0.73%)
Oct 02, 2003 13.93 14.01 13.91 14.01 1,765,791 +0.35(+2.54%)
Oct 01, 2003 13.70 13.76 13.69 13.66 1,310,971 -0.25(-1.77%)
Sep 30, 2003 13.89 13.97 13.88 13.91 1,459,626 +0.13(+0.92%)
Sep 29, 2003 13.63 13.80 13.57 13.78 1,654,920 +0.12(+0.87%)
Sep 26, 2003 13.85 13.86 13.55 13.66 2,249,066 -0.27(-1.95%)
Sep 25, 2003 14.02 14.06 13.89 13.93 1,605,565 -0.13(-0.90%)
Sep 24, 2003 14.19 14.21 14.03 14.06 1,368,237 -0.13(-0.90%)
Sep 23, 2003 14.31 14.47 14.19 14.19 1,329,627 -0.13(-0.89%)
Sep 22, 2003 14.20 14.48 14.16 14.31 1,696,600 +0.11(+0.78%)
Sep 19, 2003 14.12 14.28 13.98 14.20 1,766,381 +0.10(+0.72%)
Sep 18, 2003 14.33 14.36 14.08 14.10 2,041,139 -0.23(-1.60%)
Sep 17, 2003 14.40 14.38 14.27 14.33 1,010,120 -0.07(-0.47%)
Sep 16, 2003 14.31 14.41 14.27 14.40 1,341,788 +0.00(+0.00%)
Sep 15, 2003 14.61 14.61 14.25 14.40 2,117,414 -0.24(-1.62%)
Sep 12, 2003 14.71 14.71 14.44 14.63 1,958,369 -0.01(-0.06%)
Sep 11, 2003 14.36 14.74 13.34 14.64 4,817,286 +0.29(+2.01%)
Sep 10, 2003 13.25 14.82 13.22 14.36 15,446,984 -1.70(-10.60%)
Sep 09, 2003 16.40 16.40 15.92 16.06 2,788,073 -0.42(-2.57%)
Sep 08, 2003 16.25 16.53 16.22 16.48 941,873 +0.29(+1.78%)
Sep 05, 2003 16.52 16.55 16.10 16.19 1,645,828 -0.33(-2.00%)
Sep 04, 2003 16.47 16.56 16.42 16.52 967,495 +0.14(+0.83%)
Sep 03, 2003 16.38 16.46 16.29 16.39 1,289,718 +0.08(+0.52%)
Sep 02, 2003 16.18 16.31 16.17 16.30 935,497 +0.18(+1.10%)
Aug 29, 2003 16.09 16.15 16.07 16.13 536,290 +0.03(+0.21%)
Aug 28, 2003 16.07 16.17 16.01 16.09 777,869 +0.03(+0.16%)
Aug 27, 2003 16.07 16.09 16.02 16.07 745,635 -0.01(-0.05%)
Aug 26, 2003 15.84 16.09 15.80 16.07 787,315 +0.26(+1.66%)
Aug 25, 2003 16.01 16.01 15.80 15.81 764,644 -0.03(-0.16%)
Aug 22, 2003 15.96 16.04 15.83 15.84 601,703 -0.13(-0.80%)
Aug 21, 2003 16.09 16.09 15.93 15.96 630,040 -0.13(-0.79%)
Aug 20, 2003 16.01 16.13 16.00 16.09 754,254 +0.08(+0.53%)
Aug 19, 2003 15.89 16.05 15.88 16.01 761,693 +0.12(+0.75%)
Aug 18, 2003 15.78 16.03 15.78 15.89 721,075 -0.06(-0.37%)
Aug 15, 2003 15.80 16.00 15.75 15.95 424,710 +0.12(+0.75%)
Aug 14, 2003 15.91 15.92 15.73 15.83 881,655 -0.08(-0.48%)
Aug 13, 2003 16.09 16.09 15.75 15.91 1,550,661 -0.19(-1.16%)
Aug 12, 2003 16.35 16.42 16.07 16.09 1,043,652 -0.19(-1.14%)
Aug 11, 2003 16.30 16.41 16.23 16.28 1,286,058 +0.18(+1.10%)
Aug 08, 2003 16.25 16.37 16.07 16.10 1,032,435 -0.14(-0.89%)
Aug 07, 2003 16.08 16.25 15.97 16.24 1,024,761 +0.24(+1.48%)
Aug 06, 2003 15.67 16.07 15.56 16.01 1,638,035 +0.49(+3.17%)
Aug 05, 2003 15.24 15.75 15.22 15.52 1,955,181 +0.30(+1.95%)
Aug 04, 2003 14.61 15.46 14.61 15.22 5,859,168 -0.27(-1.75%)
Aug 01, 2003 16.13 16.50 15.33 15.49 3,610,810 -0.73(-4.49%)
Jul 31, 2003 16.38 16.47 15.67 16.22 3,516,115 -0.16(-0.98%)
Jul 30, 2003 16.81 16.90 16.18 16.38 2,670,825 -0.53(-3.11%)
Jul 29, 2003 17.30 17.30 16.80 16.90 2,663,269 -0.40(-2.30%)
Jul 28, 2003 17.45 17.58 17.30 17.30 782,237 -0.05(-0.29%)
Jul 25, 2003 17.46 17.46 17.31 17.35 517,516 -0.09(-0.53%)
Jul 24, 2003 17.39 17.51 17.37 17.45 607,843 +0.19(+1.08%)
Jul 23, 2003 17.32 17.36 17.18 17.26 601,585 +0.00(+0.00%)
Jul 22, 2003 17.45 17.45 17.18 17.26 859,694 -0.19(-1.07%)
Jul 21, 2003 17.66 17.74 17.35 17.45 707,851 -0.21(-1.20%)
Jul 18, 2003 17.20 17.67 17.20 17.66 605,127 +0.22(+1.26%)
Jul 17, 2003 17.81 17.87 17.36 17.44 1,045,542 -0.43(-2.42%)
Jul 16, 2003 17.58 18.02 17.58 17.87 1,932,983 +0.32(+1.83%)
Jul 15, 2003 17.36 17.57 17.24 17.55 1,030,664 +0.22(+1.27%)
Jul 14, 2003 17.29 17.36 17.25 17.33 769,604 +0.04(+0.25%)
Jul 11, 2003 17.04 17.32 17.04 17.29 554,591 +0.30(+1.80%)
Jul 10, 2003 17.35 17.35 16.97 16.98 800,421 -0.36(-2.10%)
Jul 09, 2003 17.30 17.35 17.11 17.35 586,707 +0.07(+0.39%)
Jul 08, 2003 17.13 17.30 16.95 17.28 867,487 +0.14(+0.84%)
Jul 07, 2003 17.34 17.36 17.03 17.13 1,167,039 -0.19(-1.08%)
Jul 03, 2003 17.15 17.32 17.10 17.32 681,757 +0.19(+1.09%)
Jul 02, 2003 16.93 17.15 16.93 17.13 853,318 +0.23(+1.35%)
Jul 01, 2003 16.98 17.07 16.78 16.90 1,054,869 +0.04(+0.25%)
Jun 30, 2003 17.36 17.57 16.73 16.86 2,866,710 -0.75(-4.28%)
Jun 27, 2003 17.62 17.66 17.57 17.62 1,218,520 +0.08(+0.48%)
Jun 26, 2003 17.72 17.74 17.53 17.53 1,294,913 -0.03(-0.19%)
Jun 25, 2003 17.45 17.68 17.36 17.57 1,130,673 +0.17(+0.97%)
Jun 24, 2003 17.32 17.45 17.15 17.40 1,301,289 +0.29(+1.68%)
Jun 23, 2003 17.23 17.32 17.07 17.11 1,407,910 +0.00(+0.00%)
Jun 20, 2003 16.94 17.11 16.85 17.11 1,072,581 +0.31(+1.87%)
Jun 19, 2003 17.01 17.10 16.77 16.79 916,605 -0.15(-0.90%)
Jun 18, 2003 17.14 17.15 16.91 16.95 1,117,567 -0.19(-1.09%)
Jun 17, 2003 17.21 17.23 17.03 17.13 876,460 -0.08(-0.44%)
Jun 16, 2003 17.11 17.23 17.04 17.21 826,397 +0.12(+0.69%)
Jun 13, 2003 17.11 17.23 16.90 17.09 1,162,198 +0.15(+0.90%)
Jun 12, 2003 16.94 17.23 16.85 16.94 2,669,999 +0.08(+0.50%)
Jun 11, 2003 16.66 16.90 16.61 16.85 1,126,894 +0.33(+2.00%)
Jun 10, 2003 16.58 16.79 16.52 16.52 1,462,696 -0.09(-0.56%)
Jun 09, 2003 16.76 16.76 16.48 16.62 1,470,961 -0.14(-0.86%)
Jun 06, 2003 16.73 16.88 16.69 16.76 1,163,970 +0.03(+0.20%)
Jun 05, 2003 16.84 16.88 16.70 16.73 1,512,995 -0.08(-0.50%)
Jun 04, 2003 16.79 16.91 16.77 16.81 984,261 +0.09(+0.56%)
Jun 03, 2003 16.79 16.79 16.59 16.72 678,451 +0.02(+0.10%)
Jun 02, 2003 16.60 16.80 16.60 16.70 779,640 +0.13(+0.77%)
May 30, 2003 16.51 16.64 16.30 16.57 1,191,008 +0.11(+0.67%)
May 29, 2003 16.80 16.80 16.32 16.46 1,174,242 -0.26(-1.57%)
May 28, 2003 16.88 16.93 16.69 16.73 1,050,265 -0.07(-0.40%)
May 27, 2003 16.71 16.79 16.56 16.79 1,059,947 +0.07(+0.41%)
May 23, 2003 16.64 17.28 16.64 16.73 1,264,214 -0.13(-0.75%)
May 22, 2003 16.52 16.88 16.40 16.85 1,095,723 +0.36(+2.21%)
May 21, 2003 16.52 16.52 16.26 16.49 1,078,248 -0.03(-0.15%)
May 20, 2003 16.18 16.60 16.18 16.52 1,028,185 +0.42(+2.63%)
May 19, 2003 16.52 16.52 15.84 16.09 2,334,197 -0.47(-2.81%)
May 16, 2003 16.85 16.89 16.30 16.56 2,652,170 -0.36(-2.15%)
May 15, 2003 17.21 17.23 16.77 16.92 2,675,076 -0.36(-2.06%)
May 14, 2003 17.42 17.44 17.15 17.28 1,085,451 -0.06(-0.34%)
May 13, 2003 17.02 17.36 16.95 17.34 1,377,211 +0.31(+1.84%)
May 12, 2003 16.91 17.02 16.84 17.02 962,654 +0.12(+0.70%)
May 09, 2003 16.74 16.93 16.63 16.90 1,087,694 +0.22(+1.32%)
May 08, 2003 16.77 16.77 16.52 16.68 1,893,783 -0.13(-0.76%)
May 07, 2003 16.81 16.89 16.68 16.81 976,469 -0.05(-0.30%)
May 06, 2003 16.81 16.92 16.74 16.86 1,266,103 +0.17(+1.01%)
May 05, 2003 16.43 16.76 16.42 16.69 1,672,040 +0.29(+1.76%)
May 02, 2003 16.13 16.41 16.13 16.41 1,078,602 +0.14(+0.89%)
May 01, 2003 16.08 16.34 15.97 16.26 1,058,884 +0.17(+1.05%)
Apr 30, 2003 15.91 16.09 15.91 16.09 896,769 +0.25(+1.60%)
Apr 29, 2003 15.80 15.87 15.75 15.84 1,150,509 +0.10(+0.65%)
Apr 28, 2003 15.75 15.86 15.59 15.74 728,514 +0.03(+0.16%)
Apr 25, 2003 15.96 15.96 15.58 15.71 1,245,086 -0.28(-1.75%)
Apr 24, 2003 15.99 16.08 15.96 15.99 847,414 +0.01(+0.05%)
Apr 23, 2003 16.09 16.18 15.97 15.98 1,022,163 -0.14(-0.89%)
Apr 22, 2003 15.98 16.15 15.93 16.13 1,150,981 +0.16(+1.01%)
Apr 21, 2003 15.84 16.01 15.83 15.96 1,192,425 +0.20(+1.29%)
Apr 17, 2003 15.74 15.86 15.67 15.76 1,112,844 +0.11(+0.70%)
Apr 16, 2003 15.61 15.72 15.55 15.65 1,100,800 +0.11(+0.71%)
Apr 15, 2003 15.46 15.62 15.41 15.54 1,058,766 +0.10(+0.66%)
Apr 14, 2003 15.25 15.46 15.25 15.44 1,009,765 +0.19(+1.28%)
Apr 11, 2003 15.27 15.31 14.99 15.24 813,763 +0.01(+0.06%)
Apr 10, 2003 15.16 15.28 15.16 15.24 641,966 +0.08(+0.56%)
Apr 09, 2003 15.25 15.32 15.13 15.15 730,285 -0.09(-0.61%)
Apr 08, 2003 15.19 15.30 15.08 15.24 1,032,672 +0.11(+0.73%)
Apr 07, 2003 15.09 15.16 15.01 15.13 1,071,164 +0.19(+1.30%)
Apr 04, 2003 15.02 15.02 14.82 14.94 677,270 +0.03(+0.23%)
Apr 03, 2003 14.79 15.02 14.78 14.91 1,273,896 +0.14(+0.98%)
Apr 02, 2003 14.91 14.91 14.69 14.76 2,700,344 -0.26(-1.75%)
Apr 01, 2003 14.80 15.02 14.69 15.02 892,164 +0.23(+1.55%)
Mar 31, 2003 14.55 14.89 14.42 14.80 855,915 +0.06(+0.40%)
Mar 28, 2003 14.93 14.99 14.58 14.74 1,167,512 -0.28(-1.86%)
Mar 27, 2003 15.24 15.31 15.02 15.02 1,037,631 -0.64(-4.11%)
Mar 26, 2003 15.54 15.66 15.41 15.66 1,141,063 +0.14(+0.93%)
Mar 25, 2003 15.29 15.57 15.28 15.52 1,159,247 +0.26(+1.72%)
Mar 24, 2003 15.46 15.46 15.12 15.25 922,037 -0.19(-1.21%)
Mar 21, 2003 15.13 15.50 14.91 15.44 1,329,745 +0.32(+2.13%)
Mar 20, 2003 14.86 15.13 14.61 15.12 664,400 +0.26(+1.77%)
Mar 19, 2003 14.86 14.91 14.79 14.86 780,348 +0.10(+0.69%)
Mar 18, 2003 14.91 15.02 14.74 14.75 846,588 -0.05(-0.34%)
Mar 17, 2003 14.36 14.80 14.27 14.80 1,089,229 +0.41(+2.82%)
Mar 14, 2003 14.48 14.52 14.25 14.40 1,036,804 -0.13(-0.87%)
Mar 13, 2003 14.52 14.59 14.40 14.52 1,173,533 +0.13(+0.88%)
Mar 12, 2003 14.52 14.58 14.23 14.40 1,329,981 -0.12(-0.82%)
Mar 11, 2003 14.95 14.97 14.51 14.52 929,357 -0.37(-2.50%)
Mar 10, 2003 15.04 15.10 14.75 14.89 727,333 -0.14(-0.96%)
Mar 07, 2003 14.82 15.14 14.69 15.03 775,035 +0.05(+0.34%)
Mar 06, 2003 15.17 15.18 14.91 14.98 900,783 -0.18(-1.17%)
Mar 05, 2003 15.26 15.29 14.96 15.16 760,866 -0.07(-0.45%)
Mar 04, 2003 15.53 15.54 15.22 15.23 779,167 -0.27(-1.75%)
Mar 03, 2003 15.44 15.50 15.27 15.50 927,704 +0.16(+1.05%)
Feb 28, 2003 15.12 15.40 15.08 15.34 629,332 +0.18(+1.17%)
Feb 27, 2003 15.33 15.34 15.03 15.16 550,577 -0.09(-0.61%)
Feb 26, 2003 15.39 15.39 15.09 15.25 619,414 -0.14(-0.94%)
Feb 25, 2003 15.04 15.40 15.02 15.40 869,848 +0.35(+2.31%)
Feb 24, 2003 15.08 15.20 15.05 15.05 1,021,573 -0.03(-0.17%)
Feb 21, 2003 14.81 15.10 14.81 15.08 1,170,936 +0.31(+2.12%)
Feb 20, 2003 14.65 14.80 14.61 14.76 802,782 +0.12(+0.81%)
Feb 19, 2003 14.48 14.85 14.40 14.64 1,112,253 -0.05(-0.35%)
Feb 18, 2003 14.65 14.81 14.52 14.69 970,447 +0.46(+3.21%)
Feb 14, 2003 14.14 14.40 14.14 14.24 893,109 +0.18(+1.27%)
Feb 13, 2003 13.98 14.07 13.87 14.06 821,910 +0.05(+0.36%)
Feb 12, 2003 14.31 14.34 13.97 14.01 1,218,638 -0.37(-2.59%)
Feb 11, 2003 14.48 14.52 14.25 14.38 723,319 -0.04(-0.29%)
Feb 10, 2003 14.48 14.56 14.26 14.42 959,584 +0.02(+0.12%)
Feb 07, 2003 14.76 14.78 14.41 14.41 503,229 -0.21(-1.45%)
Feb 06, 2003 14.36 14.77 14.28 14.62 1,662,595 +0.19(+1.29%)
Feb 05, 2003 15.46 15.46 14.28 14.43 4,841,019 -1.02(-6.63%)
Feb 04, 2003 15.63 15.63 15.35 15.46 692,383 -0.01(-0.05%)
Feb 03, 2003 15.58 15.63 15.34 15.46 614,219 +0.01(+0.05%)
Jan 31, 2003 15.24 15.46 15.20 15.46 684,118 +0.23(+1.50%)
Jan 30, 2003 15.46 15.48 15.18 15.23 743,037 +0.05(+0.33%)
Jan 29, 2003 15.46 15.50 15.17 15.18 687,306 -0.19(-1.27%)
Jan 28, 2003 15.03 15.37 15.03 15.37 882,246 +0.36(+2.43%)
Jan 27, 2003 15.16 15.20 14.82 15.01 1,180,146 -0.25(-1.61%)
Jan 24, 2003 15.70 15.80 14.57 15.25 2,491,944 -0.30(-1.96%)
Jan 23, 2003 15.85 15.86 15.50 15.56 893,935 -0.24(-1.50%)
Jan 22, 2003 15.96 16.00 15.67 15.80 742,329 -0.16(-1.01%)
Jan 21, 2003 15.83 16.01 15.81 15.96 473,003 +0.19(+1.18%)
Jan 17, 2003 16.04 16.04 15.75 15.77 527,553 -0.24(-1.48%)
Jan 16, 2003 16.09 16.18 15.95 16.01 583,519 -0.03(-0.16%)
Jan 15, 2003 16.35 16.35 15.92 16.03 1,039,284 -0.29(-1.76%)
Jan 14, 2003 16.37 16.41 16.16 16.32 647,988 -0.03(-0.16%)
Jan 13, 2003 16.35 16.41 16.17 16.35 519,760 +0.08(+0.52%)
Jan 10, 2003 16.42 16.44 16.18 16.26 553,647 -0.14(-0.83%)
Jan 09, 2003 16.27 16.41 16.15 16.40 491,540 +0.37(+2.33%)
Jan 08, 2003 16.09 16.22 16.01 16.02 596,508 -0.03(-0.16%)
Jan 07, 2003 16.56 16.56 15.92 16.05 921,682 -0.51(-3.07%)
Jan 06, 2003 16.13 16.56 16.09 16.56 1,045,069 +0.53(+3.28%)
Jan 03, 2003 16.05 16.08 15.88 16.03 648,932 +0.11(+0.69%)
Jan 02, 2003 15.96 16.09 15.92 15.92 507,598 +0.00(+0.00%)
Dec 31, 2002 15.84 16.01 15.75 15.92 624,491 +0.08(+0.53%)
Dec 30, 2002 16.07 16.09 15.66 15.84 854,498 -0.21(-1.32%)
Dec 27, 2002 16.09 16.29 15.82 16.05 751,184 -0.64(-3.86%)
Dec 26, 2002 16.88 16.89 16.65 16.69 1,057,821 -0.14(-0.85%)
Dec 24, 2002 16.85 16.90 16.80 16.84 441,241 +0.03(+0.20%)
Dec 23, 2002 16.56 16.85 16.52 16.80 889,802 +0.37(+2.27%)
Dec 20, 2002 16.52 16.52 16.17 16.43 1,111,309 -0.05(-0.31%)
Dec 19, 2002 16.56 16.63 16.45 16.48 672,901 -0.03(-0.21%)
Dec 18, 2002 16.52 16.64 16.47 16.52 958,521 +0.06(+0.36%)
Dec 17, 2002 16.51 16.57 16.46 16.46 1,017,440 -0.05(-0.31%)
Dec 16, 2002 16.26 16.51 16.22 16.51 790,739 +0.25(+1.56%)
Dec 13, 2002 16.19 16.38 16.19 16.25 793,691 +0.14(+0.89%)
Dec 12, 2002 16.05 16.17 16.02 16.11 642,202 +0.13(+0.79%)
Dec 11, 2002 16.09 16.09 15.92 15.98 592,611 -0.11(-0.68%)
Dec 10, 2002 16.01 16.09 15.86 16.09 750,594 +0.08(+0.53%)
Dec 09, 2002 15.80 16.01 15.75 16.01 617,643 +0.22(+1.39%)
Dec 06, 2002 15.77 15.84 15.69 15.79 434,983 +0.05(+0.32%)
Dec 05, 2002 15.80 15.84 15.69 15.74 395,664 +0.07(+0.43%)
Dec 04, 2002 15.84 15.91 15.59 15.67 413,730 -0.17(-1.07%)
Dec 03, 2002 15.96 15.96 15.80 15.84 517,752 -0.04(-0.27%)
Dec 02, 2002 15.80 15.88 15.66 15.88 789,086 +0.23(+1.46%)
Nov 29, 2002 15.58 15.66 15.46 15.65 242,995 +0.14(+0.87%)
Nov 27, 2002 15.33 15.52 15.25 15.52 550,813 +0.34(+2.23%)
Nov 26, 2002 15.23 15.37 15.02 15.18 819,076 +0.17(+1.13%)
Nov 25, 2002 15.24 15.26 14.95 15.01 942,699 +0.14(+0.97%)
Nov 22, 2002 14.80 14.99 14.76 14.86 538,651 +0.08(+0.57%)
Nov 21, 2002 14.69 14.81 14.61 14.78 578,915 +0.17(+1.16%)
Nov 20, 2002 14.61 14.71 14.52 14.61 458,243 +0.04(+0.29%)
Nov 19, 2002 14.57 14.57 14.32 14.57 403,221 +0.04(+0.29%)
Nov 18, 2002 14.75 14.76 14.52 14.52 471,468 -0.12(-0.81%)
Nov 15, 2002 14.43 14.69 14.43 14.64 563,565 +0.25(+1.77%)
Nov 14, 2002 14.23 14.40 14.17 14.39 538,179 +0.25(+1.74%)
Nov 13, 2002 14.26 14.30 14.07 14.14 617,525 +0.08(+0.60%)
Nov 12, 2002 14.06 14.13 13.99 14.06 648,106 +0.01(+0.06%)
Nov 11, 2002 14.14 14.16 13.97 14.05 736,543 -0.05(-0.36%)
Nov 08, 2002 14.23 14.40 14.02 14.10 862,055 -0.13(-0.89%)
Nov 07, 2002 14.72 14.75 14.19 14.23 718,596 -0.43(-2.95%)
Nov 06, 2002 14.82 14.86 13.97 14.66 1,262,915 -0.12(-0.80%)
Nov 05, 2002 14.71 14.80 14.66 14.78 426,954 +0.08(+0.52%)
Nov 04, 2002 14.82 14.86 14.70 14.70 489,415 +0.00(+0.00%)
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.