Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.569 1.581 1.558 1.575 51,965,288 +0.01(+0.48%)
Apr 28, 2016 1.563 1.569 1.557 1.568 37,647,580 +0.00(+0.19%)
Apr 27, 2016 1.556 1.566 1.548 1.565 34,747,892 +0.01(+0.39%)
Apr 26, 2016 1.572 1.578 1.550 1.559 54,566,592 -0.01(-0.67%)
Apr 25, 2016 1.547 1.569 1.545 1.569 43,689,060 +0.02(+1.47%)
Apr 22, 2016 1.553 1.559 1.545 1.547 38,201,032 -0.01(-0.49%)
Apr 21, 2016 1.569 1.573 1.550 1.554 61,483,268 -0.02(-1.15%)
Apr 20, 2016 1.581 1.586 1.572 1.572 35,579,240 -0.01(-0.48%)
Apr 19, 2016 1.575 1.581 1.571 1.580 41,322,576 +0.01(+0.38%)
Apr 18, 2016 1.572 1.578 1.566 1.574 40,814,500 +0.00(+0.00%)
Apr 15, 2016 1.569 1.575 1.563 1.574 34,937,816 +0.01(+0.58%)
Apr 14, 2016 1.575 1.575 1.560 1.565 41,946,656 -0.00(-0.29%)
Apr 13, 2016 1.569 1.574 1.557 1.569 62,822,304 +0.00(+0.19%)
Apr 12, 2016 1.575 1.577 1.560 1.566 56,711,628 -0.01(-0.77%)
Apr 11, 2016 1.536 1.580 1.536 1.578 248,836,672 +0.00(+0.29%)
Apr 08, 2016 1.568 1.575 1.565 1.574 34,708,212 +0.01(+0.58%)
Apr 07, 2016 1.553 1.569 1.551 1.565 47,244,220 +0.01(+0.78%)
Apr 06, 2016 1.556 1.562 1.545 1.553 36,591,788 -0.00(-0.19%)
Apr 05, 2016 1.547 1.562 1.547 1.556 64,151,580 +0.00(+0.19%)
Apr 04, 2016 1.562 1.563 1.547 1.553 35,890,144 -0.01(-0.68%)
Apr 01, 2016 1.548 1.565 1.542 1.563 78,177,616 +0.01(+0.78%)
Mar 31, 2016 1.542 1.559 1.536 1.551 80,310,480 +0.01(+0.79%)
Mar 30, 2016 1.541 1.554 1.538 1.539 45,950,896 +0.00(+0.30%)
Mar 29, 2016 1.531 1.536 1.509 1.534 89,129,808 +0.14(+10.21%)
Mar 28, 2016 1.398 1.400 1.386 1.392 51,319,792 -0.00(-0.29%)
Mar 24, 2016 1.391 1.396 1.396 1.396 51,092,032 +0.00(+0.19%)
Mar 23, 2016 1.398 1.399 1.392 1.394 51,300,324 -0.00(-0.29%)
Mar 22, 2016 1.399 1.402 1.391 1.398 43,309,612 +0.00(+0.10%)
Mar 21, 2016 1.392 1.402 1.392 1.396 46,292,760 +0.00(+0.29%)
Mar 18, 2016 1.394 1.398 1.387 1.392 71,422,200 +0.00(+0.19%)
Mar 17, 2016 1.388 1.400 1.380 1.390 84,342,000 +0.01(+0.48%)
Mar 16, 2016 1.374 1.386 1.367 1.383 43,616,704 +0.01(+0.78%)
Mar 15, 2016 1.370 1.376 1.358 1.372 42,899,176 +0.00(+0.29%)
Mar 14, 2016 1.376 1.380 1.366 1.368 59,832,120 -0.02(-1.16%)
Mar 11, 2016 1.376 1.384 1.374 1.384 58,725,428 +0.02(+1.17%)
Mar 10, 2016 1.378 1.378 1.354 1.368 47,856,168 -0.01(-0.49%)
Mar 09, 2016 1.370 1.378 1.362 1.375 38,116,340 +0.01(+0.49%)
Mar 08, 2016 1.374 1.378 1.356 1.368 44,818,136 -0.01(-0.49%)
Mar 07, 2016 1.378 1.386 1.366 1.375 61,589,664 +0.00(+0.00%)
Mar 04, 2016 1.372 1.379 1.370 1.375 53,025,556 +0.00(+0.20%)
Mar 03, 2016 1.364 1.378 1.360 1.372 53,263,664 +0.01(+0.88%)
Mar 02, 2016 1.352 1.364 1.347 1.360 55,454,060 +0.01(+0.59%)
Mar 01, 2016 1.364 1.366 1.346 1.352 62,204,908 -0.00(-0.20%)
Feb 29, 2016 1.364 1.372 1.354 1.355 98,132,528 -0.01(-0.49%)
Feb 26, 2016 1.364 1.375 1.360 1.362 70,154,976 +0.00(+0.20%)
Feb 25, 2016 1.358 1.364 1.340 1.359 74,267,520 +0.02(+1.60%)
Feb 24, 2016 1.339 1.350 1.327 1.338 77,957,120 -0.01(-0.40%)
Feb 23, 2016 1.338 1.359 1.338 1.343 88,483,488 +0.01(+0.50%)
Feb 22, 2016 1.334 1.340 1.327 1.336 68,161,728 +0.01(+0.71%)
Feb 19, 2016 1.324 1.330 1.321 1.327 44,069,840 -0.00(-0.20%)
Feb 18, 2016 1.328 1.332 1.319 1.330 55,227,928 +0.01(+0.40%)
Feb 17, 2016 1.319 1.335 1.312 1.324 72,596,456 +0.01(+0.71%)
Feb 16, 2016 1.307 1.316 1.299 1.315 60,443,012 +0.01(+1.03%)
Feb 12, 2016 1.289 1.301 1.301 1.301 45,049,628 +0.02(+1.46%)
Feb 11, 2016 1.293 1.299 1.273 1.283 51,684,108 -0.02(-1.64%)
Feb 10, 2016 1.308 1.315 1.296 1.304 46,192,100 -0.00(-0.20%)
Feb 09, 2016 1.312 1.314 1.289 1.307 69,967,264 -0.01(-0.61%)
Feb 08, 2016 1.299 1.317 1.292 1.315 58,905,392 +0.01(+1.03%)
Feb 05, 2016 1.300 1.311 1.292 1.301 52,833,112 -0.00(-0.10%)
Feb 04, 2016 1.293 1.317 1.293 1.303 87,129,368 +0.01(+0.72%)
Feb 03, 2016 1.292 1.304 1.287 1.293 76,909,208 +0.00(+0.31%)
Feb 02, 2016 1.271 1.293 1.260 1.289 73,223,424 +0.01(+1.15%)
Feb 01, 2016 1.269 1.285 1.260 1.275 58,891,664 +0.00(+0.32%)
Jan 29, 2016 1.251 1.272 1.238 1.271 88,239,064 +0.03(+2.70%)
Jan 28, 2016 1.231 1.253 1.225 1.237 60,011,276 +0.01(+0.87%)
Jan 27, 2016 1.237 1.244 1.219 1.227 57,776,812 -0.01(-0.43%)
Jan 26, 2016 1.198 1.237 1.196 1.232 81,958,640 +0.04(+3.60%)
Jan 25, 2016 1.208 1.216 1.188 1.189 86,655,872 -0.02(-1.33%)
Jan 22, 2016 1.172 1.209 1.168 1.205 76,402,608 +0.04(+3.68%)
Jan 21, 2016 1.164 1.186 1.154 1.162 91,305,576 -0.00(-0.12%)
Jan 20, 2016 1.165 1.168 1.103 1.164 157,339,280 -0.01(-1.14%)
Jan 19, 2016 1.200 1.206 1.173 1.177 112,719,176 -0.02(-1.79%)
Jan 15, 2016 1.194 1.198 1.198 1.198 110,653,296 -0.01(-1.21%)
Jan 14, 2016 1.223 1.228 1.204 1.213 94,778,984 -0.01(-0.77%)
Jan 13, 2016 1.237 1.240 1.214 1.223 75,632,096 -0.02(-1.30%)
Jan 12, 2016 1.261 1.261 1.229 1.239 67,811,344 -0.02(-1.38%)
Jan 11, 2016 1.255 1.264 1.251 1.256 44,468,608 -0.00(-0.21%)
Jan 08, 2016 1.267 1.273 1.257 1.259 54,961,144 -0.01(-0.42%)
Jan 07, 2016 1.277 1.285 1.264 1.264 53,528,272 -0.03(-2.07%)
Jan 06, 2016 1.279 1.296 1.276 1.291 49,677,316 +0.01(+0.63%)
Jan 05, 2016 1.275 1.292 1.269 1.283 53,964,564 +0.01(+0.63%)
Jan 04, 2016 1.247 1.277 1.243 1.275 61,473,848 +0.02(+1.60%)
Dec 31, 2015 1.249 1.255 1.255 1.255 57,177,048 +0.00(+0.11%)
Dec 30, 2015 1.255 1.260 1.251 1.253 49,901,284 -0.00(-0.32%)
Dec 29, 2015 1.265 1.267 1.248 1.257 76,487,472 +0.11(+9.94%)
Dec 28, 2015 1.145 1.146 1.134 1.144 54,404,408 +0.00(+0.00%)
Dec 24, 2015 1.148 1.144 1.144 1.144 20,452,278 -0.00(-0.21%)
Dec 23, 2015 1.144 1.149 1.141 1.146 41,364,316 +0.00(+0.41%)
Dec 22, 2015 1.122 1.151 1.119 1.141 80,936,928 +0.02(+1.67%)
Dec 21, 2015 1.117 1.124 1.108 1.122 65,277,692 +0.01(+0.84%)
Dec 18, 2015 1.105 1.117 1.105 1.113 88,501,704 +0.01(+0.53%)
Dec 17, 2015 1.101 1.111 1.098 1.107 51,889,380 +0.01(+0.64%)
Dec 16, 2015 1.073 1.104 1.073 1.100 94,176,584 +0.03(+2.51%)
Dec 15, 2015 1.063 1.078 1.056 1.073 57,853,800 +0.01(+0.99%)
Dec 14, 2015 1.080 1.084 1.053 1.063 91,182,040 -0.02(-1.74%)
Dec 11, 2015 1.099 1.105 1.078 1.081 54,789,700 -0.02(-1.71%)
Dec 10, 2015 1.098 1.106 1.097 1.100 37,775,100 +0.00(+0.11%)
Dec 09, 2015 1.098 1.108 1.097 1.099 46,537,208 -0.00(-0.32%)
Dec 08, 2015 1.107 1.111 1.097 1.103 50,657,044 -0.01(-0.84%)
Dec 07, 2015 1.112 1.115 1.104 1.112 46,123,176 -0.00(-0.21%)
Dec 04, 2015 1.114 1.122 1.113 1.114 41,276,780 +0.00(+0.32%)
Dec 03, 2015 1.111 1.119 1.110 1.111 51,204,136 -0.00(-0.21%)
Dec 02, 2015 1.122 1.125 1.111 1.113 71,254,632 -0.01(-1.15%)
Dec 01, 2015 1.126 1.135 1.121 1.126 58,852,764 +0.00(+0.21%)
Nov 30, 2015 1.134 1.134 1.119 1.124 68,700,656 -0.01(-1.03%)
Nov 27, 2015 1.124 1.138 1.121 1.135 22,905,520 +0.02(+1.36%)
Nov 25, 2015 1.126 1.120 1.120 1.120 26,351,204 -0.01(-0.62%)
Nov 24, 2015 1.117 1.131 1.114 1.127 54,438,036 +0.01(+0.73%)
Nov 23, 2015 1.120 1.126 1.117 1.119 37,939,868 +0.00(+0.00%)
Nov 20, 2015 1.124 1.128 1.117 1.119 52,334,636 +0.00(+0.00%)
Nov 19, 2015 1.130 1.134 1.117 1.119 46,000,968 -0.01(-0.73%)
Nov 18, 2015 1.119 1.128 1.117 1.127 45,352,216 +0.01(+0.94%)
Nov 17, 2015 1.124 1.126 1.114 1.117 60,115,392 -0.01(-0.94%)
Nov 16, 2015 1.122 1.131 1.117 1.127 53,369,552 +0.00(+0.42%)
Nov 13, 2015 1.115 1.130 1.111 1.122 45,872,860 +0.01(+0.74%)
Nov 12, 2015 1.122 1.130 1.113 1.114 55,502,576 -0.01(-0.83%)
Nov 11, 2015 1.126 1.130 1.122 1.124 30,281,734 +0.00(+0.00%)
Nov 10, 2015 1.117 1.130 1.113 1.124 54,087,816 +0.01(+0.74%)
Nov 09, 2015 1.111 1.120 1.108 1.115 74,210,552 +0.00(+0.00%)
Nov 06, 2015 1.119 1.121 1.105 1.115 116,103,064 -0.01(-1.04%)
Nov 05, 2015 1.155 1.155 1.126 1.127 107,615,488 -0.03(-2.44%)
Nov 04, 2015 1.169 1.172 1.152 1.155 75,411,760 -0.01(-1.10%)
Nov 03, 2015 1.174 1.178 1.161 1.168 47,863,712 -0.01(-0.80%)
Nov 02, 2015 1.167 1.178 1.159 1.178 68,740,496 +0.01(+0.90%)
Oct 30, 2015 1.168 1.179 1.155 1.167 102,645,496 -0.00(-0.10%)
Oct 29, 2015 1.173 1.178 1.151 1.168 68,313,696 -0.01(-0.50%)
Oct 28, 2015 1.172 1.186 1.161 1.174 78,111,096 +0.00(+0.30%)
Oct 27, 2015 1.194 1.196 1.171 1.171 95,716,280 -0.03(-2.16%)
Oct 26, 2015 1.198 1.201 1.189 1.196 42,212,100 +0.00(+0.20%)
Oct 23, 2015 1.198 1.201 1.189 1.194 31,842,498 -0.00(-0.20%)
Oct 22, 2015 1.200 1.206 1.192 1.196 59,343,240 +0.00(+0.20%)
Oct 21, 2015 1.199 1.206 1.193 1.194 41,407,488 -0.00(-0.29%)
Oct 20, 2015 1.187 1.202 1.187 1.198 62,166,300 +0.01(+0.89%)
Oct 19, 2015 1.189 1.193 1.186 1.187 38,137,572 -0.00(-0.20%)
Oct 16, 2015 1.198 1.199 1.185 1.189 42,599,804 -0.00(-0.39%)
Oct 15, 2015 1.202 1.207 1.185 1.194 85,737,728 -0.01(-0.59%)
Oct 14, 2015 1.212 1.214 1.200 1.201 56,540,172 -0.01(-0.77%)
Oct 13, 2015 1.203 1.214 1.203 1.210 62,973,996 +0.00(+0.19%)
Oct 12, 2015 1.201 1.214 1.201 1.208 41,131,852 +0.01(+0.88%)
Oct 09, 2015 1.203 1.206 1.191 1.198 87,235,320 +0.00(+0.20%)
Oct 08, 2015 1.200 1.205 1.189 1.195 70,700,528 -0.00(-0.39%)
Oct 07, 2015 1.194 1.202 1.192 1.200 45,447,404 +0.01(+0.49%)
Oct 06, 2015 1.194 1.198 1.191 1.194 60,290,452 -0.00(-0.10%)
Oct 05, 2015 1.173 1.195 1.173 1.195 49,967,852 +0.02(+1.80%)
Oct 02, 2015 1.161 1.175 1.159 1.174 58,016,592 +0.01(+0.91%)
Oct 01, 2015 1.161 1.169 1.154 1.164 53,878,740 +0.01(+0.51%)
Sep 30, 2015 1.148 1.160 1.137 1.158 88,136,808 +0.01(+1.23%)
Sep 29, 2015 1.165 1.172 1.142 1.144 93,924,456 -0.02(-1.81%)
Sep 28, 2015 1.183 1.185 1.160 1.165 151,804,208 +0.08(+7.70%)
Sep 25, 2015 1.098 1.099 1.081 1.081 118,239,688 -0.01(-1.23%)
Sep 24, 2015 1.090 1.099 1.082 1.095 89,631,384 +0.00(+0.38%)
Sep 23, 2015 1.081 1.094 1.079 1.091 63,532,940 +0.01(+1.06%)
Sep 22, 2015 1.090 1.095 1.077 1.079 82,459,096 -0.02(-1.42%)
Sep 21, 2015 1.077 1.097 1.077 1.095 101,976,280 +0.02(+1.74%)
Sep 18, 2015 1.086 1.092 1.076 1.076 145,594,080 -0.01(-0.48%)
Sep 17, 2015 1.058 1.092 1.051 1.081 131,041,432 +0.02(+2.16%)
Sep 16, 2015 1.054 1.064 1.051 1.059 51,717,264 +0.00(+0.39%)
Sep 15, 2015 1.049 1.060 1.047 1.054 54,434,916 +0.00(+0.40%)
Sep 14, 2015 1.049 1.053 1.045 1.050 39,928,240 +0.00(+0.30%)
Sep 11, 2015 1.035 1.047 1.033 1.047 47,876,808 +0.01(+1.41%)
Sep 10, 2015 1.042 1.043 1.030 1.033 85,608,696 -0.01(-0.60%)
Sep 09, 2015 1.060 1.063 1.039 1.039 84,059,472 -0.02(-1.67%)
Sep 08, 2015 1.059 1.060 1.048 1.057 61,791,548 +0.01(+0.79%)
Sep 04, 2015 1.057 1.048 1.048 1.048 57,255,032 -0.01(-1.17%)
Sep 03, 2015 1.058 1.063 1.049 1.061 67,657,720 +0.01(+0.79%)
Sep 02, 2015 1.047 1.060 1.044 1.052 86,892,480 +0.01(+0.70%)
Sep 01, 2015 1.036 1.046 1.034 1.045 67,588,528 +0.00(+0.10%)
Aug 31, 2015 1.055 1.058 1.042 1.044 67,877,688 -0.01(-1.08%)
Aug 28, 2015 1.061 1.064 1.049 1.055 58,605,580 -0.00(-0.39%)
Aug 27, 2015 1.038 1.064 1.038 1.060 81,427,568 +0.02(+2.30%)
Aug 26, 2015 1.033 1.042 1.027 1.036 99,576,024 +0.01(+1.01%)
Aug 25, 2015 1.065 1.068 1.024 1.025 128,048,136 -0.01(-0.90%)
Aug 24, 2015 1.024 1.066 1.009 1.035 216,381,920 -0.03(-2.83%)
Aug 21, 2015 1.080 1.090 1.065 1.065 142,144,512 -0.02(-1.54%)
Aug 20, 2015 1.080 1.093 1.080 1.081 135,946,352 -0.00(-0.19%)
Aug 19, 2015 1.080 1.087 1.074 1.084 173,414,512 +0.00(+0.29%)
Aug 18, 2015 1.073 1.082 1.067 1.080 168,117,728 +0.00(+0.39%)
Aug 17, 2015 1.077 1.079 1.072 1.076 152,820,320 -0.00(-0.19%)
Aug 14, 2015 1.064 1.080 1.062 1.078 81,758,504 +0.01(+0.87%)
Aug 13, 2015 1.068 1.071 1.060 1.069 98,104,072 +0.01(+0.49%)
Aug 12, 2015 1.059 1.067 1.053 1.064 261,629,152 +0.01(+0.89%)
Aug 11, 2015 1.044 1.059 1.041 1.054 163,048,912 +0.01(+0.89%)
Aug 10, 2015 1.047 1.049 1.042 1.045 119,722,784 -0.00(-0.10%)
Aug 07, 2015 1.046 1.049 1.041 1.046 102,764,656 -0.00(-0.10%)
Aug 06, 2015 1.043 1.051 1.039 1.047 170,020,720 +0.02(+2.13%)
Aug 05, 2015 1.036 1.037 1.023 1.025 136,575,216 -0.01(-0.80%)
Aug 04, 2015 1.038 1.043 1.030 1.034 48,604,484 -0.01(-0.60%)
Aug 03, 2015 1.034 1.043 1.033 1.040 79,623,144 +0.01(+0.70%)
Jul 31, 2015 1.037 1.046 1.032 1.033 102,717,160 +0.00(+0.10%)
Jul 30, 2015 1.017 1.037 1.014 1.032 75,957,864 +0.01(+1.02%)
Jul 29, 2015 1.012 1.021 1.008 1.021 49,475,472 +0.01(+0.72%)
Jul 28, 2015 1.002 1.024 0.9974 1.014 101,493,096 +0.01(+1.45%)
Jul 27, 2015 0.9922 1.006 0.9880 0.9994 70,508,784 +0.01(+0.63%)
Jul 24, 2015 1.000 1.012 0.9932 0.9932 55,561,536 -0.01(-1.14%)
Jul 23, 2015 1.008 1.009 1.000 1.005 71,923,352 -0.00(-0.41%)
Jul 22, 2015 1.013 1.017 1.007 1.009 50,023,124 -0.01(-0.51%)
Jul 21, 2015 1.014 1.021 1.012 1.014 132,062,824 -0.00(-0.41%)
Jul 20, 2015 1.015 1.024 1.007 1.018 129,172,112 +0.00(+0.31%)
Jul 17, 2015 1.006 1.016 1.004 1.015 113,018,208 +0.01(+0.72%)
Jul 16, 2015 1.013 1.019 1.006 1.008 86,966,160 -0.00(-0.31%)
Jul 15, 2015 0.9880 1.015 0.9828 1.011 189,387,872 +0.02(+2.31%)
Jul 14, 2015 0.9828 0.9901 0.9818 0.9880 60,227,820 +0.00(+0.21%)
Jul 13, 2015 0.9860 0.9922 0.9818 0.9860 56,440,240 -0.00(-0.11%)
Jul 10, 2015 0.9891 0.9932 0.9818 0.9870 45,496,832 +0.00(+0.11%)
Jul 09, 2015 0.9994 1.003 0.9849 0.9860 65,269,176 -0.01(-1.14%)
Jul 08, 2015 1.002 1.007 0.9943 0.9974 112,016,712 -0.01(-0.62%)
Jul 07, 2015 0.9828 1.005 0.9828 1.004 167,191,440 +0.03(+3.09%)
Jul 06, 2015 0.9673 0.9766 0.9662 0.9735 80,721,456 +0.00(+0.32%)
Jul 02, 2015 0.9673 0.9704 0.9704 0.9704 60,512,736 +0.00(+0.43%)
Jul 01, 2015 0.9590 0.9694 0.9517 0.9662 70,945,032 +0.01(+1.31%)
Jun 30, 2015 0.9559 0.9662 0.9538 0.9538 136,006,976 -0.00(-0.22%)
Jun 29, 2015 0.9610 0.9683 0.9538 0.9559 96,585,528 -0.01(-1.07%)
Jun 26, 2015 0.9823 0.9828 0.9652 0.9662 109,344,096 +0.08(+8.63%)
Jun 25, 2015 0.8985 0.8985 0.8894 0.8894 86,494,760 -0.01(-0.91%)
Jun 24, 2015 0.9022 0.9049 0.8976 0.8976 76,167,696 -0.00(-0.50%)
Jun 23, 2015 0.9022 0.9049 0.8985 0.9022 61,051,020 +0.00(+0.30%)
Jun 22, 2015 0.9040 0.9086 0.8994 0.8994 63,765,332 -0.00(-0.10%)
Jun 19, 2015 0.9113 0.9140 0.9004 0.9004 185,967,488 -0.01(-1.10%)
Jun 18, 2015 0.9067 0.9113 0.9054 0.9104 104,392,960 +0.00(+0.50%)
Jun 17, 2015 0.8931 0.9076 0.8922 0.9058 127,054,344 +0.01(+1.22%)
Jun 16, 2015 0.8958 0.8985 0.8922 0.8949 79,325,328 -0.00(-0.20%)
Jun 15, 2015 0.9031 0.9058 0.8949 0.8967 86,970,656 -0.01(-0.81%)
Jun 12, 2015 0.9067 0.9086 0.9004 0.9040 44,904,256 -0.00(-0.50%)
Jun 11, 2015 0.8976 0.9095 0.8976 0.9086 100,784,600 +0.01(+1.32%)
Jun 10, 2015 0.8940 0.8994 0.8922 0.8967 90,101,592 +0.00(+0.10%)
Jun 09, 2015 0.8994 0.9049 0.8913 0.8958 110,728,272 -0.01(-0.71%)
Jun 08, 2015 0.9040 0.9076 0.8985 0.9022 157,649,504 -0.00(-0.30%)
Jun 05, 2015 0.9095 0.9186 0.9031 0.9049 197,027,616 -0.01(-1.39%)
Jun 04, 2015 0.9177 0.9222 0.9140 0.9177 159,078,432 -0.00(-0.49%)
Jun 03, 2015 0.9304 0.9304 0.9167 0.9222 116,533,488 -0.01(-1.07%)
Jun 02, 2015 0.9386 0.9395 0.9295 0.9322 79,968,232 -0.01(-1.06%)
Jun 01, 2015 0.9513 0.9504 0.9395 0.9422 84,512,736 -0.01(-0.86%)
May 29, 2015 0.9441 0.9504 0.9409 0.9504 409,531,232 +0.01(+1.06%)
May 28, 2015 0.9331 0.9450 0.9331 0.9404 143,369,792 +0.01(+0.68%)
May 27, 2015 0.9304 0.9377 0.9295 0.9340 77,378,424 +0.00(+0.29%)
May 26, 2015 0.9327 0.9340 0.9304 0.9313 60,417,952 -0.00(-0.20%)
May 22, 2015 0.9331 0.9331 0.9331 0.9331 80,194,488 +0.00(+0.20%)
May 21, 2015 0.9304 0.9350 0.9295 0.9313 71,913,600 +0.00(+0.20%)
May 20, 2015 0.9286 0.9340 0.9286 0.9295 89,256,408 +0.00(+0.20%)
May 19, 2015 0.9286 0.9331 0.9240 0.9277 98,122,104 -0.00(-0.20%)
May 18, 2015 0.9240 0.9295 0.9231 0.9295 48,562,760 +0.00(+0.29%)
May 15, 2015 0.9213 0.9286 0.9195 0.9268 63,101,428 +0.01(+0.59%)
May 14, 2015 0.9167 0.9231 0.9167 0.9213 41,338,580 +0.01(+0.70%)
May 13, 2015 0.9213 0.9240 0.9140 0.9149 59,321,972 -0.00(-0.50%)
May 12, 2015 0.9104 0.9240 0.9095 0.9195 79,575,952 +0.01(+0.90%)
May 11, 2015 0.9167 0.9167 0.9095 0.9113 106,473,048 -0.01(-0.89%)
May 08, 2015 0.9204 0.9249 0.9122 0.9195 80,792,080 +0.00(+0.40%)
May 07, 2015 0.9013 0.9177 0.8876 0.9158 159,301,424 +0.01(+0.80%)
May 06, 2015 0.9122 0.9131 0.9049 0.9086 124,723,712 -0.01(-0.60%)
May 05, 2015 0.9231 0.9231 0.9122 0.9140 94,468,624 -0.01(-1.08%)
May 04, 2015 0.9195 0.9259 0.9186 0.9240 93,577,400 +0.00(+0.30%)
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.