Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 1.989 2.004 1.974 2.000 42,556,692 +0.01(+0.48%)
Sep 29, 2016 2.002 2.006 1.976 1.991 41,191,508 -0.01(-0.38%)
Sep 28, 2016 2.023 2.029 1.989 1.998 52,158,948 +0.12(+6.67%)
Sep 27, 2016 1.877 1.885 1.872 1.873 55,439,268 -0.01(-0.27%)
Sep 26, 2016 1.856 1.881 1.855 1.879 55,702,448 +0.02(+1.20%)
Sep 23, 2016 1.860 1.861 1.848 1.856 37,041,336 -0.01(-0.37%)
Sep 22, 2016 1.849 1.865 1.848 1.863 41,182,352 +0.02(+1.12%)
Sep 21, 2016 1.824 1.848 1.806 1.842 44,227,448 +0.02(+1.32%)
Sep 20, 2016 1.817 1.829 1.813 1.818 41,938,980 +0.01(+0.38%)
Sep 19, 2016 1.801 1.832 1.801 1.812 64,042,948 +0.01(+0.57%)
Sep 16, 2016 1.806 1.812 1.789 1.801 61,718,944 -0.01(-0.57%)
Sep 15, 2016 1.808 1.822 1.798 1.812 46,945,084 +0.00(+0.19%)
Sep 14, 2016 1.810 1.827 1.806 1.808 38,600,668 -0.00(-0.10%)
Sep 13, 2016 1.825 1.836 1.805 1.810 48,399,152 -0.02(-1.13%)
Sep 12, 2016 1.791 1.842 1.777 1.830 86,434,208 +0.03(+1.72%)
Sep 09, 2016 1.861 1.863 1.799 1.799 81,116,280 -0.07(-3.59%)
Sep 08, 2016 1.891 1.892 1.867 1.867 34,607,632 -0.02(-1.27%)
Sep 07, 2016 1.875 1.900 1.875 1.891 43,472,800 +0.01(+0.64%)
Sep 06, 2016 1.875 1.882 1.865 1.879 37,781,680 +0.01(+0.28%)
Sep 02, 2016 1.844 1.873 1.873 1.873 27,860,610 +0.03(+1.68%)
Sep 01, 2016 1.842 1.848 1.829 1.842 39,295,164 +0.00(+0.00%)
Aug 31, 2016 1.851 1.854 1.824 1.842 69,312,960 -0.01(-0.56%)
Aug 30, 2016 1.858 1.865 1.853 1.853 29,358,836 -0.01(-0.28%)
Aug 29, 2016 1.858 1.867 1.853 1.858 35,296,580 +0.00(+0.19%)
Aug 26, 2016 1.885 1.887 1.851 1.855 42,470,476 -0.03(-1.55%)
Aug 25, 2016 1.875 1.887 1.872 1.884 26,510,752 +0.01(+0.46%)
Aug 24, 2016 1.885 1.886 1.863 1.875 29,726,918 -0.01(-0.27%)
Aug 23, 2016 1.882 1.885 1.867 1.880 28,423,532 +0.00(+0.09%)
Aug 22, 2016 1.880 1.886 1.870 1.879 35,912,000 -0.00(-0.18%)
Aug 19, 2016 1.863 1.882 1.861 1.882 36,929,224 +0.02(+1.02%)
Aug 18, 2016 1.867 1.879 1.859 1.863 49,287,280 -0.00(-0.18%)
Aug 17, 2016 1.865 1.870 1.846 1.867 54,213,068 +0.00(+0.18%)
Aug 16, 2016 1.875 1.880 1.863 1.863 47,227,920 -0.02(-1.01%)
Aug 15, 2016 1.903 1.907 1.872 1.882 93,809,144 -0.02(-1.26%)
Aug 12, 2016 1.910 1.922 1.903 1.906 31,275,678 -0.00(-0.09%)
Aug 11, 2016 1.935 1.935 1.901 1.908 37,213,192 -0.03(-1.42%)
Aug 10, 2016 1.929 1.942 1.927 1.935 48,049,184 +0.01(+0.27%)
Aug 09, 2016 1.904 1.930 1.896 1.930 43,292,396 +0.03(+1.35%)
Aug 08, 2016 1.908 1.916 1.898 1.904 42,835,292 -0.01(-0.36%)
Aug 05, 2016 1.901 1.915 1.900 1.911 47,983,204 +0.02(+0.82%)
Aug 04, 2016 1.882 1.906 1.880 1.896 43,049,804 +0.01(+0.27%)
Aug 03, 2016 1.877 1.894 1.860 1.891 45,851,080 +0.01(+0.55%)
Aug 02, 2016 1.899 1.904 1.873 1.880 35,477,788 -0.02(-1.18%)
Aug 01, 2016 1.889 1.913 1.880 1.903 70,753,728 +0.01(+0.73%)
Jul 29, 2016 1.891 1.903 1.873 1.889 54,337,804 +0.00(+0.00%)
Jul 28, 2016 1.870 1.891 1.863 1.889 61,157,896 +0.02(+0.83%)
Jul 27, 2016 1.885 1.892 1.861 1.873 54,910,264 -0.01(-0.73%)
Jul 26, 2016 1.868 1.889 1.863 1.887 91,497,032 +0.03(+1.39%)
Jul 25, 2016 1.875 1.879 1.856 1.861 44,652,960 -0.01(-0.73%)
Jul 22, 2016 1.853 1.879 1.853 1.875 45,558,552 +0.02(+0.93%)
Jul 21, 2016 1.858 1.860 1.849 1.858 27,022,712 +0.00(+0.00%)
Jul 20, 2016 1.855 1.858 1.844 1.858 55,203,660 +0.01(+0.56%)
Jul 19, 2016 1.832 1.851 1.829 1.848 62,333,672 +0.02(+0.85%)
Jul 18, 2016 1.832 1.834 1.820 1.832 37,401,176 +0.00(+0.00%)
Jul 15, 2016 1.832 1.839 1.820 1.832 46,867,300 -0.00(-0.09%)
Jul 14, 2016 1.855 1.860 1.834 1.834 63,716,204 -0.02(-1.11%)
Jul 13, 2016 1.868 1.870 1.839 1.855 83,531,936 -0.01(-0.65%)
Jul 12, 2016 1.873 1.875 1.839 1.867 136,325,120 -0.01(-0.37%)
Jul 11, 2016 1.856 1.877 1.836 1.873 94,644,160 +0.02(+0.93%)
Jul 08, 2016 1.863 1.860 1.848 1.856 44,592,828 -0.00(-0.18%)
Jul 07, 2016 1.892 1.896 1.849 1.860 44,707,828 -0.01(-0.70%)
Jul 06, 2016 1.866 1.874 1.842 1.873 70,647,720 +0.01(+0.36%)
Jul 05, 2016 1.861 1.868 1.856 1.866 45,982,532 +0.00(+0.09%)
Jul 01, 2016 1.880 1.864 1.864 1.864 51,258,912 -0.02(-0.81%)
Jun 30, 2016 1.861 1.880 1.846 1.880 65,183,552 +0.02(+1.10%)
Jun 29, 2016 1.857 1.866 1.854 1.859 61,660,572 +0.01(+0.37%)
Jun 28, 2016 1.820 1.857 1.803 1.852 118,942,784 +0.20(+11.90%)
Jun 27, 2016 1.649 1.658 1.617 1.655 134,506,288 +0.01(+0.55%)
Jun 24, 2016 1.604 1.667 1.604 1.646 148,222,768 +0.02(+1.21%)
Jun 23, 2016 1.621 1.633 1.613 1.627 46,298,524 +0.01(+0.75%)
Jun 22, 2016 1.616 1.620 1.610 1.615 47,630,416 +0.00(+0.28%)
Jun 21, 2016 1.619 1.625 1.610 1.610 45,972,128 -0.01(-0.37%)
Jun 20, 2016 1.603 1.616 1.600 1.616 53,906,692 +0.02(+1.04%)
Jun 17, 2016 1.612 1.625 1.600 1.600 123,975,832 -0.01(-0.66%)
Jun 16, 2016 1.613 1.631 1.607 1.610 75,666,920 -0.00(-0.19%)
Jun 15, 2016 1.598 1.621 1.598 1.613 53,574,160 +0.00(+0.28%)
Jun 14, 2016 1.603 1.613 1.598 1.609 64,437,772 +0.00(+0.28%)
Jun 13, 2016 1.633 1.634 1.600 1.604 90,826,920 -0.03(-1.76%)
Jun 10, 2016 1.630 1.636 1.624 1.633 69,505,064 +0.00(+0.00%)
Jun 09, 2016 1.630 1.634 1.625 1.633 68,740,528 +0.00(+0.19%)
Jun 08, 2016 1.627 1.634 1.624 1.630 50,405,660 +0.00(+0.19%)
Jun 07, 2016 1.628 1.633 1.622 1.627 64,787,700 -0.00(-0.09%)
Jun 06, 2016 1.637 1.637 1.622 1.628 57,932,192 -0.01(-0.37%)
Jun 03, 2016 1.633 1.645 1.631 1.634 88,396,632 +0.01(+0.56%)
Jun 02, 2016 1.624 1.633 1.621 1.625 50,817,420 +0.00(+0.19%)
Jun 01, 2016 1.600 1.624 1.598 1.622 59,724,076 +0.02(+1.42%)
May 31, 2016 1.606 1.610 1.595 1.600 75,467,096 -0.00(-0.28%)
May 27, 2016 1.618 1.604 1.604 1.604 55,291,632 -0.01(-0.84%)
May 26, 2016 1.616 1.630 1.615 1.618 46,732,460 +0.00(+0.19%)
May 25, 2016 1.627 1.627 1.603 1.615 139,518,464 -0.01(-0.65%)
May 24, 2016 1.631 1.640 1.622 1.625 78,056,392 -0.00(-0.28%)
May 23, 2016 1.657 1.663 1.630 1.630 86,965,112 -0.02(-1.28%)
May 20, 2016 1.639 1.652 1.639 1.651 45,085,796 +0.02(+1.02%)
May 19, 2016 1.615 1.639 1.610 1.634 59,810,600 +0.01(+0.46%)
May 18, 2016 1.665 1.665 1.609 1.627 85,216,680 -0.03(-2.09%)
May 17, 2016 1.681 1.681 1.655 1.661 56,311,436 -0.02(-1.17%)
May 16, 2016 1.668 1.681 1.668 1.681 49,421,252 +0.01(+0.63%)
May 13, 2016 1.681 1.683 1.668 1.671 38,064,396 -0.01(-0.45%)
May 12, 2016 1.672 1.680 1.658 1.678 59,608,904 +0.01(+0.54%)
May 11, 2016 1.661 1.677 1.658 1.669 80,603,872 +0.01(+0.46%)
May 10, 2016 1.655 1.663 1.646 1.661 58,052,464 +0.01(+0.64%)
May 09, 2016 1.645 1.655 1.636 1.651 62,393,540 +0.01(+0.65%)
May 06, 2016 1.603 1.640 1.603 1.640 80,469,800 +0.03(+2.17%)
May 05, 2016 1.574 1.606 1.574 1.606 88,633,696 +0.03(+1.63%)
May 04, 2016 1.557 1.580 1.550 1.580 58,345,876 +0.02(+1.46%)
May 03, 2016 1.578 1.578 1.553 1.557 47,216,564 -0.02(-1.06%)
May 02, 2016 1.577 1.583 1.565 1.574 48,976,708 -0.00(-0.10%)
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%)
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.