Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 20.12 20.29 20.06 20.18 5,017,463 +0.10(+0.51%)
Apr 28, 2017 20.38 20.38 19.94 20.07 7,772,247 -0.31(-1.50%)
Apr 27, 2017 20.02 20.51 19.97 20.38 7,557,335 +0.41(+2.04%)
Apr 26, 2017 19.99 20.06 19.92 19.97 4,868,950 +0.00(+0.00%)
Apr 25, 2017 19.99 20.06 19.90 19.97 4,178,206 -0.02(-0.09%)
Apr 24, 2017 20.02 20.06 19.78 19.99 5,116,500 +0.00(+0.00%)
Apr 21, 2017 19.92 20.06 19.85 19.99 3,732,252 +0.10(+0.51%)
Apr 20, 2017 19.95 20.02 19.70 19.89 4,202,086 -0.03(-0.17%)
Apr 19, 2017 20.01 20.04 19.84 19.92 3,176,230 -0.07(-0.34%)
Apr 18, 2017 19.95 20.04 19.89 19.99 3,805,393 +0.05(+0.26%)
Apr 17, 2017 19.77 19.97 19.77 19.94 5,035,183 +0.17(+0.86%)
Apr 13, 2017 19.61 19.84 19.61 19.77 5,235,399 +0.17(+0.87%)
Apr 12, 2017 19.50 19.65 19.50 19.60 4,231,077 +0.07(+0.35%)
Apr 11, 2017 19.34 19.53 19.31 19.53 4,722,524 +0.17(+0.88%)
Apr 10, 2017 19.21 19.36 19.17 19.36 3,637,568 +0.14(+0.71%)
Apr 07, 2017 19.26 19.26 19.12 19.22 4,042,585 +0.00(+0.00%)
Apr 06, 2017 19.19 19.27 19.12 19.22 4,891,220 +0.00(+0.00%)
Apr 05, 2017 19.12 19.24 19.04 19.22 6,703,377 +0.15(+0.80%)
Apr 04, 2017 18.87 19.10 18.87 19.07 3,743,262 +0.17(+0.90%)
Apr 03, 2017 18.88 19.00 18.85 18.90 4,512,369 +0.02(+0.09%)
Mar 31, 2017 18.88 19.00 18.83 18.88 3,681,703 +0.00(+0.00%)
Mar 30, 2017 18.90 18.95 18.82 18.88 2,674,413 -0.02(-0.09%)
Mar 29, 2017 18.76 18.95 18.73 18.90 5,961,647 +0.19(+1.00%)
Mar 28, 2017 18.61 18.81 18.60 18.71 7,383,706 +0.13(+0.71%)
Mar 27, 2017 18.43 18.58 18.38 18.58 4,860,745 +0.15(+0.81%)
Mar 24, 2017 18.55 18.63 18.43 18.43 4,038,518 -0.10(-0.54%)
Mar 23, 2017 18.47 18.58 18.46 18.53 4,759,407 +0.08(+0.45%)
Mar 22, 2017 18.37 18.52 18.37 18.45 4,656,918 +0.10(+0.54%)
Mar 21, 2017 18.38 18.45 18.24 18.35 5,978,741 +0.02(+0.09%)
Mar 20, 2017 18.23 18.44 18.22 18.33 4,681,403 +0.13(+0.73%)
Mar 17, 2017 18.17 18.32 18.12 18.20 8,739,798 +0.08(+0.46%)
Mar 16, 2017 18.23 18.23 18.05 18.12 5,352,491 +0.00(+0.00%)
Mar 15, 2017 17.94 18.25 17.94 18.12 6,649,420 +0.25(+1.39%)
Mar 14, 2017 17.92 17.94 17.82 17.87 3,029,061 -0.02(-0.09%)
Mar 13, 2017 18.13 18.27 17.85 17.89 3,660,104 -0.26(-1.46%)
Mar 10, 2017 17.75 18.18 17.85 18.15 5,088,663 +0.40(+2.24%)
Mar 09, 2017 17.87 18.07 17.58 17.75 5,263,780 -0.10(-0.56%)
Mar 08, 2017 18.17 18.17 17.84 17.85 4,775,959 -0.31(-1.73%)
Mar 07, 2017 18.15 18.20 18.12 18.17 3,257,326 -0.03(-0.18%)
Mar 06, 2017 18.13 18.20 18.07 18.20 3,870,985 +0.07(+0.37%)
Mar 03, 2017 18.08 18.15 17.99 18.13 2,738,115 +0.05(+0.27%)
Mar 02, 2017 18.02 18.13 18.02 18.08 2,859,164 +0.03(+0.18%)
Mar 01, 2017 18.22 18.30 18.02 18.05 5,281,042 -0.31(-1.71%)
Feb 28, 2017 18.23 18.38 18.22 18.37 6,639,237 +0.12(+0.64%)
Feb 27, 2017 18.33 18.37 18.22 18.25 3,271,223 -0.03(-0.18%)
Feb 24, 2017 18.17 18.32 18.13 18.28 4,268,283 +0.12(+0.64%)
Feb 23, 2017 18.02 18.17 17.95 18.17 5,559,382 +0.13(+0.73%)
Feb 22, 2017 17.90 18.05 17.87 18.04 3,863,040 +0.12(+0.65%)
Feb 21, 2017 17.95 18.00 17.77 17.92 3,220,087 +0.02(+0.09%)
Feb 17, 2017 17.90 17.90 17.90 0 +0.03(+0.19%)
Feb 16, 2017 17.47 17.87 17.44 17.87 5,489,311 +0.50(+2.86%)
Feb 15, 2017 17.31 17.37 17.19 17.37 4,563,178 +0.07(+0.38%)
Feb 14, 2017 17.49 17.51 17.22 17.31 3,906,444 -0.20(-1.13%)
Feb 13, 2017 17.46 17.56 17.42 17.51 2,231,317 +0.10(+0.57%)
Feb 10, 2017 17.37 17.47 17.31 17.41 2,208,558 +0.10(+0.57%)
Feb 09, 2017 17.37 17.42 17.31 17.31 3,242,192 -0.07(-0.38%)
Feb 08, 2017 17.22 17.37 17.21 17.37 3,084,388 +0.12(+0.67%)
Feb 07, 2017 17.22 17.26 17.19 17.26 2,944,364 +0.05(+0.29%)
Feb 06, 2017 17.06 17.21 17.06 17.21 3,739,502 +0.15(+0.87%)
Feb 03, 2017 17.09 17.13 17.02 17.06 2,952,267 +0.03(+0.19%)
Feb 02, 2017 16.94 17.08 16.93 17.03 3,134,140 +0.10(+0.59%)
Feb 01, 2017 16.89 17.03 16.84 16.93 4,971,009 +0.02(+0.10%)
Jan 31, 2017 17.06 17.09 16.73 16.91 4,635,515 -0.05(-0.29%)
Jan 30, 2017 16.96 16.97 16.84 16.96 3,001,603 +0.02(+0.10%)
Jan 27, 2017 16.96 16.99 16.89 16.94 2,318,171 +0.00(+0.00%)
Jan 26, 2017 16.96 17.01 16.91 16.94 3,614,185 -0.02(-0.10%)
Jan 25, 2017 16.98 17.03 16.88 16.96 2,467,573 -0.02(-0.10%)
Jan 24, 2017 16.94 17.06 16.84 16.98 5,084,169 +0.02(+0.10%)
Jan 23, 2017 16.81 17.04 16.81 16.96 3,639,700 +0.15(+0.89%)
Jan 20, 2017 16.76 16.84 16.70 16.81 3,496,340 +0.07(+0.40%)
Jan 19, 2017 16.94 16.99 16.68 16.74 4,548,682 -0.25(-1.46%)
Jan 18, 2017 16.96 17.04 16.91 16.99 2,820,901 +0.05(+0.29%)
Jan 17, 2017 16.79 17.03 16.78 16.94 3,642,726 +0.15(+0.89%)
Jan 13, 2017 16.79 16.79 16.79 0 -0.05(-0.29%)
Jan 12, 2017 16.84 16.93 16.79 16.84 2,737,954 +0.00(+0.00%)
Jan 11, 2017 16.83 16.94 16.73 16.84 4,277,638 +0.02(+0.10%)
Jan 10, 2017 16.96 16.97 16.61 16.83 5,244,632 -0.08(-0.49%)
Jan 09, 2017 16.98 17.03 16.91 16.91 4,241,276 -0.08(-0.49%)
Jan 06, 2017 16.88 16.99 16.84 16.99 3,468,371 +0.08(+0.49%)
Jan 05, 2017 16.74 16.96 16.70 16.91 4,913,851 +0.18(+1.09%)
Jan 04, 2017 16.70 16.83 16.68 16.73 4,586,199 +0.05(+0.30%)
Jan 03, 2017 16.58 16.68 16.46 16.68 4,755,329 +0.18(+1.10%)
Dec 30, 2016 16.50 16.50 16.50 0 -0.12(-0.70%)
Dec 29, 2016 16.45 16.68 16.45 16.61 3,208,273 +0.13(+0.80%)
Dec 28, 2016 16.46 16.56 16.30 16.48 4,907,253 +0.07(+0.40%)
Dec 27, 2016 16.59 16.59 16.29 16.41 5,457,016 -0.13(-0.78%)
Dec 23, 2016 16.54 16.54 16.54 0 -0.02(-0.10%)
Dec 22, 2016 16.51 16.59 16.39 16.56 3,497,547 +0.11(+0.68%)
Dec 21, 2016 16.46 16.62 16.41 16.45 4,650,047 -0.03(-0.20%)
Dec 20, 2016 16.61 16.67 16.45 16.48 5,097,529 -0.22(-1.35%)
Dec 19, 2016 16.41 16.70 16.38 16.70 4,607,759 +0.32(+1.96%)
Dec 16, 2016 16.00 16.40 15.99 16.38 10,007,553 +0.50(+3.13%)
Dec 15, 2016 16.06 16.09 15.79 15.88 13,635,813 -0.34(-2.08%)
Dec 14, 2016 16.41 16.69 16.23 16.22 7,603,192 -0.21(-1.27%)
Dec 13, 2016 16.67 16.67 16.38 16.43 4,802,173 -0.26(-1.54%)
Dec 12, 2016 16.82 16.86 16.64 16.69 3,093,852 -0.14(-0.86%)
Dec 09, 2016 16.65 16.85 16.62 16.83 3,080,315 +0.13(+0.77%)
Dec 08, 2016 16.72 16.78 16.55 16.70 3,917,594 -0.05(-0.29%)
Dec 07, 2016 16.56 16.86 16.49 16.75 6,961,707 +0.26(+1.56%)
Dec 06, 2016 16.30 16.53 16.28 16.49 4,643,331 +0.22(+1.38%)
Dec 05, 2016 16.03 16.27 15.98 16.27 3,476,013 +0.29(+1.81%)
Dec 02, 2016 16.08 16.19 15.92 15.98 5,350,360 -0.08(-0.50%)
Dec 01, 2016 16.38 16.40 16.04 16.06 5,212,494 -0.35(-2.15%)
Nov 30, 2016 16.51 16.54 16.31 16.41 6,394,958 -0.24(-1.45%)
Nov 29, 2016 16.43 16.65 16.38 16.65 2,840,222 +0.24(+1.47%)
Nov 28, 2016 16.24 16.51 16.24 16.41 3,331,822 +0.19(+1.19%)
Nov 25, 2016 16.19 16.29 16.16 16.22 1,459,662 +0.03(+0.20%)
Nov 23, 2016 16.19 16.19 16.19 0 -0.13(-0.79%)
Nov 22, 2016 16.33 16.38 16.30 16.32 4,077,582 +0.05(+0.30%)
Nov 21, 2016 16.11 16.32 16.09 16.27 3,588,658 +0.21(+1.30%)
Nov 18, 2016 16.11 16.19 16.03 16.06 3,785,527 -0.06(-0.40%)
Nov 17, 2016 16.16 16.30 16.11 16.12 2,873,429 -0.03(-0.20%)
Nov 16, 2016 16.24 16.32 16.14 16.16 3,295,781 -0.06(-0.40%)
Nov 15, 2016 16.08 16.24 16.06 16.22 4,383,332 +0.13(+0.80%)
Nov 14, 2016 16.22 16.22 15.98 16.09 4,859,641 -0.11(-0.69%)
Nov 11, 2016 16.06 16.29 16.06 16.20 3,818,294 +0.14(+0.90%)
Nov 10, 2016 16.45 16.45 15.98 16.06 9,047,273 -0.32(-1.96%)
Nov 09, 2016 16.30 16.57 16.27 16.38 7,622,471 -0.21(-1.26%)
Nov 08, 2016 16.54 16.69 16.53 16.59 3,778,107 +0.11(+0.68%)
Nov 07, 2016 16.62 16.74 16.43 16.48 3,286,665 -0.06(-0.39%)
Nov 04, 2016 16.41 16.61 16.37 16.54 3,703,785 +0.14(+0.88%)
Nov 03, 2016 16.40 16.68 16.33 16.40 4,935,512 +0.05(+0.29%)
Nov 02, 2016 16.45 16.46 16.29 16.35 4,306,707 -0.08(-0.49%)
Nov 01, 2016 16.64 16.69 16.38 16.43 4,537,509 -0.21(-1.25%)
Oct 31, 2016 16.51 16.67 16.45 16.64 5,700,719 +0.22(+1.37%)
Oct 28, 2016 16.32 16.46 16.22 16.41 3,539,668 +0.05(+0.29%)
Oct 27, 2016 16.69 16.73 16.33 16.37 4,718,495 -0.35(-2.11%)
Oct 26, 2016 16.62 16.75 16.61 16.72 3,317,036 +0.06(+0.39%)
Oct 25, 2016 16.37 16.67 16.35 16.65 4,495,447 +0.32(+1.97%)
Oct 24, 2016 16.24 16.34 16.19 16.33 3,737,744 +0.14(+0.89%)
Oct 21, 2016 16.25 16.27 16.19 16.19 2,770,301 -0.08(-0.49%)
Oct 20, 2016 16.24 16.33 16.19 16.27 2,375,416 +0.03(+0.20%)
Oct 19, 2016 16.27 16.30 16.19 16.24 2,521,462 +0.02(+0.10%)
Oct 18, 2016 16.30 16.32 16.17 16.22 2,501,810 +0.00(+0.00%)
Oct 17, 2016 16.30 16.37 16.17 16.22 3,753,771 -0.08(-0.49%)
Oct 14, 2016 16.49 16.49 16.30 16.30 2,750,494 -0.18(-1.07%)
Oct 13, 2016 16.17 16.48 16.15 16.48 2,620,144 +0.26(+1.58%)
Oct 12, 2016 16.11 16.32 16.06 16.22 2,833,200 +0.14(+0.90%)
Oct 11, 2016 16.14 16.18 16.06 16.08 2,813,910 -0.08(-0.50%)
Oct 10, 2016 16.14 16.29 16.11 16.16 2,322,839 +0.06(+0.40%)
Oct 07, 2016 15.96 16.18 15.92 16.09 6,704,336 +0.19(+1.21%)
Oct 06, 2016 16.08 16.11 15.87 15.90 6,215,317 -0.14(-0.90%)
Oct 05, 2016 16.17 16.29 16.03 16.04 6,745,727 -0.10(-0.60%)
Oct 04, 2016 16.64 16.65 16.08 16.14 9,357,388 -0.51(-3.09%)
Oct 03, 2016 16.82 16.82 16.65 16.65 3,871,722 -0.21(-1.24%)
Sep 30, 2016 16.77 16.90 16.64 16.86 5,048,079 +0.08(+0.48%)
Sep 29, 2016 16.88 16.91 16.65 16.78 4,886,141 -0.06(-0.38%)
Sep 28, 2016 17.06 17.10 16.77 16.85 6,187,100 -0.22(-1.28%)
Sep 27, 2016 17.10 17.18 17.05 17.07 6,086,132 -0.05(-0.27%)
Sep 26, 2016 16.91 17.14 16.90 17.11 6,115,024 +0.20(+1.20%)
Sep 23, 2016 16.94 16.96 16.83 16.91 4,066,404 -0.06(-0.37%)
Sep 22, 2016 16.85 16.99 16.83 16.97 4,521,006 +0.19(+1.12%)
Sep 21, 2016 16.61 16.83 16.45 16.78 4,855,297 +0.22(+1.32%)
Sep 20, 2016 16.55 16.66 16.52 16.56 4,604,068 +0.06(+0.38%)
Sep 19, 2016 16.41 16.69 16.41 16.50 7,030,646 +0.09(+0.57%)
Sep 16, 2016 16.45 16.50 16.30 16.41 6,775,516 -0.09(-0.57%)
Sep 15, 2016 16.47 16.60 16.38 16.50 5,153,639 +0.03(+0.19%)
Sep 14, 2016 16.49 16.64 16.45 16.47 4,237,588 -0.02(-0.09%)
Sep 13, 2016 16.63 16.72 16.44 16.49 5,313,267 -0.19(-1.13%)
Sep 12, 2016 16.31 16.78 16.19 16.67 9,488,763 +0.28(+1.72%)
Sep 09, 2016 16.96 16.97 16.39 16.39 8,904,960 -0.61(-3.59%)
Sep 08, 2016 17.22 17.24 17.00 17.00 3,799,232 -0.22(-1.27%)
Sep 07, 2016 17.08 17.31 17.08 17.22 4,772,452 +0.11(+0.64%)
Sep 06, 2016 17.08 17.14 16.99 17.11 4,147,679 +0.05(+0.28%)
Sep 02, 2016 16.80 17.07 17.07 17.07 3,058,542 +0.28(+1.68%)
Sep 01, 2016 16.78 16.83 16.66 16.78 4,313,830 +0.00(+0.00%)
Aug 31, 2016 16.86 16.89 16.61 16.78 7,609,189 -0.09(-0.56%)
Aug 30, 2016 16.92 16.99 16.88 16.88 3,223,018 -0.05(-0.28%)
Aug 29, 2016 16.92 17.00 16.88 16.92 3,874,865 +0.03(+0.19%)
Aug 26, 2016 17.18 17.19 16.86 16.89 4,662,416 -0.27(-1.55%)
Aug 25, 2016 17.08 17.19 17.05 17.16 2,910,355 +0.08(+0.46%)
Aug 24, 2016 17.18 17.18 16.97 17.08 3,263,426 -0.05(-0.27%)
Aug 23, 2016 17.14 17.18 17.00 17.13 3,120,340 +0.02(+0.09%)
Aug 22, 2016 17.13 17.18 17.03 17.11 3,942,426 -0.03(-0.18%)
Aug 19, 2016 16.97 17.14 16.96 17.14 4,054,097 +0.17(+1.02%)
Aug 18, 2016 17.00 17.11 16.93 16.97 5,410,766 -0.03(-0.18%)
Aug 17, 2016 16.99 17.03 16.81 17.00 5,951,520 +0.03(+0.19%)
Aug 16, 2016 17.08 17.13 16.97 16.97 5,184,689 -0.17(-1.01%)
Aug 15, 2016 17.33 17.37 17.05 17.14 10,298,385 -0.22(-1.26%)
Aug 12, 2016 17.39 17.50 17.33 17.36 3,433,449 -0.02(-0.09%)
Aug 11, 2016 17.63 17.63 17.32 17.38 4,085,270 -0.25(-1.42%)
Aug 10, 2016 17.57 17.69 17.55 17.63 5,274,848 +0.05(+0.27%)
Aug 09, 2016 17.35 17.58 17.27 17.58 4,752,647 +0.24(+1.36%)
Aug 08, 2016 17.38 17.46 17.29 17.35 4,702,466 -0.06(-0.36%)
Aug 05, 2016 17.32 17.44 17.31 17.41 5,267,604 +0.14(+0.82%)
Aug 04, 2016 17.14 17.36 17.13 17.27 4,726,015 +0.05(+0.27%)
Aug 03, 2016 17.10 17.25 16.94 17.22 5,033,539 +0.09(+0.55%)
Aug 02, 2016 17.30 17.34 17.07 17.13 3,894,758 -0.20(-1.18%)
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.