Annaly Capital Management Inc (NY: NLY )

9.200 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.320 8.355 8.080 8.120 24,554,600 -0.21(-2.52%)
Jan 28, 2021 8.230 8.340 8.210 8.330 14,101,283 +0.12(+1.46%)
Jan 27, 2021 8.400 8.420 8.200 8.210 16,920,245 -0.22(-2.61%)
Jan 26, 2021 8.450 8.520 8.380 8.430 12,879,873 +0.02(+0.24%)
Jan 25, 2021 8.360 8.450 8.300 8.410 11,544,337 +0.05(+0.60%)
Jan 22, 2021 8.340 8.380 8.280 8.360 10,525,800 +0.00(+0.00%)
Jan 21, 2021 8.300 8.430 8.260 8.360 12,703,461 +0.08(+0.97%)
Jan 20, 2021 8.250 8.340 8.220 8.280 12,337,024 +0.05(+0.61%)
Jan 19, 2021 8.300 8.320 8.220 8.230 12,437,319 -0.06(-0.72%)
Jan 15, 2021 8.290 8.300 8.210 8.290 10,210,700 -0.02(-0.24%)
Jan 14, 2021 8.260 8.320 8.180 8.310 11,479,241 +0.10(+1.22%)
Jan 13, 2021 8.210 8.280 8.210 8.210 7,344,267 -0.01(-0.12%)
Jan 12, 2021 8.210 8.240 8.170 8.220 9,397,306 +0.04(+0.49%)
Jan 11, 2021 8.250 8.350 8.180 8.180 9,328,904 -0.11(-1.33%)
Jan 08, 2021 8.220 8.290 8.152 8.290 11,406,999 +0.07(+0.85%)
Jan 07, 2021 8.270 8.320 8.220 8.220 12,304,286 +0.00(+0.00%)
Jan 06, 2021 8.210 8.350 8.200 8.220 15,301,109 +0.02(+0.24%)
Jan 05, 2021 8.240 8.320 8.180 8.200 13,850,133 -0.03(-0.36%)
Jan 04, 2021 8.480 8.480 8.150 8.230 22,104,111 -0.22(-2.60%)
Dec 31, 2020 8.450 8.450 8.450 14,092,234 +0.09(+1.08%)
Dec 30, 2020 8.280 8.410 8.220 8.360 14,092,234 -0.10(-1.18%)
Dec 29, 2020 8.580 8.630 8.450 8.460 16,734,077 -0.10(-1.17%)
Dec 28, 2020 8.520 8.640 8.510 8.560 19,257,438 +0.12(+1.42%)
Dec 24, 2020 8.500 8.525 8.400 8.440 5,411,600 -0.03(-0.35%)
Dec 23, 2020 8.360 8.540 8.340 8.470 9,570,944 +0.14(+1.68%)
Dec 22, 2020 8.390 8.390 8.300 8.330 9,859,406 -0.01(-0.12%)
Dec 21, 2020 8.350 8.370 8.250 8.340 13,108,514 -0.06(-0.71%)
Dec 18, 2020 8.500 8.545 8.340 8.400 20,173,400 -0.01(-0.12%)
Dec 17, 2020 8.390 8.450 8.370 8.410 9,905,043 +0.04(+0.48%)
Dec 16, 2020 8.400 8.410 8.300 8.370 9,952,848 -0.02(-0.24%)
Dec 15, 2020 8.300 8.390 8.270 8.390 9,545,405 +0.15(+1.82%)
Dec 14, 2020 8.340 8.350 8.220 8.240 11,541,570 +0.00(+0.00%)
Dec 11, 2020 8.220 8.280 8.200 8.240 10,628,300 +0.02(+0.24%)
Dec 10, 2020 8.250 8.270 8.150 8.220 11,694,022 -0.08(-0.96%)
Dec 09, 2020 8.380 8.410 8.220 8.300 10,387,161 -0.02(-0.24%)
Dec 08, 2020 8.250 8.380 8.240 8.320 10,378,791 +0.05(+0.60%)
Dec 07, 2020 8.370 8.390 8.220 8.270 9,285,138 -0.09(-1.08%)
Dec 04, 2020 8.250 8.360 8.230 8.360 11,565,700 +0.17(+2.08%)
Dec 03, 2020 8.130 8.280 8.100 8.190 11,638,998 +0.09(+1.11%)
Dec 02, 2020 8.080 8.160 8.030 8.100 10,634,064 +0.04(+0.50%)
Dec 01, 2020 8.080 8.240 8.030 8.060 12,261,649 +0.06(+0.75%)
Nov 30, 2020 8.180 8.200 7.970 8.000 21,193,753 -0.16(-1.96%)
Nov 27, 2020 8.180 8.220 8.080 8.160 5,723,400 +0.00(+0.00%)
Nov 25, 2020 8.190 8.205 8.040 8.160 12,354,499 -0.04(-0.49%)
Nov 24, 2020 8.180 8.270 8.100 8.200 15,711,921 +0.18(+2.24%)
Nov 23, 2020 7.950 8.070 7.910 8.020 10,507,012 +0.13(+1.65%)
Nov 20, 2020 7.860 7.960 7.810 7.890 10,559,600 +0.05(+0.64%)
Nov 19, 2020 7.950 7.970 7.760 7.840 10,222,834 -0.13(-1.63%)
Nov 18, 2020 7.960 8.150 7.940 7.970 20,183,968 +0.08(+1.01%)
Nov 17, 2020 7.690 7.920 7.650 7.890 13,022,620 +0.15(+1.94%)
Nov 16, 2020 7.680 7.790 7.610 7.740 11,909,800 +0.17(+2.25%)
Nov 13, 2020 7.410 7.620 7.410 7.570 14,349,200 +0.18(+2.44%)
Nov 12, 2020 7.380 7.450 7.310 7.390 13,532,574 -0.01(-0.14%)
Nov 11, 2020 7.630 7.630 7.360 7.400 13,245,161 -0.21(-2.76%)
Nov 10, 2020 7.320 7.630 7.260 7.610 17,148,603 +0.36(+4.97%)
Nov 09, 2020 7.490 7.530 7.230 7.250 29,506,365 +0.03(+0.42%)
Nov 06, 2020 7.390 7.420 7.180 7.220 9,874,500 -0.17(-2.30%)
Nov 05, 2020 7.340 7.410 7.280 7.390 10,727,273 +0.13(+1.79%)
Nov 04, 2020 7.270 7.470 7.180 7.260 9,812,961 -0.03(-0.41%)
Nov 03, 2020 7.290 7.320 7.250 7.290 8,534,652 +0.05(+0.69%)
Nov 02, 2020 7.140 7.300 7.110 7.240 12,589,995 +0.15(+2.12%)
Oct 30, 2020 7.140 7.170 7.050 7.090 18,403,900 -0.01(-0.14%)
Oct 29, 2020 7.100 7.155 6.920 7.100 15,021,092 +0.12(+1.72%)
Oct 28, 2020 7.020 7.120 6.960 6.980 19,446,843 -0.13(-1.83%)
Oct 27, 2020 7.200 7.240 7.110 7.110 11,611,752 -0.03(-0.42%)
Oct 26, 2020 7.160 7.190 7.040 7.140 13,369,378 -0.09(-1.24%)
Oct 23, 2020 7.180 7.320 7.160 7.230 11,160,400 +0.06(+0.84%)
Oct 22, 2020 7.080 7.170 7.080 7.170 8,812,983 +0.09(+1.27%)
Oct 21, 2020 7.160 7.160 7.070 7.080 11,032,852 -0.10(-1.39%)
Oct 20, 2020 7.200 7.250 7.140 7.180 8,296,094 +0.08(+1.13%)
Oct 19, 2020 7.260 7.290 7.100 7.100 8,849,950 -0.14(-1.93%)
Oct 16, 2020 7.270 7.310 7.220 7.240 6,581,100 -0.07(-0.96%)
Oct 15, 2020 7.280 7.310 7.230 7.310 10,528,059 -0.01(-0.14%)
Oct 14, 2020 7.310 7.390 7.295 7.320 8,143,883 -0.03(-0.41%)
Oct 13, 2020 7.300 7.360 7.200 7.350 15,578,761 +0.06(+0.82%)
Oct 12, 2020 7.230 7.310 7.210 7.290 13,645,850 +0.06(+0.83%)
Oct 09, 2020 7.390 7.400 7.210 7.230 9,855,600 -0.15(-2.03%)
Oct 08, 2020 7.300 7.400 7.260 7.380 13,414,632 +0.11(+1.51%)
Oct 07, 2020 7.280 7.290 7.200 7.270 9,932,241 +0.05(+0.69%)
Oct 06, 2020 7.270 7.350 7.200 7.220 10,181,250 -0.05(-0.69%)
Oct 05, 2020 7.200 7.300 7.200 7.270 9,990,084 +0.08(+1.11%)
Oct 02, 2020 7.000 7.220 6.990 7.190 12,877,400 +0.07(+0.98%)
Oct 01, 2020 7.140 7.140 7.010 7.120 11,160,287 +0.00(+0.00%)
Sep 30, 2020 7.130 7.225 7.070 7.120 12,372,062 +0.00(+0.00%)
Sep 29, 2020 7.270 7.280 7.070 7.120 12,921,002 -0.32(-4.30%)
Sep 28, 2020 7.380 7.500 7.330 7.440 20,335,189 +0.16(+2.20%)
Sep 25, 2020 7.140 7.310 7.140 7.280 12,916,700 +0.14(+1.96%)
Sep 24, 2020 7.190 7.290 7.010 7.140 19,253,567 -0.05(-0.70%)
Sep 23, 2020 7.390 7.470 7.170 7.190 16,560,812 -0.19(-2.57%)
Sep 22, 2020 7.390 7.500 7.350 7.380 15,508,759 +0.01(+0.14%)
Sep 21, 2020 7.480 7.520 7.310 7.370 20,426,577 -0.15(-1.99%)
Sep 18, 2020 7.630 7.670 7.500 7.520 24,439,600 -0.11(-1.44%)
Sep 17, 2020 7.560 7.670 7.485 7.630 14,109,261 +0.03(+0.39%)
Sep 16, 2020 7.500 7.670 7.480 7.600 14,628,363 +0.14(+1.88%)
Sep 15, 2020 7.620 7.630 7.420 7.460 16,599,720 -0.15(-1.97%)
Sep 14, 2020 7.450 7.660 7.370 7.610 13,499,582 +0.18(+2.42%)
Sep 11, 2020 7.390 7.450 7.265 7.430 15,415,500 +0.08(+1.09%)
Sep 10, 2020 7.450 7.460 7.340 7.350 9,990,943 -0.10(-1.34%)
Sep 09, 2020 7.430 7.480 7.390 7.450 8,339,355 +0.07(+0.95%)
Sep 08, 2020 7.320 7.500 7.280 7.380 11,777,295 +0.06(+0.82%)
Sep 04, 2020 7.330 7.440 7.160 7.320 11,664,000 -0.01(-0.14%)
Sep 03, 2020 7.430 7.470 7.260 7.330 10,725,516 -0.10(-1.35%)
Sep 02, 2020 7.390 7.440 7.350 7.430 7,537,078 +0.04(+0.54%)
Sep 01, 2020 7.350 7.450 7.330 7.390 6,710,910 +0.04(+0.54%)
Aug 31, 2020 7.460 7.460 7.340 7.350 11,773,761 -0.11(-1.47%)
Aug 28, 2020 7.440 7.500 7.400 7.460 6,048,300 +0.06(+0.81%)
Aug 27, 2020 7.340 7.450 7.320 7.400 9,660,081 +0.08(+1.09%)
Aug 26, 2020 7.460 7.470 7.320 7.320 8,308,100 -0.14(-1.88%)
Aug 25, 2020 7.500 7.550 7.350 7.460 7,964,093 -0.02(-0.27%)
Aug 24, 2020 7.340 7.500 7.290 7.480 9,309,714 +0.18(+2.47%)
Aug 21, 2020 7.360 7.390 7.300 7.300 7,765,300 -0.03(-0.41%)
Aug 20, 2020 7.380 7.410 7.320 7.330 9,457,330 -0.08(-1.08%)
Aug 19, 2020 7.400 7.490 7.370 7.410 7,291,287 +0.01(+0.14%)
Aug 18, 2020 7.430 7.470 7.380 7.400 8,768,369 -0.01(-0.13%)
Aug 17, 2020 7.510 7.530 7.400 7.410 8,655,429 -0.10(-1.33%)
Aug 14, 2020 7.470 7.590 7.400 7.510 8,069,000 +0.05(+0.67%)
Aug 13, 2020 7.500 7.635 7.440 7.460 7,302,187 -0.05(-0.67%)
Aug 12, 2020 7.630 7.650 7.440 7.510 9,122,556 -0.07(-0.92%)
Aug 11, 2020 7.670 7.720 7.550 7.580 12,351,166 +0.02(+0.26%)
Aug 10, 2020 7.420 7.600 7.390 7.560 9,781,200 +0.18(+2.44%)
Aug 07, 2020 7.320 7.390 7.270 7.380 10,377,800 +0.07(+0.96%)
Aug 06, 2020 7.420 7.470 7.310 7.310 6,974,645 -0.12(-1.62%)
Aug 05, 2020 7.370 7.450 7.350 7.430 7,974,823 +0.11(+1.50%)
Aug 04, 2020 7.500 7.530 7.300 7.320 14,786,391 -0.17(-2.27%)
Aug 03, 2020 7.440 7.570 7.360 7.490 13,909,154 +0.08(+1.08%)
Jul 31, 2020 7.590 7.630 7.390 7.410 18,045,600 -0.07(-0.94%)
Jul 30, 2020 7.500 7.550 7.405 7.480 12,632,438 +0.05(+0.67%)
Jul 29, 2020 7.350 7.460 7.300 7.430 11,171,394 +0.13(+1.78%)
Jul 28, 2020 7.310 7.400 7.270 7.300 15,360,327 +0.03(+0.41%)
Jul 27, 2020 7.180 7.280 7.180 7.270 9,150,796 +0.12(+1.68%)
Jul 24, 2020 7.270 7.330 7.110 7.150 11,350,200 -0.02(-0.28%)
Jul 23, 2020 7.230 7.300 7.150 7.170 11,540,108 -0.06(-0.83%)
Jul 22, 2020 7.150 7.330 7.140 7.230 10,872,692 +0.05(+0.70%)
Jul 21, 2020 7.140 7.200 7.060 7.180 11,033,768 +0.13(+1.84%)
Jul 20, 2020 6.980 7.140 6.970 7.050 14,653,809 +0.03(+0.43%)
Jul 17, 2020 7.000 7.080 6.960 7.020 16,773,200 +0.03(+0.43%)
Jul 16, 2020 6.960 7.150 6.930 6.990 11,838,273 -0.03(-0.43%)
Jul 15, 2020 6.830 7.040 6.820 7.020 13,284,555 +0.26(+3.85%)
Jul 14, 2020 6.600 6.850 6.575 6.760 16,888,534 +0.11(+1.65%)
Jul 13, 2020 6.560 6.720 6.550 6.650 17,476,738 +0.01(+0.15%)
Jul 10, 2020 6.430 6.640 6.380 6.640 22,483,900 +0.18(+2.79%)
Jul 09, 2020 6.570 6.580 6.430 6.460 15,383,847 -0.13(-1.97%)
Jul 08, 2020 6.490 6.610 6.450 6.590 13,986,246 +0.13(+2.01%)
Jul 07, 2020 6.410 6.560 6.410 6.460 21,763,083 +0.03(+0.47%)
Jul 06, 2020 6.410 6.470 6.320 6.430 14,858,506 +0.13(+2.06%)
Jul 02, 2020 6.500 6.530 6.290 6.300 16,885,400 -0.10(-1.56%)
Jul 01, 2020 6.510 6.690 6.360 6.400 23,767,079 -0.16(-2.44%)
Jun 30, 2020 6.500 6.580 6.440 6.560 22,633,911 +0.02(+0.31%)
Jun 29, 2020 6.380 6.560 6.260 6.540 14,608,819 +0.00(+0.00%)
Jun 26, 2020 6.700 6.725 6.510 6.540 22,067,200 -0.19(-2.82%)
Jun 25, 2020 6.500 6.810 6.480 6.730 21,828,442 +0.12(+1.82%)
Jun 24, 2020 6.750 6.800 6.420 6.610 20,717,300 -0.23(-3.36%)
Jun 23, 2020 6.810 6.850 6.750 6.840 14,389,603 +0.11(+1.63%)
Jun 22, 2020 6.740 6.750 6.590 6.730 15,465,927 +0.04(+0.60%)
Jun 19, 2020 7.060 7.080 6.675 6.690 37,732,200 -0.27(-3.88%)
Jun 18, 2020 6.920 7.080 6.910 6.960 10,939,223 -0.03(-0.43%)
Jun 17, 2020 7.040 7.080 6.920 6.990 12,541,662 -0.06(-0.85%)
Jun 16, 2020 7.210 7.240 6.890 7.050 24,419,459 +0.09(+1.29%)
Jun 15, 2020 6.690 7.050 6.620 6.960 26,011,975 -0.01(-0.14%)
Jun 12, 2020 6.860 6.985 6.640 6.970 22,221,002 +0.41(+6.25%)
Jun 11, 2020 6.710 6.750 6.430 6.560 29,515,050 -0.19(-2.81%)
Jun 10, 2020 7.100 7.100 6.600 6.750 29,981,887 -0.33(-4.66%)
Jun 09, 2020 7.150 7.250 7.020 7.080 20,532,159 -0.23(-3.15%)
Jun 08, 2020 7.050 7.320 7.010 7.310 23,371,792 +0.49(+7.18%)
Jun 05, 2020 7.060 7.300 6.780 6.820 27,770,200 +0.14(+2.10%)
Jun 04, 2020 6.510 6.790 6.450 6.680 28,176,812 +0.16(+2.45%)
Jun 03, 2020 6.330 6.590 6.330 6.520 27,687,731 +0.28(+4.49%)
Jun 02, 2020 6.340 6.420 6.230 6.240 20,390,244 -0.04(-0.64%)
Jun 01, 2020 6.170 6.360 6.120 6.280 26,405,509 +0.12(+1.95%)
May 29, 2020 6.250 6.390 6.150 6.160 125,371,200 -0.18(-2.84%)
May 28, 2020 6.570 6.580 6.300 6.340 25,559,981 -0.21(-3.21%)
May 27, 2020 6.600 6.600 6.270 6.550 23,932,716 +0.12(+1.87%)
May 26, 2020 6.410 6.550 6.400 6.430 23,783,400 +0.09(+1.42%)
May 22, 2020 6.360 6.370 6.170 6.340 14,856,200 +0.00(+0.00%)
May 21, 2020 6.400 6.460 6.200 6.340 15,994,836 -0.09(-1.40%)
May 20, 2020 6.250 6.490 6.220 6.430 21,759,142 +0.20(+3.21%)
May 19, 2020 6.200 6.420 6.150 6.230 16,617,011 +0.03(+0.48%)
May 18, 2020 6.070 6.280 5.990 6.200 27,126,296 +0.39(+6.71%)
May 15, 2020 5.830 5.970 5.790 5.810 19,186,400 -0.12(-2.02%)
May 14, 2020 5.510 5.940 5.490 5.930 18,692,100 +0.28(+4.96%)
May 13, 2020 5.780 5.800 5.480 5.650 22,607,048 -0.15(-2.59%)
May 12, 2020 6.070 6.090 5.800 5.800 17,878,158 -0.23(-3.81%)
May 11, 2020 6.110 6.190 6.030 6.030 14,806,233 -0.18(-2.90%)
May 08, 2020 6.180 6.240 6.120 6.210 11,522,900 +0.12(+1.97%)
May 07, 2020 6.150 6.275 6.060 6.090 15,583,697 +0.05(+0.83%)
May 06, 2020 6.300 6.390 6.030 6.040 12,542,694 -0.24(-3.82%)
May 05, 2020 6.290 6.450 6.230 6.280 14,203,675 +0.16(+2.61%)
May 04, 2020 6.020 6.210 5.950 6.120 15,849,036 -0.01(-0.16%)
May 01, 2020 6.060 6.390 6.030 6.130 16,048,500 -0.12(-1.92%)
Apr 30, 2020 6.730 6.750 6.180 6.250 23,073,643 -0.13(-2.04%)
Apr 29, 2020 6.440 6.520 6.220 6.380 19,855,002 +0.12(+1.92%)
Apr 28, 2020 6.110 6.290 5.960 6.260 19,106,556 +0.31(+5.21%)
Apr 27, 2020 5.910 6.030 5.830 5.950 12,238,925 +0.03(+0.51%)
Apr 24, 2020 5.880 5.950 5.750 5.920 12,108,100 +0.05(+0.85%)
Apr 23, 2020 6.030 6.150 5.860 5.870 13,663,180 -0.16(-2.65%)
Apr 22, 2020 6.250 6.300 5.850 6.030 14,222,809 -0.11(-1.79%)
Apr 21, 2020 5.650 6.200 5.650 6.140 20,812,241 +0.32(+5.50%)
Apr 20, 2020 5.770 6.080 5.700 5.820 18,077,114 -0.20(-3.32%)
Apr 17, 2020 5.900 6.025 5.710 6.020 20,001,300 +0.40(+7.12%)
Apr 16, 2020 5.710 5.920 5.580 5.620 15,853,764 -0.09(-1.58%)
Apr 15, 2020 5.750 5.850 5.530 5.710 17,237,388 -0.27(-4.52%)
Apr 14, 2020 6.300 6.320 5.790 5.980 19,574,112 -0.10(-1.64%)
Apr 13, 2020 6.160 6.190 5.710 6.080 18,833,522 +0.01(+0.16%)
Apr 09, 2020 6.330 6.740 5.830 6.070 47,885,800 +0.32(+5.57%)
Apr 08, 2020 5.580 5.800 5.290 5.750 36,777,600 +1.30(+29.21%)
Apr 07, 2020 4.670 4.890 4.400 4.450 42,580,252 +0.20(+4.71%)
Apr 06, 2020 4.400 4.490 4.150 4.250 24,424,021 +0.23(+5.72%)
Apr 03, 2020 4.560 4.610 3.830 4.020 39,954,500 -0.54(-11.84%)
Apr 02, 2020 4.370 4.880 4.330 4.560 25,789,277 +0.19(+4.35%)
Apr 01, 2020 4.770 4.880 4.330 4.370 27,525,337 -0.70(-13.81%)
Mar 31, 2020 5.650 5.690 5.000 5.070 32,247,563 -0.60(-10.58%)
Mar 30, 2020 5.870 5.950 5.440 5.670 23,799,069 -0.46(-7.50%)
Mar 27, 2020 6.140 6.370 5.980 6.130 31,805,100 -0.21(-3.31%)
Mar 26, 2020 6.400 6.870 6.100 6.340 42,539,166 +0.39(+6.55%)
Mar 25, 2020 5.490 6.430 5.300 5.950 43,543,591 +0.90(+17.82%)
Mar 24, 2020 5.150 5.450 4.700 5.050 37,123,066 +0.30(+6.32%)
Mar 23, 2020 5.740 5.880 4.550 4.750 49,918,672 -0.56(-10.55%)
Mar 20, 2020 5.460 5.855 5.230 5.310 30,837,200 +0.06(+1.14%)
Mar 19, 2020 5.140 5.650 4.680 5.250 43,351,234 -0.07(-1.32%)
Mar 18, 2020 6.260 6.270 3.510 5.320 63,206,806 -1.34(-20.12%)
Mar 17, 2020 6.960 7.030 6.430 6.660 36,410,394 +0.04(+0.60%)
Mar 16, 2020 6.640 7.880 6.190 6.620 38,337,653 -0.28(-4.06%)
Mar 13, 2020 7.250 7.280 6.450 6.900 30,260,500 +0.26(+3.92%)
Mar 12, 2020 6.980 7.140 6.530 6.640 35,588,973 -1.34(-16.79%)
Mar 11, 2020 8.330 8.350 7.870 7.980 27,762,844 -0.53(-6.23%)
Mar 10, 2020 8.740 8.750 8.260 8.510 22,384,670 +0.13(+1.55%)
Mar 09, 2020 8.610 8.670 8.220 8.380 25,983,247 -0.73(-8.01%)
Mar 06, 2020 9.070 9.170 8.685 9.110 23,895,700 -0.28(-2.98%)
Mar 05, 2020 9.400 9.440 9.240 9.390 11,480,088 -0.20(-2.09%)
Mar 04, 2020 9.500 9.690 9.420 9.590 12,135,171 +0.20(+2.13%)
Mar 03, 2020 9.480 9.720 9.230 9.390 24,653,093 -0.05(-0.53%)
Mar 02, 2020 9.000 9.470 8.960 9.440 27,049,922 +0.58(+6.55%)
Feb 28, 2020 8.870 9.010 8.520 8.860 48,093,600 -0.35(-3.80%)
Feb 27, 2020 9.640 9.720 9.210 9.210 32,374,478 -0.58(-5.92%)
Feb 26, 2020 9.780 10.04 9.770 9.790 17,899,824 -0.01(-0.10%)
Feb 25, 2020 10.13 10.20 9.750 9.800 25,154,872 -0.33(-3.26%)
Feb 24, 2020 10.06 10.17 9.850 10.13 17,049,228 -0.21(-2.03%)
Feb 21, 2020 10.47 10.50 10.30 10.34 10,033,600 -0.16(-1.52%)
Feb 20, 2020 10.42 10.50 10.41 10.50 7,435,446 +0.09(+0.86%)
Feb 19, 2020 10.49 10.49 10.41 10.41 11,358,284 -0.07(-0.67%)
Feb 18, 2020 10.40 10.48 10.38 10.48 13,015,074 +0.06(+0.58%)
Feb 14, 2020 10.33 10.44 10.29 10.42 12,006,000 +0.09(+0.87%)
Feb 13, 2020 10.15 10.44 10.08 10.33 24,769,635 +0.28(+2.79%)
Feb 12, 2020 9.970 10.09 9.930 10.05 9,514,413 +0.06(+0.60%)
Feb 11, 2020 9.970 9.990 9.910 9.990 9,375,910 +0.02(+0.20%)
Feb 10, 2020 9.950 9.980 9.920 9.970 7,843,378 -0.01(-0.10%)
Feb 07, 2020 10.00 10.01 9.940 9.980 8,909,000 +0.00(+0.00%)
Feb 06, 2020 9.950 10.03 9.940 9.980 11,694,667 +0.04(+0.40%)
Feb 05, 2020 9.840 9.950 9.810 9.940 9,227,233 +0.11(+1.12%)
Feb 04, 2020 9.870 9.870 9.750 9.830 13,051,985 +0.01(+0.10%)
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.