Annaly Capital Management Inc (NY: NLY )

8.350 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.050 9.140 9.030 9.080 18,312,200 +0.08(+0.89%)
Apr 29, 2021 8.940 9.000 8.900 9.000 12,710,119 +0.06(+0.67%)
Apr 28, 2021 8.950 9.040 8.900 8.940 15,197,648 +0.03(+0.34%)
Apr 27, 2021 8.850 8.960 8.810 8.910 11,643,345 +0.12(+1.37%)
Apr 26, 2021 8.900 8.900 8.790 8.790 8,558,918 -0.11(-1.24%)
Apr 23, 2021 8.780 8.900 8.710 8.900 11,165,800 +0.14(+1.60%)
Apr 22, 2021 8.800 8.850 8.740 8.760 8,673,811 -0.04(-0.45%)
Apr 21, 2021 8.720 8.820 8.630 8.800 8,673,251 +0.04(+0.46%)
Apr 20, 2021 8.810 8.820 8.680 8.760 9,592,412 -0.04(-0.45%)
Apr 19, 2021 8.870 8.880 8.790 8.800 7,124,646 -0.06(-0.68%)
Apr 16, 2021 8.850 8.900 8.845 8.860 11,445,900 +0.04(+0.45%)
Apr 15, 2021 8.850 8.860 8.780 8.820 8,902,654 -0.02(-0.23%)
Apr 14, 2021 8.750 8.850 8.740 8.840 15,255,866 +0.08(+0.91%)
Apr 13, 2021 8.730 8.770 8.660 8.760 8,811,028 +0.02(+0.23%)
Apr 12, 2021 8.670 8.740 8.661 8.740 7,962,648 +0.08(+0.92%)
Apr 09, 2021 8.730 8.740 8.640 8.660 6,464,400 -0.07(-0.80%)
Apr 08, 2021 8.680 8.730 8.630 8.730 8,304,470 +0.04(+0.46%)
Apr 07, 2021 8.720 8.730 8.620 8.690 10,952,329 -0.02(-0.23%)
Apr 06, 2021 8.670 8.720 8.660 8.710 10,823,376 +0.02(+0.23%)
Apr 05, 2021 8.740 8.750 8.630 8.690 12,901,896 -0.03(-0.34%)
Apr 01, 2021 8.610 8.720 8.570 8.720 13,032,200 +0.12(+1.40%)
Mar 31, 2021 8.670 8.720 8.600 8.600 14,611,262 -0.12(-1.38%)
Mar 30, 2021 8.600 8.740 8.540 8.720 16,587,162 -0.07(-0.80%)
Mar 29, 2021 8.930 9.000 8.790 8.790 16,583,845 -0.18(-2.01%)
Mar 26, 2021 8.890 8.970 8.830 8.970 15,308,300 +0.11(+1.24%)
Mar 25, 2021 8.800 8.900 8.600 8.860 17,517,455 +0.12(+1.37%)
Mar 24, 2021 8.850 9.020 8.730 8.740 20,214,319 -0.07(-0.79%)
Mar 23, 2021 8.910 8.950 8.770 8.810 15,462,568 -0.11(-1.23%)
Mar 22, 2021 8.950 8.980 8.850 8.920 14,488,319 +0.01(+0.11%)
Mar 19, 2021 8.850 9.000 8.755 8.910 24,368,702 +0.12(+1.37%)
Mar 18, 2021 8.850 8.950 8.760 8.790 14,893,916 -0.07(-0.79%)
Mar 17, 2021 8.700 8.880 8.660 8.860 11,066,912 +0.15(+1.72%)
Mar 16, 2021 8.760 8.780 8.640 8.710 10,390,952 -0.06(-0.68%)
Mar 15, 2021 8.780 8.870 8.680 8.770 13,397,641 +0.03(+0.34%)
Mar 12, 2021 8.610 8.780 8.595 8.740 11,508,600 +0.13(+1.51%)
Mar 11, 2021 8.650 8.650 8.570 8.610 15,302,492 -0.03(-0.35%)
Mar 10, 2021 8.540 8.650 8.520 8.640 10,507,998 +0.13(+1.53%)
Mar 09, 2021 8.600 8.610 8.480 8.510 10,647,039 -0.09(-1.05%)
Mar 08, 2021 8.360 8.630 8.350 8.600 22,085,704 +0.28(+3.37%)
Mar 05, 2021 8.330 8.400 8.050 8.320 21,512,100 +0.03(+0.36%)
Mar 04, 2021 8.420 8.470 8.180 8.290 21,297,954 -0.11(-1.31%)
Mar 03, 2021 8.440 8.510 8.390 8.400 11,858,476 -0.02(-0.24%)
Mar 02, 2021 8.340 8.500 8.320 8.420 14,868,555 +0.08(+0.96%)
Mar 01, 2021 8.380 8.510 8.340 8.340 14,002,281 +0.03(+0.36%)
Feb 26, 2021 8.340 8.440 8.230 8.310 17,484,400 +0.00(+0.00%)
Feb 25, 2021 8.540 8.650 8.260 8.310 20,562,059 -0.22(-2.58%)
Feb 24, 2021 8.370 8.530 8.350 8.530 13,479,023 +0.19(+2.28%)
Feb 23, 2021 8.320 8.380 8.150 8.340 12,801,400 -0.02(-0.24%)
Feb 22, 2021 8.330 8.470 8.290 8.360 21,153,224 +0.02(+0.24%)
Feb 19, 2021 8.250 8.440 8.250 8.340 16,427,000 +0.14(+1.71%)
Feb 18, 2021 8.320 8.350 8.170 8.200 20,980,783 -0.16(-1.91%)
Feb 17, 2021 8.530 8.540 8.300 8.360 20,983,828 -0.19(-2.22%)
Feb 16, 2021 8.540 8.550 8.450 8.550 19,023,791 +0.07(+0.83%)
Feb 12, 2021 8.450 8.530 8.410 8.480 14,617,700 +0.02(+0.24%)
Feb 11, 2021 8.650 8.720 8.400 8.460 30,094,741 -0.20(-2.31%)
Feb 10, 2021 8.590 8.700 8.570 8.660 21,338,023 +0.10(+1.17%)
Feb 09, 2021 8.620 8.630 8.470 8.560 14,375,571 -0.07(-0.81%)
Feb 08, 2021 8.600 8.700 8.600 8.630 16,872,131 +0.06(+0.70%)
Feb 05, 2021 8.470 8.590 8.445 8.570 15,739,200 +0.14(+1.66%)
Feb 04, 2021 8.370 8.470 8.360 8.430 13,569,431 +0.07(+0.84%)
Feb 03, 2021 8.400 8.470 8.350 8.360 9,351,199 -0.03(-0.36%)
Feb 02, 2021 8.330 8.420 8.300 8.390 14,710,035 +0.10(+1.21%)
Feb 01, 2021 8.150 8.290 8.100 8.290 16,375,269 +0.17(+2.09%)
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 16,920,356 -0.22(-2.61%)
Jan 26, 2021 8.450 8.520 8.380 8.430 12,881,281 +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%)
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.