Annaly Capital Management Inc (NY: NLY )

21.79 -0.09 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 10.93 11.05 10.82 11.01 1,500,243 +0.11(+1.01%)
May 30, 2006 11.03 11.06 10.87 10.90 1,206,476 -0.21(-1.91%)
May 26, 2006 11.05 11.24 11.03 11.11 1,022,281 +0.03(+0.23%)
May 25, 2006 10.83 11.09 10.70 11.09 2,067,941 +0.25(+2.35%)
May 24, 2006 10.66 10.85 10.60 10.83 1,726,590 +0.09(+0.87%)
May 23, 2006 10.91 11.03 10.69 10.74 2,077,151 -0.17(-1.55%)
May 22, 2006 10.93 11.01 10.58 10.91 2,094,390 +0.28(+2.63%)
May 19, 2006 10.68 10.76 10.52 10.63 2,067,705 -0.09(-0.87%)
May 18, 2006 10.84 10.98 10.69 10.72 1,413,695 -0.11(-1.02%)
May 17, 2006 10.76 10.98 10.71 10.83 3,227,543 -0.27(-2.44%)
May 16, 2006 11.17 11.32 11.07 11.10 2,695,267 -0.07(-0.61%)
May 15, 2006 11.37 11.43 11.15 11.17 3,806,694 -0.27(-2.37%)
May 12, 2006 11.51 11.56 11.33 11.44 1,299,518 -0.12(-1.03%)
May 11, 2006 11.68 11.75 11.53 11.56 1,691,168 -0.12(-1.02%)
May 10, 2006 11.75 11.81 11.61 11.68 1,809,832 -0.07(-0.58%)
May 09, 2006 11.86 11.92 11.70 11.75 2,149,884 -0.14(-1.21%)
May 08, 2006 11.68 12.03 11.58 11.89 2,809,090 +0.16(+1.37%)
May 05, 2006 11.44 11.86 11.40 11.73 2,453,688 +0.29(+2.52%)
May 04, 2006 11.26 11.48 11.25 11.44 1,138,702 +0.14(+1.20%)
May 03, 2006 11.17 11.34 11.03 11.31 1,719,978 +0.05(+0.45%)
May 02, 2006 11.09 11.37 11.01 11.26 2,975,573 +0.06(+0.53%)
May 01, 2006 11.42 11.70 11.18 11.20 3,601,010 -0.21(-1.86%)
Apr 28, 2006 11.43 11.75 11.37 11.41 4,383,720 -0.03(-0.22%)
Apr 27, 2006 10.91 11.43 10.83 11.43 4,605,698 +0.53(+4.81%)
Apr 26, 2006 11.03 11.13 10.87 10.91 1,503,431 -0.18(-1.60%)
Apr 25, 2006 11.17 11.21 11.05 11.09 1,381,343 -0.06(-0.53%)
Apr 24, 2006 11.29 11.29 10.84 11.15 3,009,579 -0.18(-1.57%)
Apr 21, 2006 11.38 11.39 11.22 11.32 1,614,893 -0.03(-0.30%)
Apr 20, 2006 11.35 11.39 11.11 11.36 3,238,051 +0.01(+0.07%)
Apr 19, 2006 11.01 11.41 10.98 11.35 6,394,986 +0.55(+5.10%)
Apr 18, 2006 10.18 10.80 10.17 10.80 6,014,553 +0.58(+5.63%)
Apr 17, 2006 10.18 10.24 10.12 10.22 2,336,913 +0.03(+0.25%)
Apr 13, 2006 10.16 10.21 10.04 10.20 1,199,037 +0.03(+0.33%)
Apr 12, 2006 10.07 10.21 10.02 10.16 1,975,490 +0.08(+0.76%)
Apr 11, 2006 10.24 10.24 10.06 10.09 2,184,716 -0.08(-0.83%)
Apr 10, 2006 10.16 10.26 10.04 10.17 3,943,659 +0.01(+0.08%)
Apr 07, 2006 9.985 10.18 9.951 10.16 15,519,009 +0.10(+1.01%)
Apr 06, 2006 10.18 10.21 9.951 10.06 4,564,845 -0.19(-1.82%)
Apr 05, 2006 9.748 10.26 9.663 10.25 2,700,580 +0.45(+4.58%)
Apr 04, 2006 9.782 9.867 9.655 9.799 2,136,424 -0.09(-0.94%)
Apr 03, 2006 9.951 10.12 9.858 9.892 1,887,997 -0.39(-3.79%)
Mar 31, 2006 10.24 10.37 10.19 10.28 473,829 +0.03(+0.33%)
Mar 30, 2006 10.33 10.48 10.21 10.25 1,091,000 -0.14(-1.39%)
Mar 29, 2006 10.29 10.46 10.26 10.39 1,057,939 +0.09(+0.90%)
Mar 28, 2006 10.16 10.31 10.14 10.30 1,052,390 +0.13(+1.25%)
Mar 27, 2006 10.25 10.27 10.16 10.17 732,410 -0.14(-1.40%)
Mar 24, 2006 10.28 10.34 10.26 10.32 865,715 +0.02(+0.16%)
Mar 23, 2006 10.13 10.38 10.13 10.30 758,741 +0.14(+1.42%)
Mar 22, 2006 10.23 10.32 10.14 10.15 922,745 -0.14(-1.32%)
Mar 21, 2006 10.42 10.42 10.23 10.29 1,091,472 -0.13(-1.22%)
Mar 20, 2006 10.37 10.46 10.24 10.42 1,349,936 +0.03(+0.33%)
Mar 17, 2006 10.18 10.45 10.04 10.38 2,114,462 +0.28(+2.77%)
Mar 16, 2006 9.807 10.16 9.790 10.10 2,746,983 +0.27(+2.76%)
Mar 15, 2006 9.731 9.841 9.697 9.833 1,035,623 +0.04(+0.43%)
Mar 14, 2006 9.748 9.816 9.714 9.790 638,660 -0.02(-0.17%)
Mar 13, 2006 9.799 9.867 9.698 9.807 616,344 -0.02(-0.17%)
Mar 10, 2006 9.740 9.824 9.689 9.824 1,331,162 +0.05(+0.52%)
Mar 09, 2006 9.790 9.875 9.740 9.774 686,716 -0.03(-0.26%)
Mar 08, 2006 9.799 9.850 9.757 9.799 577,970 -0.03(-0.34%)
Mar 07, 2006 9.985 9.994 9.782 9.833 940,692 -0.06(-0.60%)
Mar 06, 2006 9.934 10.03 9.875 9.892 853,672 -0.08(-0.76%)
Mar 03, 2006 9.943 9.985 9.757 9.968 1,200,454 -0.04(-0.42%)
Mar 02, 2006 9.926 10.03 9.867 10.01 1,101,154 +0.06(+0.60%)
Mar 01, 2006 9.951 10.02 9.909 9.951 1,830,377 +0.00(+0.00%)
Feb 28, 2006 9.994 10.04 9.909 9.951 1,339,545 -0.04(-0.42%)
Feb 27, 2006 9.943 10.07 9.934 9.994 1,261,853 +0.07(+0.68%)
Feb 24, 2006 9.960 9.994 9.867 9.926 1,496,229 -0.08(-0.85%)
Feb 23, 2006 10.26 10.32 9.968 10.01 1,895,554 -0.32(-3.11%)
Feb 22, 2006 10.27 10.39 10.27 10.33 881,892 +0.03(+0.33%)
Feb 21, 2006 10.39 10.43 10.25 10.30 772,910 -0.14(-1.30%)
Feb 17, 2006 10.49 10.53 10.42 10.43 1,365,875 -0.07(-0.64%)
Feb 16, 2006 10.40 10.54 10.33 10.50 1,379,218 +0.19(+1.81%)
Feb 15, 2006 10.08 10.35 10.07 10.32 1,060,183 +0.23(+2.27%)
Feb 14, 2006 10.04 10.17 9.994 10.09 981,546 +0.12(+1.19%)
Feb 13, 2006 9.740 9.994 9.740 9.968 2,111,511 +0.04(+0.43%)
Feb 10, 2006 10.04 10.04 9.672 9.926 2,331,009 -0.19(-1.84%)
Feb 09, 2006 10.08 10.12 10.04 10.11 886,615 +0.02(+0.17%)
Feb 08, 2006 10.17 10.20 10.05 10.10 1,101,981 -0.09(-0.91%)
Feb 07, 2006 10.18 10.23 10.17 10.19 1,035,742 -0.03(-0.25%)
Feb 06, 2006 10.26 10.34 10.19 10.21 1,258,310 -0.13(-1.23%)
Feb 03, 2006 10.45 10.48 10.32 10.34 1,335,176 -0.17(-1.61%)
Feb 02, 2006 10.59 10.62 10.37 10.51 1,133,270 -0.08(-0.72%)
Feb 01, 2006 10.49 10.60 10.42 10.59 1,197,030 +0.06(+0.56%)
Jan 31, 2006 10.54 10.60 10.51 10.53 1,209,900 -0.08(-0.80%)
Jan 30, 2006 10.74 10.74 10.59 10.61 926,641 -0.10(-0.95%)
Jan 27, 2006 10.76 10.82 10.67 10.71 824,508 +0.03(+0.32%)
Jan 26, 2006 10.63 10.71 10.56 10.68 1,066,559 +0.09(+0.88%)
Jan 25, 2006 10.57 10.69 10.52 10.59 949,312 +0.07(+0.64%)
Jan 24, 2006 10.54 10.71 10.43 10.52 2,251,192 +0.10(+0.98%)
Jan 23, 2006 10.35 10.45 10.32 10.42 1,350,880 +0.04(+0.41%)
Jan 20, 2006 10.54 10.54 10.35 10.37 1,092,063 -0.17(-1.61%)
Jan 19, 2006 10.37 10.58 10.37 10.54 746,815 +0.12(+1.14%)
Jan 18, 2006 10.38 10.55 10.36 10.43 938,921 -0.08(-0.73%)
Jan 17, 2006 10.47 10.56 10.41 10.50 1,262,915 -0.07(-0.64%)
Jan 13, 2006 10.65 10.80 10.53 10.57 1,142,362 -0.11(-1.03%)
Jan 12, 2006 10.93 10.93 10.64 10.68 1,757,408 -0.18(-1.64%)
Jan 11, 2006 10.18 11.00 10.18 10.86 4,683,745 +0.54(+5.25%)
Jan 10, 2006 10.21 10.36 10.19 10.32 1,120,046 +0.00(+0.00%)
Jan 09, 2006 10.16 10.35 10.12 10.32 1,388,428 +0.15(+1.50%)
Jan 06, 2006 10.16 10.33 9.985 10.16 2,836,010 -0.02(-0.17%)
Jan 05, 2006 9.875 10.26 9.875 10.18 3,036,027 +0.26(+2.65%)
Jan 04, 2006 9.579 10.10 9.553 9.918 3,094,356 +0.31(+3.26%)
Jan 03, 2006 9.282 9.697 9.282 9.604 2,453,216 +0.34(+3.66%)
Dec 30, 2005 9.316 9.342 9.257 9.265 2,073,137 -0.06(-0.64%)
Dec 29, 2005 9.316 9.384 9.291 9.325 1,972,066 -0.01(-0.09%)
Dec 28, 2005 9.316 9.435 9.316 9.333 1,779,015 -0.08(-0.81%)
Dec 27, 2005 9.435 9.486 9.376 9.409 1,900,513 -0.10(-1.07%)
Dec 23, 2005 9.469 9.511 9.452 9.511 972,926 +0.03(+0.27%)
Dec 22, 2005 9.511 9.511 9.426 9.486 2,143,981 -0.03(-0.27%)
Dec 21, 2005 9.435 9.528 9.435 9.511 1,766,499 -0.01(-0.09%)
Dec 20, 2005 9.536 9.647 9.503 9.519 2,063,927 -0.10(-1.06%)
Dec 19, 2005 9.740 9.782 9.596 9.621 1,903,465 -0.16(-1.65%)
Dec 16, 2005 9.782 9.858 9.672 9.782 1,295,858 +0.07(+0.70%)
Dec 15, 2005 10.03 10.04 9.706 9.714 1,510,516 -0.23(-2.30%)
Dec 14, 2005 9.909 10.02 9.901 9.943 2,625,131 +0.05(+0.51%)
Dec 13, 2005 9.909 9.951 9.723 9.892 3,203,101 +0.18(+1.83%)
Dec 12, 2005 9.663 9.799 9.663 9.714 1,050,855 +0.01(+0.09%)
Dec 09, 2005 9.672 9.740 9.630 9.706 1,000,674 -0.04(-0.43%)
Dec 08, 2005 9.655 9.774 9.630 9.748 1,582,895 +0.10(+1.05%)
Dec 07, 2005 9.596 9.680 9.579 9.647 1,393,859 -0.02(-0.18%)
Dec 06, 2005 9.706 9.782 9.630 9.663 1,095,369 -0.06(-0.61%)
Dec 05, 2005 9.782 9.892 9.663 9.723 1,313,097 -0.18(-1.80%)
Dec 02, 2005 10.02 10.08 9.858 9.901 1,387,011 -0.19(-1.93%)
Dec 01, 2005 9.926 10.13 9.892 10.10 1,346,039 +0.14(+1.45%)
Nov 30, 2005 10.26 10.27 9.901 9.951 2,431,018 -0.35(-3.37%)
Nov 29, 2005 10.43 10.52 10.21 10.30 1,819,869 -0.13(-1.22%)
Nov 28, 2005 10.46 10.56 10.42 10.43 1,252,761 -0.16(-1.52%)
Nov 25, 2005 10.80 10.83 10.50 10.59 810,221 -0.01(-0.08%)
Nov 23, 2005 10.26 10.71 10.26 10.60 4,185,828 +0.35(+3.39%)
Nov 22, 2005 9.824 10.33 9.824 10.25 3,201,330 +0.38(+3.86%)
Nov 21, 2005 9.630 9.901 9.621 9.867 1,849,151 +0.21(+2.19%)
Nov 18, 2005 9.621 9.706 9.562 9.655 1,733,203 -0.03(-0.26%)
Nov 17, 2005 9.443 9.731 9.443 9.680 1,452,069 +0.14(+1.51%)
Nov 16, 2005 9.536 9.613 9.511 9.536 894,053 -0.08(-0.79%)
Nov 15, 2005 9.579 9.816 9.443 9.613 1,392,088 +0.04(+0.44%)
Nov 14, 2005 9.689 9.858 9.528 9.570 1,473,086 -0.20(-2.08%)
Nov 11, 2005 9.401 9.841 9.401 9.774 4,678,077 +0.39(+4.15%)
Nov 10, 2005 9.232 9.409 9.232 9.384 2,015,517 +0.08(+0.82%)
Nov 09, 2005 9.342 9.384 9.257 9.308 2,174,326 -0.10(-1.08%)
Nov 08, 2005 9.553 9.553 9.367 9.409 1,733,557 -0.11(-1.16%)
Nov 07, 2005 9.486 9.545 9.443 9.519 1,154,406 -0.04(-0.44%)
Nov 04, 2005 9.519 9.613 9.469 9.562 1,755,991 +0.02(+0.18%)
Nov 03, 2005 9.630 9.689 9.486 9.545 2,037,360 -0.14(-1.49%)
Nov 02, 2005 9.655 9.740 9.587 9.689 1,536,964 +0.00(+0.00%)
Nov 01, 2005 9.723 9.765 9.536 9.689 1,779,015 -0.03(-0.35%)
Oct 31, 2005 9.697 9.774 9.604 9.723 1,724,229 -0.01(-0.09%)
Oct 28, 2005 10.12 10.12 9.697 9.731 2,035,353 +0.11(+1.14%)
Oct 27, 2005 9.697 9.706 9.477 9.621 2,072,428 -0.08(-0.87%)
Oct 26, 2005 9.799 9.901 9.630 9.706 2,644,849 -0.18(-1.80%)
Oct 25, 2005 10.00 10.12 9.816 9.884 1,079,547 -0.22(-2.18%)
Oct 24, 2005 10.07 10.18 10.03 10.10 1,519,962 +0.10(+1.02%)
Oct 21, 2005 9.926 10.20 9.867 10.00 1,188,057 +0.03(+0.25%)
Oct 20, 2005 10.11 10.25 9.934 9.977 1,071,046 -0.21(-2.08%)
Oct 19, 2005 10.04 10.22 9.867 10.19 1,087,576 +0.07(+0.67%)
Oct 18, 2005 10.25 10.37 10.11 10.12 1,014,252 -0.19(-1.81%)
Oct 17, 2005 9.994 10.36 9.994 10.31 1,347,928 +0.13(+1.25%)
Oct 14, 2005 9.951 10.26 9.875 10.18 2,124,144 +0.22(+2.21%)
Oct 13, 2005 9.909 10.08 9.790 9.960 2,750,171 -0.16(-1.59%)
Oct 12, 2005 10.12 10.16 9.918 10.12 3,162,838 -0.11(-1.08%)
Oct 11, 2005 10.21 10.27 10.15 10.23 2,532,089 -0.03(-0.25%)
Oct 10, 2005 10.39 10.42 10.20 10.26 1,951,993 -0.16(-1.54%)
Oct 07, 2005 10.29 10.43 10.29 10.42 1,717,617 +0.08(+0.74%)
Oct 06, 2005 10.16 10.43 10.16 10.34 2,471,399 +0.04(+0.41%)
Oct 05, 2005 10.49 10.54 10.14 10.30 3,204,164 -0.28(-2.64%)
Oct 04, 2005 10.63 10.78 10.48 10.58 2,546,022 -0.32(-2.95%)
Oct 03, 2005 10.91 10.93 10.71 10.90 1,627,290 -0.07(-0.62%)
Sep 30, 2005 10.71 11.02 10.71 10.97 2,347,067 +0.19(+1.81%)
Sep 29, 2005 10.59 10.77 10.58 10.77 2,061,211 +0.10(+0.95%)
Sep 28, 2005 10.61 10.73 10.60 10.67 2,512,843 -0.03(-0.24%)
Sep 27, 2005 10.88 10.91 10.70 10.70 1,823,057 -0.27(-2.47%)
Sep 26, 2005 10.69 11.00 10.08 10.97 2,266,541 +0.04(+0.39%)
Sep 23, 2005 10.93 11.00 10.77 10.93 2,328,294 -0.03(-0.23%)
Sep 22, 2005 10.95 10.98 10.77 10.95 2,340,337 -0.03(-0.23%)
Sep 21, 2005 10.93 11.02 10.76 10.98 2,999,070 -0.10(-0.92%)
Sep 20, 2005 10.77 11.13 10.76 11.08 4,743,018 +0.18(+1.63%)
Sep 19, 2005 10.84 11.22 10.79 10.90 5,772,502 -0.15(-1.38%)
Sep 16, 2005 11.09 11.35 10.97 11.05 13,778,486 -1.55(-12.30%)
Sep 15, 2005 12.62 12.72 12.56 12.60 1,157,121 -0.01(-0.07%)
Sep 14, 2005 12.71 12.75 12.58 12.61 1,865,563 -0.10(-0.80%)
Sep 13, 2005 12.81 12.91 12.70 12.71 797,823 -0.19(-1.44%)
Sep 12, 2005 12.98 13.04 12.88 12.90 849,776 -0.13(-0.98%)
Sep 09, 2005 12.96 13.17 12.92 13.03 626,734 +0.07(+0.52%)
Sep 08, 2005 13.04 13.04 12.81 12.96 975,524 -0.18(-1.35%)
Sep 07, 2005 13.21 13.26 13.09 13.14 896,769 -0.08(-0.58%)
Sep 06, 2005 13.14 13.33 13.13 13.21 1,195,377 +0.03(+0.19%)
Sep 02, 2005 13.36 13.37 13.10 13.19 1,269,409 -0.17(-1.27%)
Sep 01, 2005 13.36 13.46 12.77 13.36 2,243,753 +0.48(+3.75%)
Aug 31, 2005 12.31 12.91 12.30 12.87 2,593,251 +0.52(+4.18%)
Aug 30, 2005 12.45 12.52 12.30 12.36 1,199,982 -0.10(-0.82%)
Aug 29, 2005 12.54 12.59 12.37 12.46 1,745,600 -0.14(-1.08%)
Aug 26, 2005 12.59 12.77 12.59 12.59 1,570,261 -0.16(-1.26%)
Aug 25, 2005 12.70 12.88 12.68 12.75 2,788,427 -0.26(-2.02%)
Aug 24, 2005 12.97 13.09 12.97 13.02 1,094,070 +0.03(+0.26%)
Aug 23, 2005 12.96 13.11 12.92 12.98 1,287,711 +0.07(+0.52%)
Aug 22, 2005 12.76 12.98 12.76 12.92 1,323,015 +0.11(+0.86%)
Aug 19, 2005 12.72 12.86 12.70 12.81 918,612 +0.08(+0.60%)
Aug 18, 2005 12.79 12.81 12.65 12.73 1,814,910 -0.08(-0.60%)
Aug 17, 2005 12.97 13.04 12.80 12.81 1,033,616 -0.26(-2.01%)
Aug 16, 2005 13.20 13.28 13.01 13.07 790,266 -0.07(-0.52%)
Aug 15, 2005 12.80 13.22 12.79 13.14 1,543,222 +0.26(+2.04%)
Aug 12, 2005 12.98 13.09 12.79 12.87 1,281,807 -0.17(-1.30%)
Aug 11, 2005 12.87 13.04 12.87 13.04 1,416,411 +0.15(+1.18%)
Aug 10, 2005 12.80 13.10 12.80 12.89 1,909,132 -0.04(-0.33%)
Aug 09, 2005 12.58 13.10 12.54 12.93 2,517,094 -0.01(-0.07%)
Aug 08, 2005 13.36 13.42 12.85 12.94 2,963,412 -0.54(-4.02%)
Aug 05, 2005 13.55 13.59 13.42 13.48 3,002,612 -0.07(-0.50%)
Aug 04, 2005 13.47 13.59 13.39 13.55 2,265,361 +0.08(+0.63%)
Aug 03, 2005 13.30 13.51 13.27 13.47 2,347,894 +0.17(+1.27%)
Aug 02, 2005 13.17 13.31 13.14 13.30 2,750,879 +0.00(+0.00%)
Aug 01, 2005 13.34 13.46 13.13 13.30 3,220,812 -0.21(-1.57%)
Jul 29, 2005 13.55 13.58 13.38 13.51 2,437,512 -0.08(-0.62%)
Jul 28, 2005 13.72 13.80 13.13 13.59 4,825,788 -0.29(-2.07%)
Jul 27, 2005 14.02 14.23 13.64 13.88 5,078,229 -0.59(-4.10%)
Jul 26, 2005 14.41 14.51 14.40 14.47 639,132 +0.02(+0.12%)
Jul 25, 2005 14.61 14.61 14.38 14.46 1,021,573 -0.15(-1.04%)
Jul 22, 2005 14.31 14.63 14.31 14.61 1,023,698 +0.29(+2.01%)
Jul 21, 2005 14.52 14.55 14.31 14.32 1,042,117 -0.30(-2.03%)
Jul 20, 2005 14.35 14.65 14.31 14.62 1,307,075 +0.22(+1.53%)
Jul 19, 2005 14.28 14.44 14.28 14.40 1,447,700 +0.03(+0.24%)
Jul 18, 2005 14.48 14.54 14.31 14.36 2,065,934 -0.25(-1.68%)
Jul 15, 2005 14.61 14.75 14.58 14.61 1,066,205 -0.02(-0.12%)
Jul 14, 2005 14.82 14.86 14.61 14.63 927,940 -0.18(-1.20%)
Jul 13, 2005 14.85 14.86 14.77 14.80 728,160 -0.01(-0.06%)
Jul 12, 2005 14.82 15.08 14.74 14.81 1,599,661 -0.07(-0.45%)
Jul 11, 2005 14.86 15.04 14.77 14.88 1,411,216 -0.03(-0.17%)
Jul 08, 2005 14.64 14.99 14.63 14.91 1,597,418 +0.30(+2.09%)
Jul 07, 2005 14.27 14.61 14.27 14.60 1,721,159 +0.14(+1.00%)
Jul 06, 2005 14.40 14.56 14.40 14.46 2,467,503 -0.22(-1.50%)
Jul 05, 2005 14.40 14.82 14.39 14.68 4,109,199 -0.53(-3.45%)
Jul 01, 2005 15.13 15.29 15.12 15.20 912,236 +0.02(+0.11%)
Jun 30, 2005 15.06 15.21 14.97 15.19 1,688,571 +0.11(+0.73%)
Jun 29, 2005 15.09 15.21 15.04 15.08 1,532,477 -0.04(-0.28%)
Jun 28, 2005 15.14 15.21 15.08 15.12 1,524,212 -0.27(-1.76%)
Jun 27, 2005 15.50 15.56 15.31 15.39 1,327,738 -0.08(-0.49%)
Jun 24, 2005 15.37 15.57 15.36 15.46 1,380,280 +0.10(+0.66%)
Jun 23, 2005 15.37 15.40 15.31 15.36 1,293,969 -0.03(-0.17%)
Jun 22, 2005 15.41 15.56 15.26 15.39 2,717,819 -0.03(-0.16%)
Jun 21, 2005 15.80 15.88 15.37 15.41 5,296,075 -0.36(-2.31%)
Jun 20, 2005 16.94 16.95 15.67 15.78 4,923,434 -1.16(-6.85%)
Jun 17, 2005 16.85 16.95 16.56 16.94 1,284,759 +0.04(+0.25%)
Jun 16, 2005 16.94 16.94 16.86 16.90 783,064 -0.03(-0.20%)
Jun 15, 2005 16.89 16.94 16.85 16.93 931,364 +0.07(+0.40%)
Jun 14, 2005 16.85 16.89 16.79 16.86 699,822 +0.01(+0.05%)
Jun 13, 2005 16.80 16.86 16.74 16.85 928,531 +0.10(+0.61%)
Jun 10, 2005 16.68 16.79 16.65 16.75 752,955 +0.13(+0.76%)
Jun 09, 2005 16.52 16.67 16.37 16.63 1,278,501 +0.19(+1.13%)
Jun 08, 2005 16.29 16.54 16.28 16.44 1,647,481 +0.21(+1.30%)
Jun 07, 2005 16.13 16.29 16.07 16.23 870,320 +0.15(+0.95%)
Jun 06, 2005 15.92 16.09 15.92 16.07 1,268,701 +0.13(+0.80%)
Jun 03, 2005 16.09 16.15 15.92 15.95 991,700 -0.11(-0.69%)
Jun 02, 2005 16.07 16.09 16.01 16.06 967,495 -0.05(-0.32%)
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.