Annaly Capital Management Inc (NY: NLY )

21.26 -0.53 (-2.43%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 14.96 15.21 14.44 14.58 11,998,899 -0.16(-1.09%)
Nov 29, 2007 14.55 14.81 14.36 14.74 4,487,662 +0.20(+1.40%)
Nov 28, 2007 14.14 14.70 14.03 14.53 7,490,154 +0.58(+4.13%)
Nov 27, 2007 13.45 14.02 13.45 13.96 7,078,636 +0.45(+3.32%)
Nov 26, 2007 14.23 14.23 13.47 13.51 6,322,168 -0.73(-5.12%)
Nov 23, 2007 13.93 14.40 13.90 14.24 2,458,652 +0.26(+1.88%)
Nov 21, 2007 13.64 14.22 13.25 13.97 11,150,323 +0.15(+1.10%)
Nov 20, 2007 14.74 14.82 13.55 13.82 15,667,741 -0.95(-6.42%)
Nov 19, 2007 14.14 14.82 14.04 14.77 9,123,990 +0.59(+4.18%)
Nov 16, 2007 14.32 14.36 13.96 14.18 3,885,334 +0.02(+0.12%)
Nov 15, 2007 13.92 14.34 13.86 14.16 5,811,701 +0.33(+2.39%)
Nov 14, 2007 13.97 14.10 13.42 13.83 6,534,866 -0.17(-1.21%)
Nov 13, 2007 13.97 14.26 13.85 14.00 6,830,552 -0.03(-0.24%)
Nov 12, 2007 14.52 14.80 13.92 14.03 8,052,786 -0.59(-4.05%)
Nov 09, 2007 14.74 15.03 14.52 14.63 9,103,557 -0.38(-2.54%)
Nov 08, 2007 14.31 15.20 14.31 15.01 9,628,745 +0.58(+3.99%)
Nov 07, 2007 14.42 14.69 14.09 14.43 8,973,951 -0.19(-1.27%)
Nov 06, 2007 14.59 14.74 14.48 14.62 4,383,272 +0.03(+0.17%)
Nov 05, 2007 13.95 14.67 13.95 14.59 4,274,643 +0.25(+1.71%)
Nov 02, 2007 14.36 14.44 13.86 14.35 9,912,636 -0.09(-0.64%)
Nov 01, 2007 14.29 14.46 13.91 14.44 6,878,380 -0.03(-0.23%)
Oct 31, 2007 14.69 14.80 13.82 14.47 16,689,975 -0.13(-0.87%)
Oct 30, 2007 14.64 14.75 14.28 14.60 10,983,919 +0.17(+1.17%)
Oct 29, 2007 15.02 15.08 14.29 14.43 10,065,334 -0.14(-0.93%)
Oct 26, 2007 14.57 14.68 14.39 14.57 7,183,704 +0.12(+0.82%)
Oct 25, 2007 14.36 14.47 14.06 14.45 7,183,836 +0.09(+0.65%)
Oct 24, 2007 14.09 14.43 14.09 14.36 7,658,847 +0.18(+1.25%)
Oct 23, 2007 14.07 14.18 13.96 14.18 4,628,841 +0.12(+0.84%)
Oct 22, 2007 13.68 14.06 13.59 14.06 4,448,070 +0.21(+1.53%)
Oct 19, 2007 13.97 14.10 13.69 13.85 7,128,342 -0.07(-0.49%)
Oct 18, 2007 13.47 14.05 13.47 13.91 9,928,813 +0.38(+2.82%)
Oct 17, 2007 13.29 13.55 13.14 13.53 7,238,977 +0.25(+1.85%)
Oct 16, 2007 13.20 13.38 13.09 13.29 5,386,047 +0.14(+1.03%)
Oct 15, 2007 13.52 13.55 13.09 13.15 7,495,433 -0.27(-2.02%)
Oct 12, 2007 12.81 13.53 12.81 13.42 34,632,180 +0.43(+3.32%)
Oct 11, 2007 13.05 13.16 12.92 12.99 4,537,452 -0.07(-0.52%)
Oct 10, 2007 12.92 13.09 12.86 13.06 3,212,429 +0.14(+1.11%)
Oct 09, 2007 12.78 12.92 12.69 12.92 6,895,146 -0.05(-0.39%)
Oct 08, 2007 13.29 13.29 12.88 12.97 3,437,596 -0.35(-2.61%)
Oct 05, 2007 13.45 13.54 12.59 13.31 7,776,094 -0.19(-1.38%)
Oct 04, 2007 13.47 13.51 13.35 13.50 1,817,153 +0.03(+0.19%)
Oct 03, 2007 13.61 13.70 13.34 13.47 2,454,869 -0.09(-0.69%)
Oct 02, 2007 13.60 13.67 13.46 13.57 2,199,121 -0.03(-0.25%)
Oct 01, 2007 13.42 13.75 13.41 13.60 2,759,144 +0.11(+0.82%)
Sep 28, 2007 13.56 13.56 13.35 13.49 1,638,035 -0.03(-0.19%)
Sep 27, 2007 13.68 13.69 13.36 13.52 3,276,071 -0.16(-1.18%)
Sep 26, 2007 13.63 13.72 13.59 13.68 3,043,688 -0.02(-0.12%)
Sep 25, 2007 13.55 13.78 13.51 13.69 3,775,737 +0.07(+0.50%)
Sep 24, 2007 13.81 13.82 13.57 13.63 3,473,372 -0.17(-1.23%)
Sep 21, 2007 13.62 13.84 13.53 13.80 4,488,451 +0.38(+2.84%)
Sep 20, 2007 13.55 13.69 13.14 13.42 5,659,131 -0.43(-3.12%)
Sep 19, 2007 13.94 14.23 13.75 13.85 8,360,794 -0.06(-0.43%)
Sep 18, 2007 13.22 13.95 13.21 13.91 7,974,103 +0.76(+5.80%)
Sep 17, 2007 13.21 13.30 13.09 13.14 3,035,791 -0.07(-0.51%)
Sep 14, 2007 13.17 13.21 13.04 13.21 3,948,854 +0.04(+0.32%)
Sep 13, 2007 12.88 13.18 12.86 13.17 5,630,105 +0.46(+3.60%)
Sep 12, 2007 12.94 13.00 12.71 12.71 2,212,109 -0.20(-1.57%)
Sep 11, 2007 12.88 13.12 12.80 12.92 2,727,619 +0.03(+0.26%)
Sep 10, 2007 12.79 13.13 12.77 12.88 4,161,977 +0.20(+1.60%)
Sep 07, 2007 12.20 12.97 12.20 12.68 8,039,398 +0.59(+4.90%)
Sep 06, 2007 12.09 12.20 11.98 12.09 2,824,321 +0.00(+0.00%)
Sep 05, 2007 12.26 12.39 12.02 12.09 3,035,083 -0.26(-2.13%)
Sep 04, 2007 11.95 12.39 11.92 12.35 3,851,916 +0.42(+3.48%)
Aug 31, 2007 12.11 12.16 11.75 11.93 4,924,025 -0.01(-0.07%)
Aug 30, 2007 11.73 11.98 11.70 11.94 4,096,683 +0.21(+1.80%)
Aug 29, 2007 11.77 11.86 11.63 11.73 5,155,803 +0.15(+1.32%)
Aug 28, 2007 11.86 11.89 11.54 11.58 4,309,333 -0.28(-2.36%)
Aug 27, 2007 12.37 12.37 11.86 11.86 6,343,152 -0.69(-5.47%)
Aug 24, 2007 12.26 12.55 12.15 12.54 3,160,595 +0.33(+2.70%)
Aug 23, 2007 12.72 12.84 12.12 12.21 5,635,300 -0.52(-4.06%)
Aug 22, 2007 12.82 12.96 12.59 12.73 7,494,842 -0.03(-0.27%)
Aug 21, 2007 12.42 12.76 12.28 12.76 6,436,548 +0.35(+2.80%)
Aug 20, 2007 12.70 12.75 12.24 12.42 9,635,400 -0.08(-0.61%)
Aug 17, 2007 12.64 12.92 12.09 12.49 13,307,254 +0.61(+5.13%)
Aug 16, 2007 10.83 12.27 10.60 11.88 14,446,664 +0.75(+6.69%)
Aug 15, 2007 10.96 11.43 10.28 11.14 22,800,734 +0.10(+0.92%)
Aug 14, 2007 12.48 12.50 10.49 11.04 23,586,156 -1.52(-12.08%)
Aug 13, 2007 12.74 12.97 12.52 12.55 4,904,897 -0.13(-1.00%)
Aug 10, 2007 12.37 12.85 12.21 12.68 10,693,668 +0.05(+0.40%)
Aug 09, 2007 12.71 12.94 12.08 12.63 8,549,037 -0.35(-2.68%)
Aug 08, 2007 12.75 12.97 12.67 12.97 5,608,144 +0.14(+1.06%)
Aug 07, 2007 12.49 13.13 12.49 12.84 9,454,022 -0.33(-2.51%)
Aug 06, 2007 12.68 13.33 12.68 13.17 12,124,754 +0.44(+3.46%)
Aug 03, 2007 12.74 12.81 12.70 12.73 9,212,460 +0.03(+0.27%)
Aug 02, 2007 12.41 12.76 12.15 12.70 5,873,567 +0.22(+1.77%)
Aug 01, 2007 12.20 12.50 11.98 12.48 6,539,272 +0.24(+1.94%)
Jul 31, 2007 12.41 12.48 12.13 12.24 7,784,241 +0.02(+0.14%)
Jul 30, 2007 12.28 12.40 12.01 12.22 5,146,774 +0.08(+0.63%)
Jul 27, 2007 12.24 12.60 12.13 12.14 11,526,962 +0.12(+0.99%)
Jul 26, 2007 11.91 12.10 11.80 12.03 12,388,595 +0.12(+1.00%)
Jul 25, 2007 11.97 12.08 11.75 11.91 3,428,172 +0.03(+0.29%)
Jul 24, 2007 11.90 12.14 11.87 11.87 3,902,320 -0.11(-0.92%)
Jul 23, 2007 11.94 12.09 11.90 11.98 4,912,349 +0.08(+0.71%)
Jul 20, 2007 11.91 11.98 11.81 11.90 4,797,981 +0.00(+0.00%)
Jul 19, 2007 12.07 12.07 11.86 11.90 2,909,098 -0.06(-0.50%)
Jul 18, 2007 11.84 11.99 11.80 11.96 5,890,448 +0.03(+0.28%)
Jul 17, 2007 12.07 12.11 11.74 11.92 3,809,127 -0.10(-0.84%)
Jul 16, 2007 11.91 12.11 11.91 12.03 8,872,998 +0.10(+0.85%)
Jul 13, 2007 11.87 11.94 11.86 11.92 18,898,694 -0.09(-0.77%)
Jul 12, 2007 11.90 12.03 11.81 12.02 3,687,439 +0.08(+0.64%)
Jul 11, 2007 12.03 12.10 11.92 11.94 2,659,490 -0.06(-0.49%)
Jul 10, 2007 12.11 12.20 11.84 12.00 4,557,381 -0.42(-3.34%)
Jul 09, 2007 12.24 12.45 12.13 12.42 2,684,050 +0.18(+1.45%)
Jul 06, 2007 12.37 12.41 12.11 12.24 1,809,301 -0.14(-1.10%)
Jul 05, 2007 12.85 12.47 12.23 12.37 1,575,102 -0.01(-0.07%)
Jul 03, 2007 12.40 12.44 12.33 12.38 952,736 +0.03(+0.21%)
Jul 02, 2007 12.27 12.36 12.21 12.36 2,321,518 +0.14(+1.18%)
Jun 29, 2007 12.10 12.23 12.03 12.21 2,670,589 +0.17(+1.41%)
Jun 28, 2007 12.03 12.18 11.96 12.04 2,424,651 -0.14(-1.11%)
Jun 27, 2007 12.00 12.43 11.92 12.18 3,745,508 +0.18(+1.48%)
Jun 26, 2007 12.09 12.13 11.93 12.00 2,359,819 -0.07(-0.56%)
Jun 25, 2007 12.20 12.27 12.03 12.07 2,940,624 -0.09(-0.77%)
Jun 22, 2007 12.13 12.19 12.09 12.16 2,614,091 +0.07(+0.56%)
Jun 21, 2007 12.11 12.15 12.07 12.09 2,525,616 +0.00(+0.00%)
Jun 20, 2007 12.28 12.32 12.07 12.09 3,963,614 +0.04(+0.35%)
Jun 19, 2007 12.01 12.07 11.91 12.05 2,814,639 +0.09(+0.78%)
Jun 18, 2007 11.88 12.07 11.81 11.96 3,941,416 +0.08(+0.64%)
Jun 15, 2007 11.90 12.05 11.77 11.88 3,820,036 +0.09(+0.79%)
Jun 14, 2007 11.81 11.88 11.65 11.79 4,411,703 -0.05(-0.43%)
Jun 13, 2007 11.70 11.84 11.65 11.84 4,352,548 +0.13(+1.09%)
Jun 12, 2007 11.73 11.84 11.65 11.71 5,212,361 -0.09(-0.79%)
Jun 11, 2007 12.08 12.10 11.76 11.81 4,343,504 -0.31(-2.59%)
Jun 08, 2007 11.70 12.16 11.72 12.12 5,096,314 +0.23(+1.92%)
Jun 07, 2007 12.08 12.14 11.72 11.89 7,510,563 -0.39(-3.17%)
Jun 06, 2007 12.37 12.38 11.91 12.28 9,653,285 -0.32(-2.55%)
Jun 05, 2007 12.88 12.89 12.38 12.60 6,843,144 -0.28(-2.17%)
Jun 04, 2007 12.98 13.03 12.75 12.88 5,955,752 -0.17(-1.30%)
Jun 01, 2007 13.08 13.13 12.80 13.05 6,268,358 -0.03(-0.19%)
May 31, 2007 13.19 13.30 13.01 13.08 3,705,385 -0.14(-1.03%)
May 30, 2007 13.15 13.26 13.03 13.21 3,296,420 +0.08(+0.65%)
May 29, 2007 13.09 13.27 13.07 13.13 2,049,718 +0.03(+0.19%)
May 25, 2007 12.87 13.11 12.85 13.10 2,519,219 +0.23(+1.78%)
May 24, 2007 13.13 13.20 12.75 12.87 4,470,361 -0.25(-1.87%)
May 23, 2007 13.30 13.30 13.10 13.12 5,926,732 -0.13(-0.96%)
May 22, 2007 13.31 13.36 13.20 13.25 3,904,577 +0.01(+0.06%)
May 21, 2007 13.18 13.32 13.14 13.24 4,675,834 -0.03(-0.19%)
May 18, 2007 13.28 13.34 13.15 13.26 3,665,827 -0.03(-0.25%)
May 17, 2007 13.38 13.41 13.23 13.30 1,704,688 -0.11(-0.82%)
May 16, 2007 13.36 13.48 13.26 13.41 2,182,709 +0.14(+1.02%)
May 15, 2007 13.46 13.47 13.26 13.27 2,054,107 -0.08(-0.63%)
May 14, 2007 13.56 13.58 13.36 13.36 2,475,945 -0.07(-0.50%)
May 11, 2007 13.37 13.47 13.35 13.42 1,235,994 +0.11(+0.83%)
May 10, 2007 13.44 13.54 13.30 13.31 1,868,633 -0.20(-1.50%)
May 09, 2007 13.41 13.62 13.38 13.52 2,592,425 +0.13(+0.95%)
May 08, 2007 13.36 13.45 13.34 13.39 2,796,276 -0.03(-0.25%)
May 07, 2007 13.41 13.51 13.36 13.42 2,261,627 +0.08(+0.63%)
May 04, 2007 13.53 13.56 13.31 13.34 3,218,805 -0.12(-0.88%)
May 03, 2007 13.30 13.55 13.26 13.46 3,383,551 +0.11(+0.82%)
May 02, 2007 13.36 13.53 13.31 13.35 3,867,440 +0.03(+0.19%)
May 01, 2007 13.43 13.58 13.30 13.32 4,861,357 -0.15(-1.13%)
Apr 30, 2007 13.76 13.76 13.39 13.47 3,216,107 -0.23(-1.67%)
Apr 27, 2007 13.66 13.76 13.63 13.70 2,189,557 +0.04(+0.31%)
Apr 26, 2007 13.62 13.73 13.56 13.66 2,396,793 +0.06(+0.44%)
Apr 25, 2007 13.69 13.80 13.59 13.60 2,560,519 -0.04(-0.31%)
Apr 24, 2007 13.79 13.80 13.54 13.64 3,272,219 -0.08(-0.56%)
Apr 23, 2007 13.64 13.88 13.58 13.72 3,656,406 +0.17(+1.25%)
Apr 20, 2007 13.51 13.64 13.50 13.55 3,501,269 +0.08(+0.57%)
Apr 19, 2007 13.53 13.60 13.47 13.47 2,564,510 -0.13(-0.93%)
Apr 18, 2007 13.70 13.72 13.57 13.60 2,697,629 -0.08(-0.56%)
Apr 17, 2007 13.74 13.82 13.65 13.68 3,817,707 -0.01(-0.06%)
Apr 16, 2007 13.72 13.75 13.62 13.69 4,089,570 +0.20(+1.51%)
Apr 13, 2007 13.64 13.75 13.42 13.48 10,662,275 +0.31(+2.38%)
Apr 12, 2007 13.15 13.22 13.09 13.17 3,579,166 +0.00(+0.00%)
Apr 11, 2007 13.33 13.34 13.14 13.17 3,851,916 -0.08(-0.58%)
Apr 10, 2007 13.22 13.29 13.09 13.25 3,337,609 +0.08(+0.58%)
Apr 09, 2007 13.31 13.32 13.10 13.17 8,088,333 -0.21(-1.58%)
Apr 05, 2007 13.34 13.47 13.25 13.38 3,886,335 +0.08(+0.57%)
Apr 04, 2007 13.28 13.37 13.24 13.31 3,744,056 +0.04(+0.32%)
Apr 03, 2007 13.13 13.33 13.13 13.26 3,593,539 +0.14(+1.10%)
Apr 02, 2007 13.13 13.20 13.04 13.12 5,145,413 +0.01(+0.06%)
Mar 30, 2007 13.11 13.18 13.02 13.11 6,591,461 +0.04(+0.32%)
Mar 29, 2007 12.92 13.14 12.88 13.07 13,138,910 +0.14(+1.11%)
Mar 28, 2007 12.70 13.01 12.69 12.92 9,678,378 +0.25(+2.00%)
Mar 27, 2007 12.69 12.70 12.56 12.67 7,842,960 +0.15(+1.22%)
Mar 26, 2007 12.62 12.68 12.38 12.52 5,030,881 +0.02(+0.14%)
Mar 23, 2007 12.66 12.70 12.47 12.50 2,031,220 -0.14(-1.07%)
Mar 22, 2007 12.66 12.74 12.55 12.64 3,919,690 +0.02(+0.13%)
Mar 21, 2007 12.39 12.70 12.32 12.62 5,204,181 +0.31(+2.55%)
Mar 20, 2007 12.14 12.44 12.08 12.31 4,248,191 +0.24(+1.97%)
Mar 19, 2007 12.11 12.23 12.01 12.07 3,712,353 +0.26(+2.22%)
Mar 16, 2007 11.88 11.93 11.69 11.81 3,098,045 -0.13(-1.06%)
Mar 15, 2007 11.73 11.98 11.69 11.93 4,208,026 +0.25(+2.10%)
Mar 14, 2007 11.56 11.73 11.52 11.69 6,499,836 +0.04(+0.36%)
Mar 13, 2007 11.87 11.90 11.59 11.65 6,591,149 -0.23(-1.93%)
Mar 12, 2007 11.59 11.90 11.51 11.87 6,051,274 +0.32(+2.79%)
Mar 09, 2007 11.50 11.59 11.45 11.55 7,113,346 +0.08(+0.74%)
Mar 08, 2007 11.55 11.56 11.43 11.47 23,508,344 -0.08(-0.66%)
Mar 07, 2007 11.69 11.76 11.49 11.54 6,769,535 -0.18(-1.52%)
Mar 06, 2007 11.64 11.81 11.64 11.72 3,645,287 +0.08(+0.73%)
Mar 05, 2007 11.65 11.70 11.50 11.64 4,911,392 -0.19(-1.65%)
Mar 02, 2007 11.86 11.93 11.78 11.83 1,987,887 -0.08(-0.64%)
Mar 01, 2007 11.86 11.98 11.82 11.91 1,918,192 +0.05(+0.43%)
Feb 28, 2007 11.83 12.03 11.75 11.86 3,264,027 +0.11(+0.94%)
Feb 27, 2007 11.61 11.82 11.52 11.75 2,511,780 +0.09(+0.80%)
Feb 26, 2007 11.55 11.72 11.49 11.65 2,693,394 +0.10(+0.88%)
Feb 23, 2007 11.54 11.60 11.47 11.55 1,538,971 -0.01(-0.07%)
Feb 22, 2007 11.65 11.68 11.52 11.56 1,247,566 -0.13(-1.09%)
Feb 21, 2007 11.65 11.73 11.51 11.69 1,456,556 -0.01(-0.07%)
Feb 20, 2007 11.87 11.93 11.67 11.70 1,843,483 -0.19(-1.57%)
Feb 16, 2007 11.86 11.94 11.73 11.88 1,191,363 +0.04(+0.36%)
Feb 15, 2007 11.73 11.98 11.69 11.84 2,018,114 +0.09(+0.79%)
Feb 14, 2007 11.70 11.89 11.65 11.75 1,916,734 +0.02(+0.14%)
Feb 13, 2007 11.52 11.79 11.50 11.73 1,961,834 +0.19(+1.69%)
Feb 12, 2007 11.48 11.70 11.47 11.54 3,186,658 -0.03(-0.22%)
Feb 09, 2007 11.78 11.86 11.42 11.56 3,729,592 -0.25(-2.15%)
Feb 08, 2007 11.85 11.92 11.75 11.81 2,423,579 -0.16(-1.34%)
Feb 07, 2007 11.86 12.07 11.86 11.98 2,820,189 +0.19(+1.58%)
Feb 06, 2007 11.73 11.82 11.65 11.79 1,021,218 +0.08(+0.72%)
Feb 05, 2007 11.74 11.83 11.69 11.70 1,273,306 -0.03(-0.22%)
Feb 02, 2007 11.59 11.73 11.56 11.73 1,542,986 +0.14(+1.17%)
Feb 01, 2007 11.71 11.77 11.59 11.59 2,140,439 -0.08(-0.65%)
Jan 31, 2007 11.73 11.74 11.60 11.67 2,167,832 -0.07(-0.58%)
Jan 30, 2007 11.77 11.86 11.65 11.74 1,674,638 +0.02(+0.14%)
Jan 29, 2007 11.52 11.75 11.52 11.72 1,939,123 +0.23(+1.99%)
Jan 26, 2007 11.66 11.70 11.40 11.49 3,123,756 -0.11(-0.95%)
Jan 25, 2007 11.70 11.77 11.57 11.60 1,696,718 -0.13(-1.08%)
Jan 24, 2007 11.74 11.75 11.66 11.73 1,371,543 -0.01(-0.07%)
Jan 23, 2007 11.74 11.77 11.70 11.74 1,686,091 +0.03(+0.22%)
Jan 22, 2007 11.70 11.81 11.67 11.71 2,192,863 +0.06(+0.51%)
Jan 19, 2007 11.64 11.71 11.57 11.65 2,721,715 +0.03(+0.29%)
Jan 18, 2007 11.76 11.77 11.61 11.62 1,307,193 -0.13(-1.08%)
Jan 17, 2007 11.70 11.79 11.67 11.75 1,691,995 +0.05(+0.43%)
Jan 16, 2007 11.64 11.76 11.63 11.70 1,767,090 +0.05(+0.44%)
Jan 12, 2007 11.76 11.81 11.60 11.65 1,716,554 -0.12(-1.01%)
Jan 11, 2007 11.73 11.80 11.69 11.76 2,857,146 +0.07(+0.58%)
Jan 10, 2007 11.66 11.80 11.65 11.70 1,529,289 +0.04(+0.36%)
Jan 09, 2007 11.65 11.73 11.58 11.65 1,332,579 -0.03(-0.22%)
Jan 08, 2007 11.67 11.70 11.48 11.68 1,182,743 +0.05(+0.44%)
Jan 05, 2007 11.94 11.94 11.62 11.63 2,991,631 -0.36(-2.97%)
Jan 04, 2007 11.86 11.98 11.80 11.98 1,442,387 +0.12(+1.00%)
Jan 03, 2007 11.78 11.90 11.76 11.87 2,605,531 +0.08(+0.72%)
Dec 29, 2006 11.81 11.83 11.77 11.78 933,844 -0.05(-0.43%)
Dec 28, 2006 11.77 11.83 11.70 11.83 1,255,359 +0.03(+0.22%)
Dec 27, 2006 11.76 11.81 11.75 11.81 836,079 -0.08(-0.71%)
Dec 26, 2006 11.87 11.92 11.86 11.89 1,189,946 +0.02(+0.14%)
Dec 22, 2006 11.86 11.95 11.86 11.87 626,971 +0.01(+0.07%)
Dec 21, 2006 11.90 11.95 11.86 11.87 1,209,074 -0.03(-0.28%)
Dec 20, 2006 11.99 11.99 11.88 11.90 1,383,468 -0.13(-1.06%)
Dec 19, 2006 11.92 12.03 11.84 12.03 1,804,283 +0.06(+0.50%)
Dec 18, 2006 11.98 12.07 11.91 11.97 1,162,789 -0.06(-0.49%)
Dec 15, 2006 12.01 12.05 11.97 12.03 2,107,496 +0.08(+0.71%)
Dec 14, 2006 11.95 12.01 11.92 11.94 1,751,504 +0.00(+0.00%)
Dec 13, 2006 11.92 11.95 11.87 11.94 1,308,964 +0.04(+0.36%)
Dec 12, 2006 11.86 11.94 11.86 11.90 1,048,493 -0.03(-0.21%)
Dec 11, 2006 11.87 11.95 11.78 11.92 1,782,439 +0.07(+0.57%)
Dec 08, 2006 11.81 11.99 11.78 11.86 1,209,192 +0.00(+0.00%)
Dec 07, 2006 11.91 11.94 11.80 11.86 1,558,690 -0.10(-0.85%)
Dec 06, 2006 11.94 12.03 11.71 11.96 2,918,544 -0.25(-2.08%)
Dec 05, 2006 12.15 12.26 12.03 12.21 2,390,873 +0.13(+1.05%)
Dec 04, 2006 11.84 12.09 11.78 12.09 1,696,718 +0.26(+2.22%)
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.