Annaly Capital Management Inc (NY: NLY )

19.59 +0.14 (+0.75%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 16.91 17.03 16.86 17.01 5,640,327 +0.13(+0.76%)
Aug 30, 2012 16.97 16.98 16.88 16.89 5,780,417 -0.08(-0.46%)
Aug 29, 2012 16.92 17.04 16.92 16.97 4,714,497 +0.05(+0.29%)
Aug 27, 2012 16.87 16.93 16.85 16.92 4,622,765 +0.05(+0.29%)
Aug 24, 2012 16.78 16.89 16.76 16.87 6,664,300 +0.07(+0.41%)
Aug 23, 2012 16.76 16.83 16.74 16.80 6,907,156 +0.01(+0.06%)
Aug 22, 2012 16.69 16.79 16.60 16.79 8,714,488 +0.12(+0.71%)
Aug 21, 2012 16.81 16.88 16.62 16.67 15,664,900 -0.12(-0.70%)
Aug 20, 2012 16.71 16.80 16.70 16.79 7,461,805 +0.09(+0.53%)
Aug 17, 2012 16.63 16.73 16.57 16.70 8,733,101 +0.10(+0.59%)
Aug 16, 2012 16.84 16.86 16.55 16.60 12,756,317 -0.25(-1.46%)
Aug 15, 2012 16.77 16.86 16.75 16.85 9,670,267 +0.06(+0.35%)
Aug 14, 2012 16.75 16.81 16.70 16.79 12,185,502 +0.06(+0.35%)
Aug 13, 2012 16.56 16.74 16.56 16.73 7,852,249 +0.15(+0.89%)
Aug 10, 2012 16.50 16.63 16.47 16.58 6,453,144 +0.08(+0.48%)
Aug 09, 2012 16.37 16.54 16.36 16.50 9,949,228 +0.14(+0.84%)
Aug 08, 2012 16.32 16.37 16.22 16.37 9,414,249 +0.01(+0.06%)
Aug 07, 2012 16.47 16.49 15.97 16.36 29,997,590 -0.16(-0.95%)
Aug 06, 2012 16.90 16.94 16.43 16.51 23,242,400 -0.44(-2.61%)
Aug 03, 2012 16.88 17.06 16.85 16.96 8,595,376 +0.03(+0.17%)
Aug 02, 2012 16.98 17.05 15.73 16.93 11,426,715 -0.09(-0.52%)
Aug 01, 2012 17.10 17.19 17.01 17.01 8,028,986 -0.12(-0.69%)
Jul 31, 2012 17.09 17.14 16.96 17.13 9,235,201 +0.07(+0.40%)
Jul 30, 2012 17.02 17.11 16.95 17.06 9,583,177 -0.08(-0.46%)
Jul 27, 2012 17.02 17.19 17.00 17.14 8,154,876 +0.11(+0.63%)
Jul 26, 2012 17.18 17.18 16.98 17.03 9,375,815 -0.06(-0.35%)
Jul 25, 2012 16.96 17.09 16.86 17.09 9,080,249 +0.13(+0.75%)
Jul 24, 2012 16.95 16.98 16.88 16.97 7,065,352 +0.06(+0.35%)
Jul 23, 2012 16.68 16.94 16.68 16.91 8,722,595 +0.16(+0.94%)
Jul 20, 2012 16.67 16.79 16.62 16.75 6,498,591 +0.07(+0.41%)
Jul 19, 2012 16.76 16.78 16.59 16.68 7,637,315 -0.05(-0.29%)
Jul 18, 2012 16.82 16.83 16.70 16.73 8,320,971 -0.14(-0.82%)
Jul 17, 2012 16.81 16.89 16.79 16.87 8,085,706 +0.11(+0.65%)
Jul 16, 2012 16.66 16.80 16.66 16.76 8,161,534 +0.10(+0.59%)
Jul 13, 2012 16.59 16.69 16.53 16.66 10,962,737 +0.10(+0.59%)
Jul 12, 2012 16.56 16.62 16.48 16.56 10,984,467 +0.01(+0.06%)
Jul 11, 2012 16.50 16.59 16.39 16.55 8,747,408 +0.05(+0.30%)
Jul 10, 2012 16.64 16.70 16.46 16.50 13,086,592 -0.08(-0.47%)
Jul 09, 2012 16.72 16.76 16.57 16.58 12,910,858 -0.17(-1.00%)
Jul 06, 2012 16.62 16.76 16.61 16.75 6,058,787 +0.11(+0.65%)
Jul 05, 2012 16.64 16.72 16.62 16.64 6,967,511 -0.04(-0.24%)
Jul 03, 2012 16.68 16.74 16.59 16.68 6,116,933 +0.02(+0.12%)
Jul 02, 2012 16.45 16.67 16.40 16.66 14,795,120 +0.17(+1.01%)
Jun 29, 2012 16.46 16.53 16.37 16.49 11,699,866 +0.14(+0.84%)
Jun 28, 2012 16.46 16.48 16.29 16.36 10,497,808 -0.08(-0.48%)
Jun 27, 2012 16.36 16.45 16.28 16.43 10,474,447 +0.16(+0.97%)
Jun 26, 2012 16.35 16.35 16.23 16.28 11,774,717 -0.01(-0.06%)
Jun 25, 2012 16.30 16.35 16.22 16.29 10,395,669 -0.01(-0.06%)
Jun 22, 2012 16.23 16.31 16.18 16.30 10,324,760 +0.16(+1.00%)
Jun 21, 2012 16.21 16.22 16.13 16.13 10,691,971 +0.01(+0.06%)
Jun 20, 2012 16.20 16.22 16.07 16.12 12,898,043 +0.01(+0.06%)
Jun 19, 2012 16.09 16.14 16.09 16.12 9,006,031 +0.08(+0.47%)
Jun 18, 2012 16.09 16.12 16.03 16.04 7,369,196 -0.05(-0.30%)
Jun 15, 2012 16.00 16.11 15.94 16.09 9,036,459 +0.02(+0.12%)
Jun 14, 2012 15.97 16.07 15.93 16.07 6,225,565 +0.10(+0.60%)
Jun 13, 2012 15.96 16.05 15.87 15.97 7,574,146 +0.01(+0.06%)
Jun 12, 2012 15.85 16.00 15.82 15.96 8,217,503 +0.14(+0.90%)
Jun 11, 2012 15.97 15.98 15.82 15.82 5,876,490 -0.12(-0.78%)
Jun 08, 2012 15.84 15.94 15.79 15.94 5,696,018 +0.14(+0.90%)
Jun 07, 2012 15.95 15.97 15.78 15.80 7,564,903 -0.15(-0.95%)
Jun 06, 2012 15.87 15.96 15.84 15.95 8,166,022 +0.11(+0.72%)
Jun 05, 2012 15.59 15.86 15.56 15.84 7,548,396 +0.22(+1.40%)
Jun 04, 2012 15.48 15.63 15.48 15.62 8,271,361 +0.09(+0.55%)
Jun 01, 2012 15.73 15.74 15.51 15.54 13,896,478 -0.28(-1.74%)
May 31, 2012 15.76 15.87 15.72 15.81 8,686,193 +0.04(+0.24%)
May 30, 2012 15.94 15.96 15.77 15.77 7,554,113 -0.17(-1.07%)
May 29, 2012 15.95 15.97 15.77 15.94 7,360,626 +0.06(+0.36%)
May 25, 2012 15.83 15.91 15.78 15.89 4,755,629 +0.10(+0.60%)
May 24, 2012 15.78 15.82 15.70 15.79 6,449,434 +0.07(+0.42%)
May 23, 2012 15.69 15.75 15.60 15.73 8,046,653 +0.04(+0.24%)
May 22, 2012 15.66 15.73 15.62 15.69 9,584,474 +0.02(+0.12%)
May 21, 2012 15.44 15.68 15.42 15.67 7,701,603 +0.30(+1.98%)
May 18, 2012 15.54 15.54 15.34 15.36 10,221,572 -0.15(-0.98%)
May 17, 2012 15.71 15.76 15.51 15.52 10,598,404 -0.23(-1.45%)
May 16, 2012 15.71 15.80 15.71 15.74 9,442,794 +0.07(+0.42%)
May 15, 2012 15.69 15.79 15.67 15.68 8,204,610 -0.05(-0.30%)
May 14, 2012 15.74 15.84 15.71 15.73 7,578,092 -0.12(-0.78%)
May 11, 2012 15.84 15.89 15.79 15.85 5,740,744 -0.03(-0.18%)
May 10, 2012 15.79 15.93 15.74 15.88 9,147,641 +0.16(+1.03%)
May 09, 2012 15.67 15.85 15.51 15.72 19,470,676 +0.05(+0.30%)
May 08, 2012 15.52 15.67 15.52 15.67 8,064,309 +0.15(+0.98%)
May 07, 2012 15.51 15.56 15.48 15.52 12,160,220 -0.04(-0.24%)
May 04, 2012 15.66 15.71 15.54 15.55 9,412,124 -0.15(-0.97%)
May 03, 2012 15.62 15.82 15.56 15.71 19,073,258 +0.21(+1.35%)
May 02, 2012 15.58 15.60 15.48 15.50 7,913,112 -0.11(-0.73%)
May 01, 2012 15.48 15.65 15.47 15.61 16,814,400 +0.09(+0.55%)
Apr 30, 2012 15.47 15.53 15.42 15.53 10,379,577 +0.04(+0.25%)
Apr 27, 2012 15.50 15.59 15.46 15.49 9,197,079 +0.01(+0.06%)
Apr 26, 2012 15.48 15.51 15.40 15.48 8,283,242 +0.02(+0.12%)
Apr 25, 2012 15.38 15.46 15.37 15.46 11,893,198 +0.08(+0.50%)
Apr 24, 2012 15.34 15.41 15.25 15.38 9,795,589 +0.04(+0.25%)
Apr 23, 2012 15.21 15.34 15.15 15.34 13,960,048 +0.12(+0.81%)
Apr 20, 2012 15.14 15.24 15.14 15.22 6,339,323 +0.09(+0.57%)
Apr 19, 2012 15.08 15.22 15.08 15.14 8,413,904 +0.01(+0.06%)
Apr 18, 2012 15.06 15.16 15.02 15.13 8,713,963 +0.08(+0.51%)
Apr 17, 2012 14.96 15.07 14.92 15.05 7,827,204 +0.05(+0.32%)
Apr 16, 2012 14.95 15.01 14.90 15.00 8,181,968 +0.07(+0.45%)
Apr 13, 2012 14.98 15.06 14.94 14.94 6,590,386 -0.09(-0.57%)
Apr 12, 2012 14.94 15.02 14.90 15.02 8,310,683 +0.09(+0.57%)
Apr 11, 2012 14.90 14.96 14.88 14.94 8,791,576 +0.07(+0.45%)
Apr 10, 2012 15.01 15.06 14.84 14.87 12,381,674 -0.11(-0.76%)
Apr 09, 2012 14.76 15.05 14.76 14.98 13,622,906 +0.16(+1.09%)
Apr 05, 2012 14.95 14.97 14.82 14.82 11,110,086 -0.15(-1.02%)
Apr 04, 2012 14.99 15.08 14.96 14.97 13,408,354 -0.07(-0.44%)
Apr 03, 2012 15.04 15.14 15.01 15.04 9,051,184 -0.06(-0.38%)
Apr 02, 2012 14.98 15.14 14.98 15.10 9,518,632 +0.05(+0.32%)
Mar 30, 2012 14.99 15.16 14.98 15.05 15,720,783 +0.08(+0.51%)
Mar 29, 2012 14.88 14.98 14.77 14.97 16,581,197 +0.16(+1.09%)
Mar 28, 2012 14.95 14.96 14.76 14.81 25,192,772 -0.11(-0.76%)
Mar 27, 2012 15.05 15.05 14.93 14.93 19,292,738 -0.06(-0.37%)
Mar 26, 2012 15.07 15.10 14.94 14.98 15,926,920 +0.01(+0.06%)
Mar 23, 2012 14.93 15.01 14.87 14.97 12,739,459 +0.10(+0.68%)
Mar 22, 2012 14.93 14.99 14.83 14.87 14,638,977 -0.15(-0.98%)
Mar 21, 2012 14.98 15.19 14.94 15.02 17,236,528 +0.21(+1.43%)
Mar 20, 2012 14.76 14.87 14.76 14.81 11,230,108 -0.02(-0.12%)
Mar 19, 2012 14.81 14.92 14.76 14.83 15,428,840 -0.01(-0.06%)
Mar 16, 2012 14.94 14.94 14.75 14.83 15,775,047 -0.07(-0.49%)
Mar 15, 2012 14.88 14.96 14.88 14.91 10,350,023 +0.02(+0.12%)
Mar 14, 2012 15.03 15.06 14.80 14.89 20,035,758 -0.18(-1.22%)
Mar 13, 2012 15.01 15.07 14.94 15.07 11,198,553 +0.11(+0.74%)
Mar 12, 2012 14.89 15.00 14.87 14.96 11,358,402 +0.11(+0.74%)
Mar 09, 2012 14.86 14.91 14.83 14.85 16,277,743 +0.01(+0.06%)
Mar 08, 2012 15.01 15.03 14.83 14.84 42,597,108 -0.29(-1.94%)
Mar 07, 2012 15.12 15.15 14.94 15.14 12,155,765 +0.04(+0.24%)
Mar 06, 2012 15.15 15.20 15.08 15.10 13,760,755 -0.16(-1.02%)
Mar 05, 2012 15.16 15.27 15.14 15.26 7,815,247 +0.09(+0.61%)
Mar 02, 2012 15.15 15.22 15.14 15.17 11,437,009 +0.00(+0.00%)
Mar 01, 2012 15.32 15.32 15.14 15.17 11,984,419 -0.11(-0.72%)
Feb 29, 2012 15.39 15.41 15.23 15.28 11,009,954 -0.10(-0.66%)
Feb 28, 2012 15.37 15.42 15.35 15.38 7,035,625 +0.03(+0.18%)
Feb 27, 2012 15.35 15.42 15.31 15.35 9,715,161 +0.06(+0.42%)
Feb 24, 2012 15.28 15.36 15.25 15.28 8,152,994 +0.00(+0.00%)
Feb 23, 2012 15.24 15.30 15.22 15.28 9,602,572 +0.07(+0.48%)
Feb 22, 2012 15.28 15.38 15.19 15.21 7,062,248 -0.05(-0.30%)
Feb 21, 2012 15.32 15.33 15.21 15.26 9,615,625 -0.06(-0.36%)
Feb 17, 2012 15.27 15.34 15.23 15.31 7,544,764 +0.08(+0.54%)
Feb 16, 2012 15.16 15.28 15.14 15.23 10,071,291 +0.09(+0.61%)
Feb 15, 2012 15.22 15.26 15.13 15.14 11,747,979 -0.02(-0.12%)
Feb 14, 2012 15.25 15.28 15.13 15.16 12,636,790 -0.14(-0.90%)
Feb 13, 2012 15.27 15.31 15.19 15.29 16,515,675 +0.09(+0.60%)
Feb 10, 2012 15.11 15.25 15.06 15.20 13,202,702 +0.06(+0.36%)
Feb 09, 2012 15.22 15.26 15.08 15.15 23,867,934 -0.06(-0.42%)
Feb 08, 2012 15.56 15.56 15.17 15.21 59,100,352 -0.52(-3.33%)
Feb 07, 2012 15.66 15.79 15.66 15.73 7,575,483 +0.04(+0.23%)
Feb 06, 2012 15.74 15.81 15.70 15.70 11,833,907 -0.06(-0.35%)
Feb 03, 2012 15.63 15.75 15.58 15.75 16,142,985 +0.13(+0.82%)
Feb 02, 2012 15.54 15.62 15.52 15.62 9,373,867 +0.10(+0.65%)
Feb 01, 2012 15.52 15.53 15.42 15.52 14,184,541 +0.05(+0.30%)
Jan 31, 2012 15.49 15.55 15.47 15.48 11,994,587 +0.04(+0.24%)
Jan 30, 2012 15.55 15.55 15.42 15.44 11,630,999 -0.01(-0.06%)
Jan 27, 2012 15.59 15.60 15.43 15.45 16,085,317 -0.06(-0.41%)
Jan 26, 2012 15.51 15.61 15.49 15.51 21,256,522 +0.16(+1.02%)
Jan 25, 2012 15.09 15.37 15.07 15.36 19,523,798 +0.25(+1.64%)
Jan 24, 2012 15.20 15.22 15.08 15.11 11,119,601 -0.08(-0.54%)
Jan 23, 2012 15.22 15.26 15.16 15.19 10,458,761 -0.01(-0.06%)
Jan 20, 2012 15.14 15.26 15.07 15.20 13,060,581 +0.08(+0.55%)
Jan 19, 2012 15.00 15.16 14.93 15.12 11,186,842 +0.17(+1.17%)
Jan 18, 2012 15.12 15.17 14.94 14.94 14,878,087 -0.14(-0.91%)
Jan 17, 2012 15.13 15.20 15.05 15.08 10,333,568 +0.01(+0.06%)
Jan 13, 2012 15.06 15.10 14.98 15.07 9,366,006 +0.03(+0.18%)
Jan 12, 2012 14.97 15.05 14.94 15.05 11,688,041 +0.08(+0.55%)
Jan 11, 2012 14.93 14.98 14.88 14.96 12,452,475 +0.00(+0.00%)
Jan 10, 2012 14.87 14.96 14.84 14.96 11,069,907 +0.15(+0.99%)
Jan 09, 2012 14.86 14.88 14.77 14.82 10,281,425 +0.06(+0.37%)
Jan 06, 2012 14.71 14.94 14.67 14.76 15,603,613 +0.10(+0.69%)
Jan 05, 2012 14.80 14.84 14.59 14.66 23,085,490 -0.15(-0.99%)
Jan 04, 2012 14.75 14.89 14.69 14.81 13,811,695 +0.14(+0.94%)
Dec 30, 2011 14.71 14.77 14.67 14.67 11,419,810 -0.11(-0.75%)
Dec 29, 2011 14.80 14.83 14.69 14.78 13,108,973 -0.03(-0.19%)
Dec 28, 2011 15.05 15.07 14.75 14.81 12,328,329 -0.24(-1.59%)
Dec 27, 2011 15.15 15.16 14.94 15.05 14,215,613 +0.00(+0.00%)
Dec 23, 2011 15.07 15.07 14.97 15.05 15,260,263 +0.14(+0.95%)
Dec 21, 2011 14.79 14.92 14.72 14.90 13,081,188 +0.15(+1.02%)
Dec 20, 2011 14.59 14.78 14.57 14.75 16,001,656 +0.26(+1.78%)
Dec 19, 2011 14.60 14.65 14.48 14.49 13,298,247 -0.04(-0.31%)
Dec 16, 2011 14.45 14.54 14.39 14.54 13,132,423 +0.11(+0.74%)
Dec 15, 2011 14.51 14.51 14.40 14.43 8,405,570 +0.03(+0.18%)
Dec 14, 2011 14.39 14.49 14.34 14.41 12,144,410 -0.02(-0.12%)
Dec 13, 2011 14.45 14.51 14.36 14.42 10,242,354 +0.07(+0.50%)
Dec 12, 2011 14.33 14.42 14.27 14.35 9,595,473 +0.04(+0.25%)
Dec 09, 2011 14.34 14.42 14.27 14.32 14,740,164 -0.05(-0.37%)
Dec 08, 2011 14.51 14.57 14.35 14.37 11,832,894 -0.15(-1.04%)
Dec 07, 2011 14.49 14.54 14.41 14.52 11,783,125 +0.05(+0.37%)
Dec 06, 2011 14.49 14.55 14.36 14.47 13,189,731 +0.02(+0.12%)
Dec 05, 2011 14.53 14.61 14.38 14.45 13,049,275 +0.04(+0.25%)
Dec 02, 2011 14.42 14.55 14.38 14.42 12,338,605 +0.06(+0.43%)
Dec 01, 2011 14.22 14.38 14.17 14.35 12,249,411 +0.08(+0.56%)
Nov 30, 2011 14.14 14.28 14.02 14.27 18,970,062 +0.24(+1.71%)
Nov 29, 2011 14.10 14.10 13.99 14.03 10,244,697 -0.06(-0.44%)
Nov 28, 2011 14.24 14.27 14.01 14.10 15,458,093 -0.06(-0.44%)
Nov 25, 2011 13.90 14.16 13.87 14.16 6,721,823 +0.23(+1.66%)
Nov 23, 2011 14.18 14.21 13.92 13.93 10,987,620 -0.25(-1.75%)
Nov 22, 2011 14.18 14.24 14.10 14.18 10,458,510 -0.01(-0.06%)
Nov 21, 2011 14.31 14.34 14.12 14.18 14,109,130 -0.16(-1.11%)
Nov 18, 2011 14.48 14.49 14.32 14.34 11,959,135 -0.14(-0.98%)
Nov 17, 2011 14.57 14.66 14.46 14.49 11,028,066 -0.06(-0.43%)
Nov 16, 2011 14.42 14.80 14.39 14.55 15,656,961 +0.12(+0.80%)
Nov 15, 2011 14.44 14.47 14.38 14.43 11,449,426 -0.06(-0.43%)
Nov 14, 2011 14.57 14.58 14.39 14.49 12,950,085 +0.02(+0.12%)
Nov 11, 2011 14.43 14.55 14.34 14.48 10,363,063 +0.09(+0.62%)
Nov 10, 2011 14.55 14.59 14.31 14.39 13,963,366 -0.07(-0.49%)
Nov 09, 2011 14.54 14.72 14.45 14.46 14,970,108 -0.23(-1.57%)
Nov 08, 2011 14.62 14.71 14.53 14.69 10,740,320 +0.13(+0.92%)
Nov 07, 2011 14.56 14.68 14.43 14.56 13,463,636 +0.03(+0.18%)
Nov 04, 2011 14.52 14.58 14.46 14.53 9,641,957 -0.01(-0.06%)
Nov 03, 2011 14.57 14.61 14.43 14.54 16,753,738 +0.04(+0.31%)
Nov 02, 2011 14.69 14.73 14.40 14.49 34,298,696 -0.30(-2.04%)
Nov 01, 2011 14.77 15.02 14.70 14.80 19,538,862 -0.17(-1.13%)
Oct 31, 2011 15.05 15.21 14.97 14.97 19,484,924 -0.12(-0.77%)
Oct 28, 2011 15.04 15.18 14.89 15.08 17,799,892 +0.06(+0.41%)
Oct 27, 2011 15.03 15.10 14.70 15.02 26,459,634 +0.21(+1.44%)
Oct 26, 2011 14.81 14.82 14.66 14.81 11,935,030 +0.08(+0.54%)
Oct 25, 2011 14.57 14.83 14.49 14.73 22,063,620 +0.15(+1.04%)
Oct 24, 2011 14.10 14.57 14.10 14.57 27,198,006 +0.36(+2.50%)
Oct 21, 2011 14.29 14.29 14.12 14.22 20,838,590 -0.09(-0.62%)
Oct 20, 2011 14.23 14.35 14.19 14.31 18,381,978 +0.12(+0.88%)
Oct 19, 2011 14.22 14.30 14.16 14.18 13,982,105 -0.05(-0.37%)
Oct 18, 2011 14.16 14.25 14.12 14.24 16,230,679 +0.08(+0.56%)
Oct 17, 2011 14.34 14.34 14.15 14.16 12,551,932 -0.16(-1.12%)
Oct 14, 2011 14.15 14.32 14.10 14.32 14,640,345 +0.29(+2.09%)
Oct 13, 2011 14.03 14.12 13.98 14.02 15,825,583 -0.01(-0.06%)
Oct 12, 2011 14.22 14.25 13.97 14.03 22,432,416 -0.04(-0.25%)
Oct 11, 2011 14.20 14.24 14.03 14.07 14,654,790 -0.12(-0.88%)
Oct 10, 2011 13.97 14.20 13.95 14.19 16,792,416 +0.44(+3.23%)
Oct 07, 2011 14.32 14.33 13.73 13.75 30,142,894 -0.52(-3.61%)
Oct 06, 2011 14.23 14.27 14.10 14.26 20,466,370 +0.34(+2.42%)
Oct 05, 2011 14.06 14.06 13.43 13.93 33,400,982 -0.10(-0.70%)
Oct 04, 2011 13.54 14.02 13.01 14.02 66,916,252 -0.04(-0.32%)
Oct 03, 2011 14.87 14.87 14.03 14.07 37,981,000 -0.70(-4.75%)
Sep 30, 2011 14.80 15.01 14.76 14.77 19,192,288 -0.06(-0.42%)
Sep 29, 2011 15.00 15.01 14.74 14.83 21,929,294 +0.01(+0.06%)
Sep 28, 2011 15.00 15.05 14.81 14.82 28,149,106 -0.01(-0.06%)
Sep 27, 2011 15.05 15.06 14.77 14.83 35,923,732 -0.11(-0.75%)
Sep 26, 2011 15.12 15.12 14.88 14.94 26,525,634 -0.04(-0.29%)
Sep 23, 2011 15.00 15.17 14.92 14.99 19,852,060 -0.07(-0.45%)
Sep 22, 2011 15.00 15.35 14.95 15.06 32,656,986 -0.04(-0.28%)
Sep 21, 2011 15.42 15.56 15.09 15.10 32,119,296 -0.44(-2.81%)
Sep 20, 2011 15.61 15.67 15.49 15.54 19,459,194 -0.03(-0.22%)
Sep 19, 2011 15.35 15.64 15.31 15.57 22,984,410 +0.20(+1.28%)
Sep 16, 2011 15.36 15.40 15.30 15.37 17,810,406 +0.01(+0.06%)
Sep 15, 2011 15.48 15.49 15.33 15.36 17,986,758 -0.05(-0.33%)
Sep 14, 2011 15.38 15.48 15.30 15.42 18,256,374 +0.07(+0.45%)
Sep 13, 2011 15.35 15.38 15.18 15.35 15,669,777 -0.04(-0.28%)
Sep 12, 2011 15.08 15.39 15.06 15.39 23,115,452 +0.12(+0.79%)
Sep 09, 2011 14.97 15.32 14.97 15.27 26,117,164 +0.26(+1.71%)
Sep 08, 2011 15.03 15.20 15.00 15.01 18,775,462 +0.01(+0.06%)
Sep 07, 2011 15.07 15.12 14.81 15.00 24,849,446 -0.01(-0.06%)
Sep 06, 2011 14.76 15.01 14.62 15.01 24,295,054 +0.12(+0.81%)
Sep 02, 2011 14.64 15.00 14.60 14.89 35,696,140 -0.04(-0.29%)
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.