Annaly Capital Management Inc (NY: NLY )

21.31 +0.33 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 16.72 16.76 16.41 16.56 8,227,981 +0.07(+0.43%)
Oct 30, 2013 16.45 16.76 16.31 16.49 8,713,331 +0.04(+0.26%)
Oct 29, 2013 16.62 16.66 16.27 16.45 18,640,596 -0.60(-3.54%)
Oct 28, 2013 17.04 17.14 16.87 17.05 11,704,878 -0.03(-0.16%)
Oct 25, 2013 17.05 17.16 17.00 17.08 11,144,577 +0.01(+0.08%)
Oct 24, 2013 16.94 17.15 16.91 17.07 13,488,017 +0.20(+1.17%)
Oct 23, 2013 16.79 16.95 16.72 16.87 10,048,556 +0.06(+0.33%)
Oct 22, 2013 16.66 16.87 16.62 16.81 21,588,816 +0.35(+2.13%)
Oct 21, 2013 16.72 16.72 16.33 16.46 9,900,377 -0.21(-1.26%)
Oct 18, 2013 16.86 16.87 16.62 16.67 7,540,847 -0.10(-0.59%)
Oct 17, 2013 16.55 16.90 16.52 16.77 11,405,248 +0.28(+1.70%)
Oct 16, 2013 16.31 16.55 16.20 16.49 11,642,027 +0.18(+1.12%)
Oct 15, 2013 16.24 16.32 16.21 16.31 6,929,966 +0.00(+0.00%)
Oct 14, 2013 16.38 16.42 16.20 16.31 5,834,543 -0.11(-0.68%)
Oct 11, 2013 16.43 16.48 16.32 16.42 4,968,885 +0.04(+0.26%)
Oct 10, 2013 16.48 16.56 16.18 16.38 9,442,468 +0.08(+0.52%)
Oct 09, 2013 16.07 16.32 16.05 16.29 14,225,053 +0.22(+1.40%)
Oct 08, 2013 16.10 16.20 15.96 16.07 9,190,843 -0.07(-0.43%)
Oct 07, 2013 16.08 16.27 16.08 16.14 4,922,050 -0.06(-0.35%)
Oct 04, 2013 16.36 16.39 16.04 16.20 10,001,785 -0.27(-1.62%)
Oct 03, 2013 16.43 16.53 16.35 16.46 7,714,360 -0.04(-0.26%)
Oct 02, 2013 16.41 16.56 16.38 16.50 8,134,468 +0.03(+0.17%)
Oct 01, 2013 16.18 16.52 16.14 16.48 9,488,692 +0.21(+1.30%)
Sep 30, 2013 16.18 16.35 16.08 16.27 8,982,497 -0.07(-0.43%)
Sep 27, 2013 16.42 16.45 16.28 16.34 7,928,635 -0.10(-0.60%)
Sep 26, 2013 16.50 16.57 16.37 16.43 9,269,956 -0.07(-0.41%)
Sep 25, 2013 16.45 16.58 16.41 16.50 7,685,228 +0.10(+0.58%)
Sep 24, 2013 16.43 16.65 16.34 16.41 9,997,965 -0.05(-0.33%)
Sep 23, 2013 16.30 16.64 16.26 16.46 8,446,294 +0.19(+1.17%)
Sep 20, 2013 16.52 16.54 16.23 16.27 12,564,211 -0.44(-2.61%)
Sep 19, 2013 17.18 17.20 16.57 16.71 11,015,654 -0.40(-2.31%)
Sep 18, 2013 16.30 17.14 16.23 17.10 17,645,856 +0.80(+4.94%)
Sep 17, 2013 16.31 16.38 16.12 16.30 5,919,817 +0.04(+0.25%)
Sep 16, 2013 16.78 16.78 16.18 16.26 10,434,306 -0.11(-0.67%)
Sep 13, 2013 16.09 16.41 16.06 16.37 9,960,533 +0.33(+2.04%)
Sep 12, 2013 16.03 16.16 15.98 16.04 4,819,342 +0.03(+0.17%)
Sep 11, 2013 15.66 16.01 15.66 16.01 7,866,112 +0.35(+2.26%)
Sep 10, 2013 16.00 16.00 15.60 15.66 9,256,902 -0.34(-2.13%)
Sep 09, 2013 16.15 16.20 15.90 16.00 7,910,355 -0.07(-0.42%)
Sep 06, 2013 15.93 16.23 15.92 16.07 9,123,953 +0.41(+2.61%)
Sep 05, 2013 15.73 15.83 15.53 15.66 8,143,801 -0.16(-1.03%)
Sep 04, 2013 15.75 15.96 15.74 15.82 6,323,441 +0.05(+0.35%)
Sep 03, 2013 15.88 15.90 15.45 15.77 6,945,194 -0.15(-0.94%)
Aug 30, 2013 15.89 16.05 15.82 15.92 6,756,411 +0.01(+0.09%)
Aug 29, 2013 15.42 15.96 15.38 15.90 8,879,554 +0.41(+2.64%)
Aug 28, 2013 15.64 15.68 15.41 15.49 5,380,246 -0.25(-1.56%)
Aug 27, 2013 15.52 15.92 15.49 15.74 7,270,155 +0.14(+0.87%)
Aug 26, 2013 15.68 15.79 15.50 15.60 6,552,175 +0.03(+0.17%)
Aug 23, 2013 15.17 15.62 15.12 15.58 8,710,445 +0.50(+3.35%)
Aug 22, 2013 15.00 15.12 14.88 15.07 8,265,242 +0.15(+1.01%)
Aug 21, 2013 14.97 15.16 14.74 14.92 9,251,307 -0.12(-0.82%)
Aug 20, 2013 14.66 15.15 14.63 15.04 11,779,507 +0.50(+3.47%)
Aug 19, 2013 15.34 15.37 14.50 14.54 23,680,278 -0.83(-5.41%)
Aug 16, 2013 15.67 15.68 15.34 15.37 8,685,869 -0.30(-1.91%)
Aug 15, 2013 15.83 15.83 15.58 15.67 9,664,307 -0.35(-2.21%)
Aug 14, 2013 15.86 16.11 15.82 16.03 5,697,718 +0.18(+1.12%)
Aug 13, 2013 16.26 16.30 15.85 15.85 9,357,644 -0.48(-2.92%)
Aug 12, 2013 16.31 16.46 16.28 16.33 6,884,622 +0.04(+0.25%)
Aug 09, 2013 16.56 16.58 16.24 16.28 7,091,019 -0.25(-1.49%)
Aug 08, 2013 15.92 16.56 15.89 16.53 12,326,899 +0.65(+4.12%)
Aug 07, 2013 15.73 15.93 15.70 15.88 6,348,469 +0.05(+0.34%)
Aug 06, 2013 15.74 15.86 15.62 15.82 6,619,447 +0.05(+0.35%)
Aug 05, 2013 16.01 16.03 15.71 15.77 9,213,291 -0.23(-1.45%)
Aug 02, 2013 16.04 16.19 15.90 16.00 9,601,844 +0.18(+1.12%)
Aug 01, 2013 16.23 16.26 15.82 15.82 8,153,885 -0.44(-2.68%)
Jul 31, 2013 16.31 16.41 16.03 16.26 8,489,055 -0.12(-0.75%)
Jul 30, 2013 16.37 16.66 16.27 16.38 9,026,203 +0.15(+0.92%)
Jul 29, 2013 16.30 16.34 16.05 16.23 6,732,556 +0.14(+0.85%)
Jul 26, 2013 15.98 16.11 15.92 16.09 4,344,287 +0.15(+0.94%)
Jul 25, 2013 15.90 15.99 15.77 15.94 6,512,814 -0.04(-0.26%)
Jul 24, 2013 16.28 16.31 15.82 15.98 10,059,438 -0.40(-2.41%)
Jul 23, 2013 16.39 16.52 16.31 16.38 6,986,121 -0.04(-0.25%)
Jul 22, 2013 16.37 16.43 16.34 16.42 3,647,164 +0.01(+0.08%)
Jul 19, 2013 16.33 16.43 16.29 16.41 4,701,368 +0.08(+0.50%)
Jul 18, 2013 16.61 16.63 16.23 16.33 6,863,024 -0.15(-0.91%)
Jul 17, 2013 16.46 16.71 16.43 16.48 6,457,714 +0.11(+0.67%)
Jul 16, 2013 16.46 16.50 16.36 16.37 5,797,484 -0.10(-0.58%)
Jul 15, 2013 16.09 16.50 15.90 16.46 7,574,530 +0.34(+2.12%)
Jul 12, 2013 16.49 16.49 16.05 16.12 8,782,882 -0.38(-2.31%)
Jul 11, 2013 15.94 16.52 15.93 16.50 13,248,262 +0.78(+4.94%)
Jul 10, 2013 15.98 16.11 15.64 15.73 9,524,700 -0.31(-1.96%)
Jul 09, 2013 16.16 16.31 15.98 16.04 8,898,885 -0.14(-0.84%)
Jul 08, 2013 15.41 16.27 15.40 16.18 18,507,140 +0.48(+3.04%)
Jul 05, 2013 16.35 16.37 15.26 15.70 19,778,256 -0.85(-5.11%)
Jul 03, 2013 16.71 16.71 16.35 16.54 6,501,071 -0.20(-1.22%)
Jul 02, 2013 16.91 17.05 16.71 16.75 7,655,995 -0.22(-1.29%)
Jul 01, 2013 17.14 17.31 16.97 16.97 8,109,091 -0.18(-1.03%)
Jun 28, 2013 17.29 17.35 17.12 17.14 9,299,126 -0.19(-1.10%)
Jun 27, 2013 17.28 17.46 17.24 17.33 7,677,574 +0.11(+0.63%)
Jun 26, 2013 17.15 17.34 17.01 17.23 14,511,102 +0.38(+2.28%)
Jun 25, 2013 16.63 16.95 16.52 16.84 9,399,206 +0.41(+2.49%)
Jun 24, 2013 16.64 16.83 16.08 16.43 14,248,095 -0.30(-1.82%)
Jun 21, 2013 16.75 17.04 16.66 16.74 20,048,770 +0.15(+0.88%)
Jun 20, 2013 17.01 17.03 16.47 16.59 16,659,466 -0.58(-3.39%)
Jun 19, 2013 17.91 18.10 17.17 17.17 12,791,209 -0.49(-2.77%)
Jun 18, 2013 17.52 17.75 17.33 17.66 7,041,489 +0.13(+0.75%)
Jun 17, 2013 18.02 18.04 17.46 17.53 9,044,285 -0.52(-2.86%)
Jun 14, 2013 18.15 18.49 17.94 18.04 8,996,413 -0.11(-0.58%)
Jun 13, 2013 17.13 18.24 17.05 18.15 17,115,612 +0.93(+5.37%)
Jun 12, 2013 17.62 17.66 17.20 17.23 10,259,897 -0.33(-1.88%)
Jun 11, 2013 17.79 17.82 17.53 17.56 11,404,959 -0.36(-1.99%)
Jun 10, 2013 17.90 18.11 17.75 17.91 9,424,672 +0.08(+0.44%)
Jun 07, 2013 18.32 18.32 17.78 17.83 9,385,510 -0.34(-1.89%)
Jun 06, 2013 17.79 18.19 17.73 18.18 9,474,806 +0.34(+1.93%)
Jun 05, 2013 18.04 18.10 17.77 17.83 9,274,908 -0.16(-0.88%)
Jun 04, 2013 17.85 18.15 17.65 17.99 9,639,993 +0.15(+0.82%)
Jun 03, 2013 17.91 18.18 17.61 17.85 12,721,614 -0.11(-0.59%)
May 31, 2013 18.28 18.47 17.95 17.95 15,684,375 -0.40(-2.16%)
May 30, 2013 18.36 18.76 18.26 18.35 10,179,030 -0.15(-0.79%)
May 29, 2013 18.19 18.61 17.45 18.49 27,821,204 +0.09(+0.50%)
May 28, 2013 19.17 19.21 18.26 18.40 18,297,652 -0.66(-3.47%)
May 24, 2013 19.05 19.14 18.88 19.06 4,830,934 +0.00(+0.00%)
May 23, 2013 19.01 19.18 18.57 19.06 10,267,441 -0.13(-0.69%)
May 22, 2013 19.38 19.76 19.10 19.20 10,654,449 -0.17(-0.89%)
May 21, 2013 19.57 19.59 19.37 19.37 8,535,712 -0.20(-1.01%)
May 20, 2013 19.79 19.82 19.57 19.57 5,590,853 -0.28(-1.40%)
May 17, 2013 19.87 19.92 19.68 19.84 9,344,667 -0.04(-0.20%)
May 16, 2013 19.64 20.01 19.59 19.88 8,993,576 +0.29(+1.48%)
May 15, 2013 19.45 19.67 19.37 19.59 9,306,519 +0.12(+0.61%)
May 13, 2013 19.86 19.91 19.23 19.47 15,004,454 -0.42(-2.13%)
May 10, 2013 20.08 20.16 19.75 19.90 8,425,364 -0.19(-0.92%)
May 09, 2013 20.13 20.23 20.03 20.08 4,943,089 -0.09(-0.46%)
May 08, 2013 19.94 20.19 19.94 20.17 6,466,929 +0.24(+1.19%)
May 07, 2013 19.98 20.03 19.87 19.94 7,896,931 +0.04(+0.20%)
May 06, 2013 19.99 20.09 19.80 19.90 9,570,541 -0.09(-0.46%)
May 03, 2013 20.40 20.49 19.94 19.99 14,685,800 -0.50(-2.45%)
May 02, 2013 20.81 20.85 20.42 20.49 12,469,292 -0.44(-2.08%)
May 01, 2013 21.05 21.10 20.86 20.93 5,490,480 -0.15(-0.69%)
Apr 30, 2013 20.91 21.07 20.74 21.07 6,212,196 +0.07(+0.31%)
Apr 29, 2013 20.85 21.09 20.77 21.01 8,134,724 +0.29(+1.40%)
Apr 26, 2013 20.77 20.74 20.64 20.72 3,438,072 +0.01(+0.06%)
Apr 25, 2013 20.86 20.89 20.64 20.70 6,708,115 -0.01(-0.06%)
Apr 24, 2013 20.65 20.82 20.57 20.72 6,892,328 +0.08(+0.38%)
Apr 23, 2013 20.46 20.66 20.42 20.64 5,147,191 +0.21(+1.04%)
Apr 22, 2013 20.62 20.62 20.11 20.42 11,711,134 -0.25(-1.21%)
Apr 19, 2013 20.81 20.89 20.56 20.68 7,145,972 -0.15(-0.70%)
Apr 18, 2013 20.62 20.82 20.56 20.82 4,690,401 +0.29(+1.42%)
Apr 17, 2013 20.93 20.93 20.50 20.53 5,261,491 -0.44(-2.08%)
Apr 16, 2013 20.68 20.99 20.64 20.97 4,667,499 +0.40(+1.93%)
Apr 15, 2013 20.95 21.01 20.57 20.57 5,559,659 -0.45(-2.14%)
Apr 12, 2013 21.01 21.02 20.93 21.02 3,885,516 -0.01(-0.06%)
Apr 11, 2013 21.06 21.13 20.91 21.03 5,428,309 +0.00(+0.00%)
Apr 10, 2013 21.05 21.06 20.98 21.03 5,861,415 +0.05(+0.25%)
Apr 09, 2013 21.15 21.15 20.95 20.98 6,464,563 -0.16(-0.75%)
Apr 08, 2013 21.07 21.15 20.99 21.14 4,088,079 +0.09(+0.44%)
Apr 05, 2013 20.89 21.13 20.82 21.05 6,001,427 +0.01(+0.06%)
Apr 04, 2013 20.77 21.05 20.72 21.03 6,031,923 +0.25(+1.21%)
Apr 03, 2013 20.98 21.02 20.64 20.78 5,984,834 -0.20(-0.95%)
Apr 02, 2013 20.90 21.02 20.87 20.98 5,747,892 +0.04(+0.19%)
Apr 01, 2013 20.99 21.06 20.83 20.94 4,923,206 -0.07(-0.31%)
Mar 28, 2013 20.74 21.01 20.69 21.01 9,918,372 +0.30(+1.47%)
Mar 27, 2013 20.62 20.75 20.57 20.70 8,516,468 +0.03(+0.13%)
Mar 26, 2013 20.69 20.75 20.50 20.68 11,571,570 +0.10(+0.50%)
Mar 25, 2013 20.77 20.79 20.46 20.57 9,071,156 -0.15(-0.74%)
Mar 22, 2013 20.28 20.73 20.21 20.73 13,347,926 +0.51(+2.54%)
Mar 21, 2013 20.15 20.30 20.14 20.21 7,583,672 +0.17(+0.83%)
Mar 20, 2013 19.97 20.07 19.85 20.05 5,328,446 +0.13(+0.65%)
Mar 19, 2013 20.23 20.23 19.92 19.92 6,463,581 -0.24(-1.21%)
Mar 18, 2013 19.93 20.23 19.92 20.16 7,240,130 +0.04(+0.19%)
Mar 15, 2013 19.92 20.16 19.84 20.12 8,707,153 +0.22(+1.10%)
Mar 14, 2013 19.78 19.96 19.72 19.90 6,017,365 +0.13(+0.65%)
Mar 13, 2013 19.80 19.83 19.69 19.78 4,397,414 +0.01(+0.07%)
Mar 12, 2013 19.74 19.84 19.66 19.76 5,657,529 +0.09(+0.46%)
Mar 11, 2013 19.66 19.72 19.61 19.67 6,365,623 +0.01(+0.07%)
Mar 08, 2013 19.72 19.74 19.56 19.66 4,972,683 -0.01(-0.07%)
Mar 07, 2013 19.66 19.72 19.54 19.67 7,100,508 +0.01(+0.07%)
Mar 06, 2013 19.81 19.84 19.57 19.66 5,534,357 -0.14(-0.71%)
Mar 05, 2013 19.88 19.90 19.74 19.80 4,396,227 -0.03(-0.13%)
Mar 04, 2013 19.66 19.83 19.61 19.83 4,980,288 +0.22(+1.11%)
Mar 01, 2013 19.88 19.90 19.54 19.61 7,946,997 -0.30(-1.49%)
Feb 28, 2013 19.81 19.92 19.76 19.90 11,356,889 +0.23(+1.18%)
Feb 27, 2013 19.44 19.71 19.43 19.67 6,861,391 +0.23(+1.19%)
Feb 26, 2013 19.27 19.44 19.21 19.44 4,653,529 +0.24(+1.27%)
Feb 25, 2013 19.24 19.43 19.20 19.20 5,965,885 -0.04(-0.20%)
Feb 22, 2013 19.29 19.38 19.19 19.24 4,081,797 +0.01(+0.07%)
Feb 21, 2013 19.27 19.31 19.08 19.22 4,752,586 -0.10(-0.53%)
Feb 20, 2013 19.53 19.54 19.31 19.33 4,868,245 -0.22(-1.12%)
Feb 19, 2013 19.49 19.63 19.48 19.54 6,670,529 +0.06(+0.33%)
Feb 15, 2013 19.40 19.53 19.34 19.48 4,891,563 -0.01(-0.07%)
Feb 14, 2013 19.47 19.51 19.35 19.49 5,072,554 +0.01(+0.07%)
Feb 13, 2013 19.36 19.54 19.36 19.48 5,779,220 +0.09(+0.46%)
Feb 12, 2013 19.06 19.45 19.06 19.39 12,824,782 +0.36(+1.89%)
Feb 11, 2013 18.92 19.06 18.88 19.03 20,549,972 +0.12(+0.61%)
Feb 08, 2013 19.01 19.03 18.84 18.92 6,912,355 +0.08(+0.41%)
Feb 07, 2013 19.24 19.24 18.76 18.84 9,980,488 -0.33(-1.74%)
Feb 06, 2013 19.01 19.22 18.98 19.17 5,102,403 +0.13(+0.67%)
Feb 04, 2013 19.02 19.11 18.95 19.04 5,099,370 -0.04(-0.20%)
Feb 01, 2013 19.21 19.21 19.01 19.08 5,847,343 -0.03(-0.13%)
Jan 31, 2013 19.25 19.26 19.03 19.11 8,047,798 -0.10(-0.54%)
Jan 30, 2013 19.21 19.27 19.10 19.21 5,564,541 +0.00(+0.00%)
Jan 29, 2013 19.12 19.26 19.07 19.21 6,167,438 +0.15(+0.81%)
Jan 28, 2013 19.15 19.17 19.02 19.06 4,938,732 -0.03(-0.13%)
Jan 25, 2013 19.03 19.17 19.02 19.08 4,840,822 +0.05(+0.27%)
Jan 24, 2013 19.06 19.26 19.01 19.03 5,764,133 -0.09(-0.47%)
Jan 23, 2013 19.11 19.21 19.10 19.12 6,052,876 +0.01(+0.07%)
Jan 22, 2013 19.02 19.12 19.01 19.11 5,731,043 +0.12(+0.61%)
Jan 18, 2013 18.92 19.02 18.89 18.99 4,766,423 +0.06(+0.34%)
Jan 17, 2013 19.01 19.12 18.93 18.93 5,779,173 -0.01(-0.07%)
Jan 16, 2013 18.83 18.99 18.74 18.94 5,091,671 +0.09(+0.48%)
Jan 15, 2013 18.92 18.95 18.66 18.85 9,505,888 -0.04(-0.20%)
Jan 14, 2013 18.92 19.02 18.84 18.89 4,964,380 -0.12(-0.61%)
Jan 11, 2013 18.95 19.01 18.80 19.01 4,014,687 +0.08(+0.41%)
Jan 10, 2013 18.93 18.98 18.81 18.93 6,141,984 +0.12(+0.62%)
Jan 09, 2013 18.86 18.94 18.71 18.81 6,827,683 +0.01(+0.07%)
Jan 08, 2013 18.95 18.98 18.68 18.80 7,602,373 -0.06(-0.34%)
Jan 07, 2013 19.15 19.16 18.83 18.86 6,172,599 -0.21(-1.08%)
Jan 04, 2013 18.62 19.11 18.57 19.07 12,168,204 +0.45(+2.42%)
Jan 03, 2013 18.39 18.66 18.38 18.62 8,058,471 +0.22(+1.19%)
Jan 02, 2013 18.20 18.41 18.02 18.40 9,001,351 +0.39(+2.14%)
Dec 31, 2012 17.69 18.04 17.69 18.02 13,873,474 +0.01(+0.07%)
Dec 28, 2012 18.05 18.09 17.91 18.00 10,018,749 -0.13(-0.71%)
Dec 27, 2012 18.13 18.32 18.07 18.13 13,461,673 -0.17(-0.91%)
Dec 26, 2012 18.09 18.36 18.05 18.30 18,962,952 +0.14(+0.78%)
Dec 24, 2012 18.32 18.32 18.09 18.16 6,806,482 -0.22(-1.22%)
Dec 21, 2012 18.23 18.38 18.11 18.38 19,146,496 +0.00(+0.00%)
Dec 20, 2012 18.17 18.47 18.06 18.38 24,401,122 +0.21(+1.17%)
Dec 19, 2012 17.82 18.19 17.78 18.17 16,601,150 +0.40(+2.24%)
Dec 18, 2012 17.63 17.77 17.56 17.77 11,076,918 +0.10(+0.56%)
Dec 17, 2012 17.90 17.91 17.57 17.67 7,942,807 -0.14(-0.77%)
Dec 14, 2012 17.81 17.91 17.75 17.81 9,694,304 -0.04(-0.21%)
Dec 13, 2012 17.81 17.95 17.76 17.85 7,487,895 -0.11(-0.62%)
Dec 12, 2012 17.98 18.16 17.82 17.96 11,142,071 -0.02(-0.14%)
Dec 11, 2012 18.31 18.36 17.96 17.98 9,840,986 -0.30(-1.63%)
Dec 10, 2012 18.00 18.36 17.96 18.28 12,057,648 +0.29(+1.59%)
Dec 07, 2012 18.05 18.24 17.93 18.00 9,368,216 +0.07(+0.42%)
Dec 06, 2012 17.95 18.19 17.85 17.92 6,446,322 -0.01(-0.07%)
Dec 05, 2012 17.96 17.97 17.85 17.93 8,202,247 -0.02(-0.14%)
Dec 04, 2012 18.22 18.23 17.96 17.96 12,158,034 -0.37(-2.04%)
Nov 30, 2012 18.27 18.36 18.21 18.33 10,655,267 +0.05(+0.27%)
Nov 29, 2012 18.27 18.36 18.20 18.28 6,190,671 +0.00(+0.00%)
Nov 28, 2012 18.26 18.42 18.21 18.28 5,590,835 -0.02(-0.14%)
Nov 27, 2012 18.27 18.41 18.19 18.31 9,135,357 -0.07(-0.41%)
Nov 26, 2012 18.42 18.44 18.18 18.38 7,497,791 +0.00(+0.00%)
Nov 23, 2012 18.33 18.42 18.24 18.38 2,828,618 +0.12(+0.68%)
Nov 21, 2012 18.18 18.26 18.07 18.26 6,526,065 +0.07(+0.41%)
Nov 20, 2012 18.37 18.38 18.06 18.18 10,443,143 -0.17(-0.95%)
Nov 19, 2012 18.73 18.73 18.32 18.36 13,529,118 -0.07(-0.41%)
Nov 16, 2012 18.01 18.48 17.86 18.43 21,420,820 +0.72(+4.08%)
Nov 15, 2012 17.37 17.92 17.09 17.71 21,045,348 +0.19(+1.07%)
Nov 14, 2012 17.75 18.18 17.45 17.52 23,224,208 -0.49(-2.70%)
Nov 13, 2012 18.27 18.33 17.45 18.01 38,737,940 -0.51(-2.76%)
Nov 12, 2012 18.77 18.94 18.51 18.52 14,925,710 -0.14(-0.73%)
Nov 09, 2012 18.44 18.82 18.41 18.66 11,069,802 +0.14(+0.74%)
Nov 08, 2012 18.54 18.79 18.47 18.52 10,455,595 -0.05(-0.27%)
Nov 07, 2012 18.69 18.95 17.75 18.57 35,184,396 -0.51(-2.68%)
Nov 06, 2012 19.60 19.79 18.90 19.08 26,816,186 -0.71(-3.59%)
Nov 05, 2012 19.84 19.89 19.69 19.79 4,588,847 -0.05(-0.25%)
Nov 02, 2012 20.01 20.03 19.81 19.84 6,068,779 -0.10(-0.50%)
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.