Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 14.51 14.54 14.40 14.54 5,719,410 +0.09(+0.62%)
Oct 30, 2014 14.34 14.46 14.30 14.45 3,625,235 +0.10(+0.71%)
Oct 29, 2014 14.53 14.57 14.26 14.35 6,568,589 -0.23(-1.57%)
Oct 28, 2014 14.56 14.62 14.48 14.58 3,736,864 +0.03(+0.18%)
Oct 27, 2014 14.46 14.58 14.48 14.55 6,480,995 +0.08(+0.53%)
Oct 24, 2014 14.42 14.48 14.37 14.48 4,596,889 +0.09(+0.62%)
Oct 23, 2014 14.45 14.46 14.34 14.39 3,043,283 -0.05(-0.35%)
Oct 22, 2014 14.42 14.54 14.39 14.44 3,892,456 +0.03(+0.18%)
Oct 21, 2014 14.39 14.48 14.31 14.41 4,550,682 +0.03(+0.18%)
Oct 20, 2014 14.26 14.39 14.21 14.39 4,150,802 +0.11(+0.80%)
Oct 17, 2014 14.28 14.34 14.23 14.27 5,281,153 +0.00(+0.00%)
Oct 16, 2014 14.28 14.34 14.13 14.27 8,740,801 -0.06(-0.44%)
Oct 15, 2014 14.54 14.65 14.27 14.34 11,193,493 -0.10(-0.71%)
Oct 14, 2014 14.44 14.51 14.37 14.44 6,835,198 +0.08(+0.53%)
Oct 13, 2014 14.27 14.49 14.25 14.36 7,350,183 +0.11(+0.81%)
Oct 10, 2014 14.31 14.42 14.23 14.25 6,912,551 -0.05(-0.36%)
Oct 09, 2014 14.27 14.45 14.20 14.30 12,719,955 +0.06(+0.45%)
Oct 08, 2014 14.00 14.26 13.95 14.23 9,164,465 +0.27(+1.92%)
Oct 07, 2014 13.83 14.04 13.77 13.97 7,345,049 +0.17(+1.20%)
Oct 06, 2014 13.75 13.89 13.74 13.80 5,100,871 +0.05(+0.37%)
Oct 03, 2014 13.71 13.80 13.63 13.75 6,168,577 -0.01(-0.09%)
Oct 02, 2014 13.90 13.97 13.70 13.76 7,371,041 -0.22(-1.55%)
Oct 01, 2014 13.63 14.02 13.61 13.98 10,056,957 +0.37(+2.72%)
Sep 30, 2014 13.84 13.86 13.58 13.61 10,795,664 -0.23(-1.66%)
Sep 29, 2014 13.89 13.91 13.79 13.84 7,801,762 -0.08(-0.55%)
Sep 26, 2014 13.99 14.00 13.57 13.91 11,316,085 -0.10(-0.71%)
Sep 25, 2014 13.94 14.04 13.90 14.01 6,978,343 +0.07(+0.53%)
Sep 24, 2014 13.93 14.04 13.89 13.94 5,443,262 +0.02(+0.18%)
Sep 23, 2014 13.95 13.98 13.90 13.91 4,443,820 -0.02(-0.18%)
Sep 22, 2014 14.06 14.13 13.93 13.94 5,463,816 -0.09(-0.62%)
Sep 19, 2014 13.98 14.10 13.91 14.03 10,812,844 +0.09(+0.62%)
Sep 18, 2014 14.14 14.15 13.84 13.94 9,206,518 -0.20(-1.40%)
Sep 17, 2014 14.21 14.26 14.09 14.14 6,270,706 -0.04(-0.26%)
Sep 16, 2014 14.11 14.24 13.98 14.18 8,164,489 +0.06(+0.44%)
Sep 15, 2014 14.11 14.21 14.08 14.11 4,346,444 +0.00(+0.00%)
Sep 12, 2014 14.45 14.49 14.09 14.11 11,906,357 -0.42(-2.90%)
Sep 11, 2014 14.52 14.61 14.47 14.53 4,687,455 +0.01(+0.09%)
Sep 10, 2014 14.57 14.61 14.49 14.52 7,712,009 -0.09(-0.59%)
Sep 09, 2014 14.63 14.70 14.57 14.61 6,510,296 -0.02(-0.17%)
Sep 08, 2014 14.65 14.66 14.57 14.63 3,470,062 -0.02(-0.17%)
Sep 05, 2014 14.61 14.66 14.60 14.66 5,844,367 +0.10(+0.68%)
Sep 04, 2014 14.70 14.70 14.51 14.56 6,857,752 -0.14(-0.93%)
Sep 03, 2014 14.70 14.75 14.66 14.70 8,615,814 +0.07(+0.51%)
Sep 02, 2014 14.76 14.78 14.57 14.62 6,449,125 -0.14(-0.92%)
Aug 29, 2014 14.72 14.76 14.76 14.76 4,174,322 +0.06(+0.42%)
Aug 28, 2014 14.75 14.76 14.69 14.70 3,254,977 -0.05(-0.34%)
Aug 27, 2014 14.75 14.76 14.67 14.75 3,802,194 +0.04(+0.25%)
Aug 26, 2014 14.67 14.77 14.66 14.71 4,132,549 +0.06(+0.42%)
Aug 25, 2014 14.62 14.68 14.61 14.65 4,452,383 +0.05(+0.34%)
Aug 22, 2014 14.76 14.80 14.57 14.60 6,805,375 -0.19(-1.26%)
Aug 21, 2014 14.68 14.82 14.68 14.78 6,708,292 +0.07(+0.51%)
Aug 20, 2014 14.60 14.72 14.60 14.71 11,037,676 +0.11(+0.76%)
Aug 19, 2014 14.57 14.63 14.55 14.60 6,567,273 +0.05(+0.34%)
Aug 18, 2014 14.60 14.62 14.50 14.55 5,341,096 -0.04(-0.26%)
Aug 15, 2014 14.44 14.60 14.40 14.58 7,864,042 +0.20(+1.38%)
Aug 14, 2014 14.29 14.42 14.26 14.39 6,671,179 +0.11(+0.78%)
Aug 13, 2014 14.26 14.32 14.24 14.27 4,394,306 +0.02(+0.17%)
Aug 12, 2014 14.21 14.27 14.20 14.25 5,184,013 +0.06(+0.44%)
Aug 11, 2014 14.19 14.21 14.15 14.19 3,753,254 -0.01(-0.09%)
Aug 08, 2014 14.20 14.25 14.16 14.20 4,348,939 +0.01(+0.09%)
Aug 07, 2014 14.24 14.25 14.08 14.19 8,311,834 +0.22(+1.60%)
Aug 06, 2014 13.96 14.00 13.85 13.96 5,936,195 +0.01(+0.09%)
Aug 05, 2014 13.90 14.01 13.89 13.95 4,637,836 +0.05(+0.36%)
Aug 04, 2014 13.95 13.98 13.84 13.90 4,091,282 +0.02(+0.18%)
Aug 01, 2014 13.80 14.01 13.79 13.88 4,355,534 +0.11(+0.81%)
Jul 31, 2014 13.87 13.91 13.74 13.77 8,042,430 -0.10(-0.72%)
Jul 30, 2014 14.10 14.14 13.84 13.87 5,404,290 -0.29(-2.02%)
Jul 29, 2014 14.27 14.29 14.15 14.15 3,122,065 -0.09(-0.61%)
Jul 28, 2014 14.05 14.26 14.05 14.24 4,544,206 +0.19(+1.32%)
Jul 25, 2014 13.98 14.06 13.98 14.05 2,000,697 +0.05(+0.35%)
Jul 24, 2014 14.01 14.04 13.96 14.00 2,796,482 -0.01(-0.09%)
Jul 23, 2014 14.01 14.05 13.98 14.01 2,734,391 +0.00(+0.00%)
Jul 22, 2014 13.98 14.01 13.95 14.01 2,322,104 +0.04(+0.27%)
Jul 21, 2014 13.95 14.01 13.93 13.98 2,926,890 +0.02(+0.18%)
Jul 18, 2014 13.89 13.96 13.88 13.95 2,830,248 +0.10(+0.72%)
Jul 17, 2014 13.90 13.95 13.85 13.85 4,903,104 -0.07(-0.53%)
Jul 16, 2014 13.91 13.95 13.88 13.93 5,984,249 +0.01(+0.09%)
Jul 15, 2014 13.87 13.94 13.85 13.91 3,916,668 +0.02(+0.18%)
Jul 14, 2014 13.83 13.91 13.81 13.89 4,962,089 +0.04(+0.27%)
Jul 11, 2014 13.88 13.90 13.82 13.85 3,283,779 -0.02(-0.18%)
Jul 10, 2014 13.85 13.98 13.80 13.88 5,747,143 +0.04(+0.27%)
Jul 09, 2014 13.93 13.93 13.79 13.84 5,850,746 -0.01(-0.09%)
Jul 08, 2014 13.74 13.94 13.73 13.85 6,491,402 +0.12(+0.90%)
Jul 07, 2014 13.73 13.75 13.60 13.73 6,884,648 +0.01(+0.09%)
Jul 03, 2014 13.82 13.72 13.72 13.72 7,381,848 -0.19(-1.34%)
Jul 02, 2014 13.98 14.00 13.74 13.90 10,243,222 -0.11(-0.80%)
Jul 01, 2014 14.19 14.25 13.98 14.01 6,080,008 -0.16(-1.14%)
Jun 30, 2014 14.19 14.20 14.09 14.18 7,082,454 +0.01(+0.09%)
Jun 27, 2014 14.26 14.29 14.14 14.16 9,619,251 -0.05(-0.35%)
Jun 26, 2014 14.12 14.25 14.06 14.21 10,705,016 +0.10(+0.68%)
Jun 25, 2014 14.13 14.19 14.08 14.12 7,613,839 -0.01(-0.08%)
Jun 24, 2014 14.25 14.25 14.13 14.13 5,875,784 -0.07(-0.51%)
Jun 23, 2014 14.09 14.21 14.07 14.20 5,509,343 +0.12(+0.86%)
Jun 20, 2014 14.03 14.08 13.86 14.08 9,953,912 +0.10(+0.69%)
Jun 19, 2014 13.93 13.99 13.92 13.98 4,296,937 +0.06(+0.43%)
Jun 18, 2014 13.91 13.96 13.80 13.92 9,382,045 +0.05(+0.35%)
Jun 17, 2014 13.99 14.02 13.87 13.87 5,532,071 -0.13(-0.95%)
Jun 16, 2014 14.06 14.08 13.97 14.01 5,120,821 -0.06(-0.43%)
Jun 13, 2014 13.95 14.07 13.85 14.07 6,704,495 +0.12(+0.87%)
Jun 12, 2014 13.97 13.97 13.84 13.95 5,810,423 -0.04(-0.26%)
Jun 11, 2014 13.95 14.04 13.90 13.98 4,740,949 +0.04(+0.26%)
Jun 10, 2014 14.03 14.07 13.92 13.95 3,639,802 -0.11(-0.77%)
Jun 06, 2014 14.02 14.10 13.99 14.06 4,170,256 +0.07(+0.52%)
Jun 05, 2014 13.93 14.04 13.92 13.98 6,335,680 +0.08(+0.61%)
Jun 04, 2014 14.08 14.08 13.84 13.90 10,923,596 -0.17(-1.20%)
Jun 03, 2014 14.21 14.21 14.04 14.07 7,171,299 -0.15(-1.02%)
Jun 02, 2014 14.26 14.32 14.20 14.21 5,251,346 -0.04(-0.25%)
May 30, 2014 14.14 14.28 14.10 14.25 12,712,283 +0.11(+0.77%)
May 29, 2014 14.20 14.25 14.14 14.14 4,110,517 -0.06(-0.43%)
May 28, 2014 14.24 14.27 14.19 14.20 5,462,070 -0.02(-0.17%)
May 27, 2014 14.24 14.28 14.15 14.22 6,876,709 +0.01(+0.09%)
May 23, 2014 14.16 14.21 14.21 14.21 4,430,800 +0.03(+0.19%)
May 22, 2014 14.14 14.22 14.14 14.19 3,374,751 +0.01(+0.06%)
May 21, 2014 14.10 14.19 14.07 14.18 6,163,874 +0.07(+0.51%)
May 20, 2014 14.16 14.24 14.08 14.10 5,055,676 -0.07(-0.51%)
May 19, 2014 14.13 14.19 14.09 14.18 4,150,346 +0.05(+0.34%)
May 16, 2014 14.07 14.13 14.01 14.13 6,116,231 +0.01(+0.09%)
May 15, 2014 14.12 14.21 14.02 14.12 8,613,948 +0.00(+0.00%)
May 14, 2014 13.98 14.15 13.54 14.12 6,415,271 +0.18(+1.30%)
May 13, 2014 13.92 13.99 13.87 13.93 5,279,017 +0.01(+0.09%)
May 12, 2014 14.03 14.10 13.91 13.92 7,092,246 -0.12(-0.86%)
May 09, 2014 13.91 14.14 13.90 14.04 10,901,949 +0.13(+0.96%)
May 08, 2014 13.63 13.96 13.62 13.91 18,516,818 -0.40(-2.79%)
May 07, 2014 14.07 14.34 14.07 14.31 10,128,990 +0.25(+1.81%)
May 06, 2014 14.04 14.08 13.98 14.06 3,980,336 -0.01(-0.09%)
May 05, 2014 13.97 14.09 13.92 14.07 4,335,798 +0.12(+0.87%)
May 02, 2014 13.97 14.04 13.92 13.95 5,714,797 -0.14(-1.03%)
May 01, 2014 14.01 14.14 13.99 14.09 9,261,943 +0.13(+0.95%)
Apr 30, 2014 13.75 13.98 13.74 13.96 11,512,332 +0.24(+1.76%)
Apr 29, 2014 13.85 13.89 13.66 13.72 6,706,856 -0.12(-0.87%)
Apr 28, 2014 13.93 13.98 13.79 13.84 8,381,897 -0.12(-0.87%)
Apr 25, 2014 13.81 14.01 13.74 13.96 10,821,377 +0.15(+1.05%)
Apr 24, 2014 13.78 13.90 13.74 13.81 6,000,834 +0.04(+0.26%)
Apr 23, 2014 13.84 13.86 13.75 13.78 4,375,464 -0.01(-0.09%)
Apr 22, 2014 13.64 13.84 13.64 13.79 7,981,467 +0.15(+1.06%)
Apr 21, 2014 13.60 13.68 13.57 13.64 4,822,299 +0.05(+0.36%)
Apr 17, 2014 13.80 13.60 13.60 13.60 9,409,451 -0.19(-1.40%)
Apr 16, 2014 13.80 13.87 13.77 13.79 6,540,265 -0.01(-0.09%)
Apr 15, 2014 13.75 13.87 13.66 13.80 10,017,203 +0.06(+0.44%)
Apr 14, 2014 13.83 13.87 13.66 13.74 5,440,685 -0.11(-0.79%)
Apr 11, 2014 13.73 13.89 13.72 13.85 7,583,129 +0.10(+0.70%)
Apr 10, 2014 13.75 13.89 13.73 13.75 7,301,349 +0.00(+0.00%)
Apr 09, 2014 13.62 13.77 13.56 13.75 9,637,551 +0.11(+0.80%)
Apr 08, 2014 13.48 13.66 13.48 13.64 9,204,266 +0.14(+1.07%)
Apr 07, 2014 13.31 13.57 13.31 13.50 9,272,306 +0.16(+1.18%)
Apr 04, 2014 13.17 13.38 13.15 13.34 11,346,453 +0.23(+1.75%)
Apr 03, 2014 13.19 13.20 13.03 13.11 8,166,705 -0.08(-0.64%)
Apr 02, 2014 13.27 13.31 13.16 13.20 7,638,142 -0.10(-0.73%)
Apr 01, 2014 13.29 13.29 13.12 13.29 7,414,927 +0.04(+0.27%)
Mar 31, 2014 13.20 13.33 13.09 13.26 8,572,757 +0.05(+0.37%)
Mar 28, 2014 13.32 13.37 13.17 13.21 8,678,833 -0.06(-0.46%)
Mar 27, 2014 13.16 13.27 13.06 13.27 10,158,558 +0.09(+0.71%)
Mar 26, 2014 13.23 13.26 13.15 13.18 8,255,470 +0.02(+0.18%)
Mar 25, 2014 13.36 13.40 13.13 13.15 17,443,420 -0.20(-1.50%)
Mar 24, 2014 13.46 13.48 13.27 13.35 11,442,966 -0.15(-1.13%)
Mar 21, 2014 13.22 13.51 13.19 13.51 32,776,206 +0.36(+2.77%)
Mar 20, 2014 13.12 13.20 12.95 13.14 13,097,486 +0.02(+0.18%)
Mar 19, 2014 13.43 13.54 13.11 13.12 15,171,931 -0.31(-2.28%)
Mar 18, 2014 13.28 13.43 13.27 13.42 7,036,915 +0.15(+1.15%)
Mar 17, 2014 13.35 13.39 13.26 13.27 7,158,619 -0.06(-0.44%)
Mar 14, 2014 13.34 13.41 13.29 13.33 6,558,651 -0.01(-0.09%)
Mar 13, 2014 13.20 13.35 13.20 13.34 8,665,801 +0.14(+1.07%)
Mar 12, 2014 13.01 13.22 12.98 13.20 6,101,891 +0.21(+1.63%)
Mar 11, 2014 12.99 13.06 12.95 12.99 7,005,384 +0.00(+0.00%)
Mar 10, 2014 12.93 13.05 12.91 12.99 7,259,860 +0.09(+0.73%)
Mar 07, 2014 13.07 13.08 12.83 12.89 12,954,443 -0.29(-2.23%)
Mar 06, 2014 13.23 13.27 13.16 13.19 6,937,898 -0.04(-0.27%)
Mar 05, 2014 13.23 13.27 13.19 13.22 7,451,738 +0.04(+0.27%)
Mar 04, 2014 13.26 13.28 13.12 13.19 11,194,004 -0.05(-0.36%)
Mar 03, 2014 13.16 13.32 13.13 13.23 10,484,413 +0.08(+0.63%)
Feb 28, 2014 13.19 13.20 13.07 13.15 11,356,544 +0.01(+0.09%)
Feb 27, 2014 13.08 13.20 13.07 13.14 10,309,669 +0.01(+0.09%)
Feb 26, 2014 13.09 13.29 12.98 13.13 15,425,821 +0.34(+2.67%)
Feb 25, 2014 12.71 12.90 12.69 12.79 8,501,430 +0.11(+0.83%)
Feb 24, 2014 12.66 12.76 12.63 12.68 6,366,837 +0.05(+0.37%)
Feb 21, 2014 12.76 12.76 12.62 12.63 5,066,093 -0.13(-1.01%)
Feb 20, 2014 12.79 12.86 12.63 12.76 6,703,050 -0.01(-0.09%)
Feb 19, 2014 12.94 12.99 12.78 12.78 7,038,969 -0.14(-1.09%)
Feb 18, 2014 12.69 12.93 12.66 12.92 8,698,059 +0.21(+1.67%)
Feb 14, 2014 12.65 12.71 12.71 12.71 12,783,175 -0.15(-1.19%)
Feb 13, 2014 12.74 12.89 12.74 12.86 5,570,560 +0.09(+0.74%)
Feb 12, 2014 12.83 12.83 12.74 12.76 5,919,004 -0.06(-0.46%)
Feb 11, 2014 12.83 12.89 12.79 12.82 7,167,699 -0.02(-0.18%)
Feb 10, 2014 12.86 12.88 12.79 12.85 7,235,048 +0.02(+0.18%)
Feb 07, 2014 12.78 12.92 12.67 12.82 8,587,540 +0.09(+0.74%)
Feb 06, 2014 12.95 13.08 12.69 12.73 9,430,466 -0.20(-1.55%)
Feb 05, 2014 12.74 12.94 12.69 12.93 12,731,401 +0.24(+1.85%)
Feb 04, 2014 12.75 12.76 12.59 12.69 13,151,003 -0.05(-0.37%)
Feb 03, 2014 12.69 12.91 12.67 12.74 15,711,707 +0.07(+0.56%)
Jan 31, 2014 12.47 12.74 12.42 12.67 14,823,551 +0.25(+1.99%)
Jan 30, 2014 12.39 12.43 12.32 12.42 6,456,938 +0.07(+0.57%)
Jan 29, 2014 12.28 12.40 12.21 12.35 5,461,215 +0.08(+0.67%)
Jan 28, 2014 12.26 12.43 12.22 12.27 9,998,026 +0.01(+0.10%)
Jan 27, 2014 12.39 12.47 12.25 12.26 9,357,706 -0.14(-1.14%)
Jan 24, 2014 12.45 12.56 12.38 12.40 12,143,675 +0.02(+0.19%)
Jan 23, 2014 12.21 12.46 12.21 12.38 9,552,954 +0.15(+1.25%)
Jan 22, 2014 12.15 12.25 12.14 12.22 7,998,264 +0.04(+0.29%)
Jan 21, 2014 12.01 12.21 12.01 12.19 6,309,739 +0.19(+1.57%)
Jan 17, 2014 12.02 12.00 12.00 12.00 4,328,042 -0.01(-0.10%)
Jan 16, 2014 11.94 12.03 11.89 12.01 5,106,005 +0.08(+0.69%)
Jan 15, 2014 11.99 12.06 11.93 11.93 5,931,714 -0.06(-0.49%)
Jan 14, 2014 12.19 12.21 11.96 11.99 7,500,485 -0.24(-1.93%)
Jan 13, 2014 12.06 12.29 12.00 12.22 13,501,697 +0.18(+1.47%)
Jan 10, 2014 12.08 12.08 11.88 12.05 13,697,635 +0.19(+1.59%)
Jan 09, 2014 11.98 11.99 11.73 11.86 9,839,572 -0.08(-0.69%)
Jan 08, 2014 12.01 12.03 11.83 11.94 9,431,526 -0.12(-0.98%)
Jan 07, 2014 11.88 12.09 11.87 12.06 13,412,038 +0.16(+1.38%)
Jan 06, 2014 11.80 11.92 11.80 11.89 7,793,290 +0.13(+1.10%)
Jan 03, 2014 11.82 11.88 11.67 11.76 7,711,482 -0.01(-0.10%)
Jan 02, 2014 11.73 11.93 11.73 11.78 9,234,529 +0.05(+0.40%)
Dec 31, 2013 11.49 11.73 11.73 11.73 17,859,178 +0.24(+2.05%)
Dec 30, 2013 11.55 11.58 11.43 11.49 20,184,020 -0.07(-0.61%)
Dec 27, 2013 11.61 11.65 11.54 11.56 10,972,700 +0.01(+0.10%)
Dec 26, 2013 11.54 11.63 11.54 11.55 11,620,734 +0.01(+0.10%)
Dec 24, 2013 11.65 11.70 11.53 11.54 5,231,290 -0.14(-1.17%)
Dec 23, 2013 11.54 11.76 11.52 11.68 17,866,594 +0.15(+1.29%)
Dec 20, 2013 11.37 11.58 11.36 11.53 23,404,164 +0.26(+2.33%)
Dec 19, 2013 11.51 11.52 11.21 11.27 25,551,710 -0.40(-3.42%)
Dec 18, 2013 11.47 11.84 11.37 11.67 18,365,010 +0.15(+1.29%)
Dec 17, 2013 11.30 11.55 11.24 11.52 15,765,590 +0.31(+2.75%)
Dec 16, 2013 11.35 11.36 11.18 11.21 11,444,614 -0.14(-1.21%)
Dec 13, 2013 11.45 11.52 11.31 11.35 8,154,123 -0.03(-0.30%)
Dec 12, 2013 11.38 11.50 11.28 11.38 8,725,397 -0.01(-0.10%)
Dec 11, 2013 11.61 11.62 11.39 11.39 9,833,318 -0.25(-2.16%)
Dec 10, 2013 11.48 11.73 11.47 11.64 17,116,110 +0.22(+1.90%)
Dec 09, 2013 11.07 11.44 11.06 11.43 13,124,096 +0.31(+2.77%)
Dec 06, 2013 11.29 11.31 11.03 11.12 14,548,631 -0.14(-1.22%)
Dec 05, 2013 11.29 11.38 11.24 11.26 13,966,151 -0.22(-1.89%)
Dec 04, 2013 11.35 11.54 11.21 11.47 13,466,666 -0.01(-0.10%)
Dec 03, 2013 11.39 11.50 11.43 11.48 9,893,172 +0.06(+0.50%)
Dec 02, 2013 11.62 11.62 11.35 11.43 12,811,059 -0.17(-1.48%)
Nov 29, 2013 11.63 11.65 11.54 11.60 5,001,562 -0.02(-0.20%)
Nov 27, 2013 11.46 11.63 11.44 11.62 14,457,197 +0.37(+3.25%)
Nov 26, 2013 11.56 11.64 11.26 11.26 37,205,804 -0.39(-3.33%)
Nov 25, 2013 11.64 11.73 11.60 11.64 9,813,516 -0.05(-0.39%)
Nov 22, 2013 11.80 11.82 11.60 11.69 12,292,041 -0.13(-1.06%)
Nov 21, 2013 11.87 11.94 11.78 11.81 11,203,532 -0.08(-0.67%)
Nov 20, 2013 12.00 12.13 11.87 11.89 16,968,610 -0.09(-0.76%)
Nov 19, 2013 12.07 12.08 11.99 11.99 6,653,529 -0.09(-0.76%)
Nov 18, 2013 12.23 12.27 12.07 12.08 9,079,572 -0.17(-1.40%)
Nov 15, 2013 12.36 12.42 12.21 12.25 8,080,679 -0.10(-0.83%)
Nov 14, 2013 12.27 12.49 12.27 12.35 11,183,024 +0.11(+0.93%)
Nov 13, 2013 11.97 12.24 11.94 12.24 15,721,968 +0.24(+2.00%)
Nov 12, 2013 11.84 12.01 11.79 12.00 21,536,706 +0.15(+1.25%)
Nov 11, 2013 12.10 12.10 11.76 11.85 19,972,878 -0.32(-2.63%)
Nov 08, 2013 12.50 12.51 12.08 12.17 20,758,284 -0.43(-3.44%)
Nov 07, 2013 12.87 12.90 12.51 12.60 23,876,094 -0.62(-4.66%)
Nov 06, 2013 13.14 13.22 13.13 13.22 7,108,695 +0.09(+0.70%)
Nov 05, 2013 13.23 13.28 13.12 13.13 8,748,140 -0.15(-1.12%)
Nov 04, 2013 13.38 13.41 13.23 13.28 9,581,190 -0.18(-1.36%)
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.