Annaly Capital Management Inc (NY: NLY )

21.05 -0.60 (-2.77%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.83 25.96 25.39 25.63 6,061,661 -0.22(-0.85%)
Nov 29, 2017 26.03 25.72 25.85 2,604,273 -0.07(-0.25%)
Nov 28, 2017 25.78 25.96 25.70 25.92 2,320,711 +0.09(+0.34%)
Nov 27, 2017 25.89 25.97 25.72 25.83 2,482,634 -0.07(-0.25%)
Nov 24, 2017 26.14 26.18 25.83 25.89 1,621,989 -0.20(-0.76%)
Nov 22, 2017 25.92 26.14 25.85 26.09 2,681,935 +0.13(+0.51%)
Nov 21, 2017 25.83 26.03 25.70 25.96 3,750,440 +0.20(+0.77%)
Nov 20, 2017 25.26 25.81 25.23 25.76 4,377,326 +0.53(+2.09%)
Nov 17, 2017 25.19 25.30 25.06 25.23 5,033,565 +0.04(+0.17%)
Nov 16, 2017 25.04 25.21 24.95 25.19 3,674,368 +0.20(+0.79%)
Nov 15, 2017 25.21 25.30 24.95 24.99 3,781,086 -0.24(-0.96%)
Nov 14, 2017 25.04 25.28 24.97 25.23 3,911,963 +0.24(+0.97%)
Nov 13, 2017 24.62 25.08 24.60 24.99 4,115,510 +0.31(+1.25%)
Nov 10, 2017 24.71 24.91 24.58 24.69 4,337,841 +0.00(+0.00%)
Nov 09, 2017 24.84 25.03 24.65 24.69 3,680,062 -0.18(-0.71%)
Nov 08, 2017 24.73 24.99 24.71 24.86 3,609,079 +0.18(+0.71%)
Nov 07, 2017 24.33 24.77 24.09 24.69 6,465,725 +0.44(+1.81%)
Nov 06, 2017 24.60 24.62 24.18 24.25 6,240,335 -0.42(-1.69%)
Nov 03, 2017 24.75 24.86 24.62 24.66 3,839,572 -0.13(-0.53%)
Nov 02, 2017 25.34 25.45 24.71 24.80 5,655,812 -0.51(-2.00%)
Nov 01, 2017 25.26 25.48 25.19 25.30 4,208,126 +0.13(+0.52%)
Oct 31, 2017 25.41 25.59 25.15 25.17 4,021,284 -0.22(-0.87%)
Oct 30, 2017 25.45 25.67 25.19 25.39 4,508,631 -0.11(-0.43%)
Oct 27, 2017 25.26 25.61 24.89 25.50 6,142,103 +0.24(+0.96%)
Oct 26, 2017 26.03 26.14 25.19 25.26 9,217,481 -0.75(-2.87%)
Oct 25, 2017 26.44 26.46 25.74 26.00 6,141,678 -0.44(-1.66%)
Oct 24, 2017 26.60 26.71 26.40 26.44 3,731,292 -0.11(-0.41%)
Oct 23, 2017 26.93 26.97 26.46 26.55 4,968,492 -0.44(-1.63%)
Oct 20, 2017 27.21 27.23 26.77 26.99 6,493,770 -0.18(-0.65%)
Oct 19, 2017 27.01 27.19 26.93 27.17 3,300,985 +0.13(+0.49%)
Oct 18, 2017 27.08 27.21 26.99 27.04 4,284,501 -0.02(-0.08%)
Oct 17, 2017 27.01 27.12 26.95 27.06 3,201,775 +0.13(+0.49%)
Oct 16, 2017 26.88 27.08 26.86 26.93 3,855,887 +0.09(+0.33%)
Oct 13, 2017 26.77 26.87 26.71 26.84 2,999,261 +0.11(+0.41%)
Oct 12, 2017 26.51 26.73 26.51 26.73 5,990,149 +0.24(+0.91%)
Oct 11, 2017 26.53 26.68 26.49 26.49 6,106,180 +0.00(+0.00%)
Oct 10, 2017 26.68 26.68 26.44 26.49 10,583,036 -0.15(-0.58%)
Oct 09, 2017 26.68 26.77 26.64 26.64 6,925,952 +0.02(+0.08%)
Oct 06, 2017 26.49 26.66 26.44 26.62 22,269,514 -0.57(-2.10%)
Oct 05, 2017 27.10 27.30 27.08 27.19 3,328,432 +0.11(+0.41%)
Oct 04, 2017 27.04 27.10 26.86 27.08 2,177,313 +0.04(+0.16%)
Oct 03, 2017 26.93 27.10 26.90 27.04 2,004,655 +0.07(+0.24%)
Oct 02, 2017 26.82 27.04 26.73 26.97 2,842,251 +0.20(+0.74%)
Sep 29, 2017 26.82 26.90 26.64 26.77 3,664,788 -0.11(-0.41%)
Sep 28, 2017 26.77 26.90 26.40 26.88 3,806,285 +0.13(+0.49%)
Sep 27, 2017 26.88 26.94 26.54 26.75 4,950,380 -0.13(-0.48%)
Sep 26, 2017 26.75 26.96 26.73 26.88 3,868,377 +0.15(+0.56%)
Sep 25, 2017 26.73 26.75 26.54 26.73 2,884,295 +0.06(+0.24%)
Sep 22, 2017 26.54 26.73 26.47 26.66 2,940,159 +0.19(+0.73%)
Sep 21, 2017 26.54 26.63 26.38 26.47 2,338,595 -0.02(-0.08%)
Sep 20, 2017 26.66 26.71 26.32 26.49 3,302,864 -0.13(-0.48%)
Sep 19, 2017 26.54 26.77 26.54 26.62 3,058,239 +0.11(+0.40%)
Sep 18, 2017 26.47 26.62 26.42 26.51 2,943,962 +0.04(+0.16%)
Sep 15, 2017 26.32 26.54 26.26 26.47 4,466,205 +0.24(+0.90%)
Sep 14, 2017 26.19 26.24 26.13 26.24 2,659,320 +0.11(+0.41%)
Sep 13, 2017 26.49 26.51 26.09 26.13 5,377,336 -0.54(-2.01%)
Sep 12, 2017 26.64 26.69 26.47 26.66 2,562,068 +0.04(+0.16%)
Sep 11, 2017 26.58 26.62 26.43 26.62 2,256,756 +0.15(+0.57%)
Sep 08, 2017 26.45 26.55 26.32 26.47 2,281,027 +0.02(+0.08%)
Sep 07, 2017 26.51 26.62 26.30 26.45 2,567,570 -0.06(-0.24%)
Sep 06, 2017 26.58 26.58 26.39 26.51 3,152,780 +0.09(+0.32%)
Sep 05, 2017 26.73 26.89 26.43 26.43 3,686,557 -0.28(-1.04%)
Sep 01, 2017 26.73 26.79 26.66 26.71 3,062,967 -0.09(-0.32%)
Aug 31, 2017 26.47 26.79 26.47 26.79 4,531,993 +0.34(+1.30%)
Aug 30, 2017 26.47 26.51 26.30 26.45 2,697,831 -0.02(-0.08%)
Aug 29, 2017 26.56 26.71 26.36 26.47 4,454,954 -0.17(-0.64%)
Aug 28, 2017 26.54 26.64 26.49 26.64 2,516,994 +0.11(+0.40%)
Aug 25, 2017 26.73 26.75 26.47 26.54 1,877,944 -0.21(-0.80%)
Aug 24, 2017 26.64 26.77 26.49 26.75 2,716,179 +0.19(+0.73%)
Aug 23, 2017 26.60 26.69 26.54 26.56 2,463,586 -0.13(-0.48%)
Aug 22, 2017 26.54 26.77 26.45 26.69 3,843,572 +0.19(+0.73%)
Aug 21, 2017 26.51 26.56 26.29 26.49 4,024,982 +0.04(+0.16%)
Aug 18, 2017 26.47 26.60 26.34 26.45 4,781,041 +0.04(+0.16%)
Aug 17, 2017 26.51 26.51 26.26 26.41 3,613,855 -0.06(-0.24%)
Aug 16, 2017 26.32 26.58 26.26 26.47 4,828,829 +0.09(+0.33%)
Aug 15, 2017 26.41 26.41 26.17 26.39 2,567,915 -0.02(-0.08%)
Aug 14, 2017 26.39 26.54 26.21 26.41 2,977,830 +0.15(+0.57%)
Aug 11, 2017 26.17 26.28 25.94 26.26 3,327,688 -0.04(-0.16%)
Aug 10, 2017 26.51 26.69 26.15 26.30 5,192,236 -0.17(-0.65%)
Aug 09, 2017 26.13 26.49 26.13 26.47 5,310,873 +0.36(+1.40%)
Aug 08, 2017 25.89 26.17 25.89 26.11 3,735,900 +0.17(+0.66%)
Aug 07, 2017 25.74 25.98 25.64 25.94 3,820,863 +0.19(+0.75%)
Aug 04, 2017 26.02 26.04 25.68 25.74 2,979,305 -0.30(-1.15%)
Aug 03, 2017 26.15 26.26 25.76 26.04 4,379,821 -0.04(-0.16%)
Aug 02, 2017 25.94 26.09 25.81 26.09 4,429,064 +0.19(+0.75%)
Aug 01, 2017 25.87 25.96 25.55 25.89 3,851,622 +0.11(+0.42%)
Jul 31, 2017 25.66 25.81 25.55 25.79 4,093,237 +0.21(+0.84%)
Jul 28, 2017 25.59 25.59 25.36 25.57 4,813,255 +0.06(+0.25%)
Jul 27, 2017 25.34 25.59 25.21 25.51 5,453,649 +0.15(+0.59%)
Jul 26, 2017 25.36 25.55 25.29 25.36 4,543,451 +0.06(+0.25%)
Jul 25, 2017 25.64 25.67 25.12 25.29 6,049,616 -0.24(-0.92%)
Jul 24, 2017 25.53 25.68 25.46 25.53 6,609,464 +0.09(+0.34%)
Jul 21, 2017 25.21 25.49 25.14 25.44 8,594,727 +0.26(+1.02%)
Jul 20, 2017 25.27 25.12 25.19 10,957,944 -0.02(-0.08%)
Jul 19, 2017 25.23 25.30 25.12 25.21 9,521,509 -0.02(-0.09%)
Jul 18, 2017 25.12 25.31 25.08 25.23 32,293,156 -1.05(-4.00%)
Jul 17, 2017 26.43 26.51 26.19 26.28 3,179,486 -0.15(-0.57%)
Jul 14, 2017 26.13 26.49 26.09 26.43 1,919,562 +0.32(+1.23%)
Jul 13, 2017 26.47 26.49 26.06 26.11 2,491,497 -0.32(-1.22%)
Jul 12, 2017 26.32 26.56 26.31 26.43 3,280,896 +0.15(+0.57%)
Jul 11, 2017 26.26 26.30 26.09 26.28 2,721,017 +0.11(+0.41%)
Jul 10, 2017 25.87 26.26 25.85 26.17 3,209,503 +0.30(+1.16%)
Jul 07, 2017 26.13 26.13 25.83 25.87 2,166,456 -0.30(-1.15%)
Jul 06, 2017 26.24 26.32 26.05 26.17 3,689,426 -0.15(-0.57%)
Jul 05, 2017 26.19 26.66 26.19 26.32 3,387,226 +0.11(+0.41%)
Jul 03, 2017 25.83 26.28 25.81 26.21 2,434,395 +0.39(+1.49%)
Jun 30, 2017 25.72 25.87 25.72 25.83 2,898,362 +0.11(+0.42%)
Jun 29, 2017 25.85 25.94 25.46 25.72 3,724,152 -0.24(-0.91%)
Jun 28, 2017 25.89 26.11 25.55 25.96 4,049,810 +0.09(+0.33%)
Jun 27, 2017 26.54 26.54 25.86 25.87 4,807,358 -0.61(-2.29%)
Jun 26, 2017 26.37 26.62 26.27 26.48 3,694,907 +0.13(+0.48%)
Jun 23, 2017 26.14 26.42 26.10 26.35 4,154,946 +0.31(+1.20%)
Jun 22, 2017 25.96 26.19 25.89 26.04 2,387,690 +0.13(+0.48%)
Jun 21, 2017 25.89 26.09 25.81 25.91 2,937,766 +0.02(+0.08%)
Jun 20, 2017 26.10 26.16 25.78 25.89 2,607,062 -0.17(-0.64%)
Jun 19, 2017 25.91 26.19 25.87 26.06 3,668,864 +0.21(+0.81%)
Jun 16, 2017 25.87 26.04 25.83 25.85 6,984,564 +0.04(+0.16%)
Jun 15, 2017 25.60 25.91 25.52 25.81 2,511,933 +0.10(+0.41%)
Jun 14, 2017 25.45 25.78 25.45 25.70 4,051,114 +0.29(+1.15%)
Jun 13, 2017 25.45 25.54 25.22 25.41 3,174,114 +0.00(+0.00%)
Jun 12, 2017 25.37 25.56 25.35 25.41 2,494,037 +0.04(+0.17%)
Jun 09, 2017 25.31 25.47 25.26 25.37 4,034,322 +0.00(+0.00%)
Jun 08, 2017 25.20 25.41 25.08 25.37 2,803,006 +0.17(+0.66%)
Jun 07, 2017 25.12 25.24 24.95 25.20 2,741,053 +0.10(+0.42%)
Jun 06, 2017 25.08 25.14 24.83 25.10 2,437,861 +0.13(+0.50%)
Jun 05, 2017 25.14 25.16 24.85 24.97 2,927,117 -0.19(-0.75%)
Jun 02, 2017 25.16 25.31 25.12 25.16 3,783,861 +0.00(+0.00%)
Jun 01, 2017 24.99 25.31 24.91 25.16 4,200,392 +0.10(+0.42%)
May 31, 2017 24.70 25.06 24.66 25.06 6,237,388 +0.38(+1.53%)
May 30, 2017 24.70 24.72 24.53 24.68 1,749,587 -0.04(-0.17%)
May 26, 2017 24.68 24.74 24.47 24.72 2,089,685 +0.06(+0.25%)
May 25, 2017 24.60 24.80 24.53 24.66 2,335,843 +0.04(+0.17%)
May 24, 2017 24.49 24.68 24.43 24.62 2,904,483 +0.19(+0.77%)
May 23, 2017 24.37 24.51 24.29 24.43 2,913,023 +0.13(+0.52%)
May 22, 2017 24.11 24.37 24.04 24.30 2,243,212 +0.25(+1.04%)
May 19, 2017 23.95 24.14 23.88 24.05 2,674,475 +0.13(+0.52%)
May 18, 2017 23.99 24.07 23.84 23.93 3,214,921 -0.10(-0.44%)
May 17, 2017 23.72 24.07 23.72 24.03 3,795,867 +0.29(+1.23%)
May 16, 2017 23.76 23.95 23.74 23.74 2,540,948 -0.08(-0.35%)
May 15, 2017 23.63 23.82 23.59 23.82 2,816,533 +0.19(+0.80%)
May 12, 2017 23.74 23.82 23.61 23.63 2,132,420 +0.00(+0.00%)
May 11, 2017 23.59 23.70 23.53 23.63 2,738,047 +0.00(+0.00%)
May 10, 2017 23.49 23.71 23.47 23.63 3,288,722 +0.13(+0.53%)
May 09, 2017 23.88 24.01 23.40 23.51 6,100,410 -0.42(-1.75%)
May 08, 2017 24.22 24.28 23.91 23.93 3,585,359 -0.21(-0.87%)
May 05, 2017 23.95 24.29 23.93 24.14 4,412,173 +0.15(+0.61%)
May 04, 2017 24.20 24.22 23.63 23.99 6,349,837 -0.13(-0.52%)
May 03, 2017 24.43 24.51 24.05 24.11 7,310,156 -0.33(-1.37%)
May 02, 2017 24.74 24.77 24.26 24.45 5,698,664 -0.38(-1.52%)
May 01, 2017 24.75 24.97 24.68 24.83 4,077,600 +0.13(+0.51%)
Apr 28, 2017 25.08 25.08 24.53 24.70 6,316,362 -0.38(-1.50%)
Apr 27, 2017 24.64 25.23 24.57 25.08 6,141,707 +0.50(+2.04%)
Apr 26, 2017 24.60 24.68 24.51 24.57 3,956,906 +0.00(+0.00%)
Apr 25, 2017 24.60 24.68 24.49 24.57 3,395,551 -0.02(-0.08%)
Apr 24, 2017 24.64 24.68 24.34 24.60 4,158,085 +0.00(+0.00%)
Apr 21, 2017 24.51 24.68 24.43 24.60 3,033,133 +0.13(+0.51%)
Apr 20, 2017 24.55 24.64 24.24 24.47 3,414,958 -0.04(-0.17%)
Apr 19, 2017 24.62 24.66 24.41 24.51 2,581,264 -0.08(-0.34%)
Apr 18, 2017 24.55 24.66 24.47 24.60 3,092,573 +0.06(+0.26%)
Apr 17, 2017 24.32 24.57 24.32 24.53 4,092,001 +0.21(+0.86%)
Apr 13, 2017 24.14 24.41 24.12 24.32 4,254,713 +0.21(+0.87%)
Apr 12, 2017 23.99 24.18 23.99 24.11 3,438,519 +0.08(+0.35%)
Apr 11, 2017 23.80 24.03 23.76 24.03 3,837,908 +0.21(+0.88%)
Apr 10, 2017 23.63 23.82 23.59 23.82 2,956,184 +0.17(+0.71%)
Apr 07, 2017 23.70 23.70 23.53 23.65 3,285,335 +0.00(+0.00%)
Apr 06, 2017 23.61 23.72 23.53 23.65 3,975,005 +0.00(+0.00%)
Apr 05, 2017 23.53 23.68 23.42 23.65 5,447,712 +0.19(+0.80%)
Apr 04, 2017 23.22 23.51 23.22 23.47 3,042,081 +0.21(+0.90%)
Apr 03, 2017 23.24 23.38 23.19 23.26 3,667,120 +0.02(+0.09%)
Mar 31, 2017 23.24 23.38 23.17 23.24 2,992,053 +0.00(+0.00%)
Mar 30, 2017 23.26 23.32 23.15 23.24 2,173,446 -0.02(-0.09%)
Mar 29, 2017 23.09 23.32 23.05 23.26 4,844,921 +0.23(+1.00%)
Mar 28, 2017 22.90 23.15 22.88 23.03 6,000,603 +0.16(+0.71%)
Mar 27, 2017 22.68 22.86 22.62 22.86 3,950,238 +0.18(+0.81%)
Mar 24, 2017 22.82 22.93 22.68 22.68 3,282,030 -0.12(-0.54%)
Mar 23, 2017 22.72 22.86 22.71 22.80 3,867,883 +0.10(+0.45%)
Mar 22, 2017 22.60 22.78 22.60 22.70 3,784,591 +0.12(+0.54%)
Mar 21, 2017 22.62 22.70 22.45 22.58 4,858,813 +0.02(+0.09%)
Mar 20, 2017 22.44 22.70 22.42 22.56 3,804,490 +0.16(+0.73%)
Mar 17, 2017 22.36 22.54 22.29 22.40 7,102,674 +0.10(+0.46%)
Mar 16, 2017 22.44 22.44 22.21 22.29 4,349,871 +0.00(+0.00%)
Mar 15, 2017 22.07 22.46 22.07 22.29 5,403,862 +0.31(+1.39%)
Mar 14, 2017 22.05 22.07 21.93 21.99 2,461,662 -0.02(-0.09%)
Mar 13, 2017 22.31 22.48 21.97 22.01 2,974,500 -0.33(-1.46%)
Mar 10, 2017 21.85 22.38 21.97 22.33 4,135,463 +0.49(+2.24%)
Mar 09, 2017 21.99 22.23 21.63 21.85 4,277,778 -0.12(-0.56%)
Mar 08, 2017 22.36 22.36 21.95 21.97 3,881,334 -0.39(-1.73%)
Mar 07, 2017 22.33 22.40 22.29 22.36 2,647,169 -0.04(-0.18%)
Mar 06, 2017 22.31 22.40 22.23 22.40 3,145,878 +0.08(+0.37%)
Mar 03, 2017 22.25 22.33 22.13 22.31 2,225,216 +0.06(+0.27%)
Mar 02, 2017 22.17 22.31 22.17 22.25 2,323,590 +0.04(+0.18%)
Mar 01, 2017 22.42 22.52 22.17 22.21 4,291,806 -0.39(-1.71%)
Feb 28, 2017 22.44 22.62 22.42 22.60 5,395,586 +0.14(+0.63%)
Feb 27, 2017 22.56 22.60 22.42 22.46 2,658,463 -0.04(-0.18%)
Feb 24, 2017 22.36 22.54 22.30 22.50 3,468,755 +0.14(+0.64%)
Feb 23, 2017 22.17 22.36 22.09 22.36 4,518,008 +0.16(+0.73%)
Feb 22, 2017 22.03 22.21 21.99 22.19 3,139,422 +0.14(+0.65%)
Feb 21, 2017 22.09 22.15 21.87 22.05 2,616,905 +0.02(+0.09%)
Feb 17, 2017 22.03 22.03 22.03 0 +0.04(+0.19%)
Feb 16, 2017 21.50 21.99 21.46 21.99 4,461,062 +0.61(+2.86%)
Feb 15, 2017 21.30 21.38 21.15 21.38 3,708,411 +0.08(+0.38%)
Feb 14, 2017 21.52 21.54 21.19 21.30 3,174,695 -0.24(-1.13%)
Feb 13, 2017 21.48 21.60 21.44 21.54 1,813,350 +0.12(+0.57%)
Feb 10, 2017 21.38 21.50 21.30 21.42 1,794,854 +0.12(+0.57%)
Feb 09, 2017 21.38 21.44 21.30 21.30 2,634,870 -0.08(-0.38%)
Feb 08, 2017 21.19 21.38 21.17 21.38 2,506,626 +0.14(+0.67%)
Feb 07, 2017 21.19 21.24 21.15 21.24 2,392,831 +0.06(+0.29%)
Feb 06, 2017 20.99 21.17 20.99 21.17 3,039,025 +0.18(+0.87%)
Feb 03, 2017 21.03 21.07 20.94 20.99 2,399,253 +0.04(+0.19%)
Feb 02, 2017 20.85 21.01 20.83 20.95 2,547,058 +0.12(+0.59%)
Feb 01, 2017 20.79 20.95 20.73 20.83 4,039,847 +0.02(+0.10%)
Jan 31, 2017 20.99 21.03 20.58 20.81 3,767,198 -0.06(-0.29%)
Jan 30, 2017 20.87 20.88 20.73 20.87 2,439,347 +0.02(+0.10%)
Jan 27, 2017 20.87 20.91 20.79 20.85 1,883,935 +0.00(+0.00%)
Jan 26, 2017 20.87 20.93 20.81 20.85 2,937,182 -0.02(-0.10%)
Jan 25, 2017 20.89 20.95 20.77 20.87 2,005,351 -0.02(-0.10%)
Jan 24, 2017 20.85 20.99 20.73 20.89 4,131,811 +0.02(+0.10%)
Jan 23, 2017 20.69 20.97 20.69 20.87 2,957,917 +0.18(+0.89%)
Jan 20, 2017 20.62 20.72 20.54 20.69 2,841,411 +0.08(+0.40%)
Jan 19, 2017 20.85 20.91 20.52 20.60 3,696,630 -0.31(-1.46%)
Jan 18, 2017 20.87 20.97 20.81 20.91 2,292,495 +0.06(+0.29%)
Jan 17, 2017 20.67 20.95 20.64 20.85 2,960,377 +0.18(+0.89%)
Jan 13, 2017 20.67 20.67 20.67 0 -0.06(-0.29%)
Jan 12, 2017 20.73 20.83 20.67 20.73 2,225,085 +0.00(+0.00%)
Jan 11, 2017 20.71 20.85 20.58 20.73 3,476,357 +0.02(+0.10%)
Jan 10, 2017 20.87 20.88 20.44 20.71 4,262,216 -0.10(-0.49%)
Jan 09, 2017 20.89 20.95 20.81 20.81 3,446,807 -0.10(-0.49%)
Jan 06, 2017 20.77 20.91 20.73 20.91 2,818,682 +0.10(+0.49%)
Jan 05, 2017 20.60 20.87 20.54 20.81 3,993,397 +0.22(+1.09%)
Jan 04, 2017 20.54 20.71 20.52 20.58 3,727,119 +0.06(+0.30%)
Jan 03, 2017 20.40 20.52 20.26 20.52 3,864,568 +0.22(+1.10%)
Dec 30, 2016 20.30 20.30 20.30 0 -0.14(-0.70%)
Dec 29, 2016 20.24 20.52 20.24 20.44 2,607,304 +0.16(+0.80%)
Dec 28, 2016 20.26 20.38 20.05 20.28 3,988,034 +0.08(+0.40%)
Dec 27, 2016 20.41 20.41 20.04 20.20 4,434,816 -0.16(-0.78%)
Dec 23, 2016 20.36 20.36 20.36 0 -0.02(-0.10%)
Dec 22, 2016 20.32 20.41 20.17 20.37 2,842,392 +0.14(+0.68%)
Dec 21, 2016 20.26 20.45 20.20 20.24 3,779,007 -0.04(-0.19%)
Dec 20, 2016 20.43 20.51 20.24 20.28 4,142,668 -0.28(-1.35%)
Dec 19, 2016 20.20 20.55 20.16 20.55 3,744,641 +0.40(+1.96%)
Dec 16, 2016 19.68 20.18 19.67 20.16 8,132,953 +0.61(+3.13%)
Dec 15, 2016 19.76 19.80 19.43 19.54 11,081,574 -0.42(-2.08%)
Dec 14, 2016 20.20 20.53 19.97 19.96 6,178,974 -0.26(-1.27%)
Dec 13, 2016 20.51 20.51 20.16 20.22 3,902,637 -0.32(-1.54%)
Dec 12, 2016 20.69 20.75 20.47 20.53 2,514,317 -0.18(-0.86%)
Dec 09, 2016 20.49 20.73 20.45 20.71 2,503,315 +0.16(+0.77%)
Dec 08, 2016 20.57 20.64 20.36 20.55 3,183,756 -0.06(-0.29%)
Dec 07, 2016 20.37 20.74 20.30 20.61 5,657,651 +0.32(+1.56%)
Dec 06, 2016 20.06 20.34 20.03 20.30 3,773,550 +0.28(+1.38%)
Dec 05, 2016 19.72 20.02 19.66 20.02 2,824,892 +0.36(+1.81%)
Dec 02, 2016 19.78 19.92 19.58 19.66 4,348,138 -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.