Annaly Capital Management Inc (NY: NLY )

21.67 +0.14 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 24.31 24.38 24.03 24.03 3,416,969 -0.21(-0.86%)
Apr 27, 2018 24.17 24.34 24.10 24.24 2,099,788 +0.12(+0.48%)
Apr 26, 2018 24.01 24.20 23.90 24.13 2,893,046 +0.21(+0.87%)
Apr 25, 2018 23.76 23.95 23.73 23.92 1,918,328 +0.05(+0.19%)
Apr 24, 2018 23.92 23.99 23.69 23.87 2,713,580 +0.00(+0.00%)
Apr 23, 2018 23.83 23.92 23.73 23.87 1,967,159 +0.12(+0.49%)
Apr 20, 2018 23.83 23.94 23.69 23.76 2,540,769 +0.00(+0.00%)
Apr 19, 2018 23.83 23.92 23.69 23.76 2,531,584 -0.07(-0.29%)
Apr 18, 2018 23.85 23.99 23.80 23.83 2,968,870 +0.02(+0.10%)
Apr 17, 2018 23.92 23.92 23.76 23.80 3,862,937 -0.07(-0.29%)
Apr 16, 2018 23.90 24.01 23.76 23.87 2,813,480 +0.05(+0.19%)
Apr 13, 2018 23.99 24.06 23.76 23.83 2,477,550 -0.09(-0.39%)
Apr 12, 2018 24.22 24.24 23.90 23.92 2,249,698 -0.25(-1.05%)
Apr 11, 2018 24.20 24.29 24.01 24.17 2,184,473 +0.02(+0.10%)
Apr 10, 2018 24.34 24.36 24.09 24.15 3,096,542 -0.09(-0.38%)
Apr 09, 2018 24.34 24.50 24.21 24.24 2,383,683 -0.05(-0.19%)
Apr 06, 2018 24.15 24.38 24.15 24.29 2,497,645 +0.14(+0.58%)
Apr 05, 2018 24.15 24.27 24.08 24.15 2,704,251 -0.07(-0.29%)
Apr 04, 2018 24.08 24.31 23.92 24.22 3,591,388 +0.16(+0.67%)
Apr 03, 2018 23.99 24.19 23.88 24.06 3,318,329 +0.07(+0.29%)
Apr 02, 2018 24.10 24.15 23.83 23.99 2,917,102 -0.19(-0.77%)
Mar 29, 2018 24.17 24.17 24.17 0 +0.28(+1.16%)
Mar 28, 2018 23.90 24.03 23.69 23.90 3,965,446 +0.02(+0.10%)
Mar 27, 2018 23.76 24.01 23.60 23.87 4,744,612 +0.07(+0.28%)
Mar 26, 2018 23.78 23.94 23.62 23.80 3,336,581 +0.18(+0.76%)
Mar 23, 2018 23.80 24.07 23.60 23.62 4,115,599 -0.14(-0.57%)
Mar 22, 2018 23.65 24.13 23.60 23.76 4,950,005 +0.02(+0.09%)
Mar 21, 2018 23.65 23.76 23.53 23.74 2,654,500 +0.09(+0.38%)
Mar 20, 2018 23.65 23.76 23.58 23.65 3,330,905 +0.02(+0.10%)
Mar 19, 2018 23.92 23.92 23.38 23.62 3,205,414 -0.29(-1.22%)
Mar 16, 2018 23.69 23.98 23.62 23.92 3,578,159 +0.29(+1.24%)
Mar 15, 2018 23.74 23.76 23.40 23.62 2,451,802 -0.09(-0.38%)
Mar 14, 2018 23.87 24.07 23.71 23.71 4,122,305 -0.09(-0.38%)
Mar 13, 2018 23.69 23.87 23.67 23.80 2,305,973 +0.20(+0.86%)
Mar 12, 2018 23.31 23.76 23.30 23.60 3,596,753 +0.32(+1.35%)
Mar 09, 2018 23.29 23.34 23.06 23.29 2,054,736 +0.05(+0.19%)
Mar 08, 2018 23.13 23.33 23.11 23.24 2,950,373 +0.11(+0.49%)
Mar 07, 2018 22.99 23.13 3,336,235 +0.02(+0.10%)
Mar 06, 2018 23.11 23.20 22.86 23.11 3,145,872 +0.23(+0.98%)
Mar 05, 2018 22.75 23.15 22.75 22.88 2,555,640 +0.09(+0.40%)
Mar 02, 2018 22.68 22.81 22.55 22.79 3,035,639 +0.09(+0.40%)
Mar 01, 2018 22.66 22.84 22.52 22.70 3,564,896 +0.11(+0.50%)
Feb 28, 2018 22.88 23.05 22.59 22.59 5,426,148 -0.27(-1.18%)
Feb 27, 2018 23.53 23.53 22.86 22.86 3,666,563 -0.59(-2.50%)
Feb 26, 2018 23.49 23.65 23.31 23.44 2,281,474 +0.07(+0.29%)
Feb 23, 2018 23.06 23.44 23.02 23.38 2,674,015 +0.45(+1.96%)
Feb 22, 2018 22.93 3,039,202 +0.05(+0.20%)
Feb 21, 2018 23.42 23.53 22.88 22.88 5,054,599 -0.47(-2.02%)
Feb 20, 2018 24.05 23.26 23.35 4,583,878 -0.70(-2.90%)
Feb 16, 2018 24.05 24.05 24.05 0 +0.09(+0.38%)
Feb 15, 2018 23.98 23.53 23.96 4,259,042 +0.59(+2.50%)
Feb 14, 2018 23.47 23.56 23.29 23.38 3,019,126 -0.16(-0.67%)
Feb 13, 2018 23.31 23.62 23.17 23.53 3,335,467 +0.34(+1.46%)
Feb 12, 2018 23.04 23.24 22.88 23.20 3,348,960 +0.20(+0.88%)
Feb 09, 2018 22.86 23.08 22.59 22.99 4,445,469 +0.23(+0.99%)
Feb 08, 2018 23.04 23.28 22.77 22.77 5,828,603 -0.23(-0.98%)
Feb 07, 2018 23.26 23.49 22.99 22.99 4,932,984 -0.25(-1.07%)
Feb 06, 2018 22.90 23.62 22.75 23.24 8,107,662 +0.03(+0.15%)
Feb 05, 2018 23.24 23.24 22.63 23.21 7,830,001 -0.12(-0.53%)
Feb 02, 2018 23.60 23.69 23.29 23.33 4,319,847 -0.32(-1.33%)
Feb 01, 2018 23.67 24.20 23.60 23.65 5,799,196 -0.09(-0.38%)
Jan 31, 2018 24.03 24.10 23.44 23.74 6,915,256 -0.14(-0.57%)
Jan 30, 2018 23.51 23.58 23.42 23.87 5,365,821 +0.23(+0.95%)
Jan 29, 2018 24.50 24.50 23.59 23.65 9,643,248 -0.92(-3.76%)
Jan 26, 2018 24.86 24.89 24.43 24.57 5,138,372 -0.25(-1.00%)
Jan 25, 2018 25.00 25.04 24.91 24.82 7,035,264 -0.20(-0.81%)
Jan 24, 2018 25.31 25.34 25.02 25.02 2,758,274 -0.25(-0.98%)
Jan 23, 2018 25.16 25.38 25.13 25.27 2,545,350 +0.11(+0.45%)
Jan 22, 2018 25.29 25.31 25.11 25.16 3,305,112 -0.05(-0.18%)
Jan 19, 2018 24.93 25.21 24.84 25.20 3,287,853 +0.25(+0.99%)
Jan 18, 2018 25.20 25.23 24.91 24.95 3,639,657 -0.29(-1.16%)
Jan 17, 2018 25.18 25.36 25.16 25.25 3,237,277 +0.07(+0.27%)
Jan 16, 2018 25.47 25.58 25.13 25.18 4,664,363 -0.27(-1.06%)
Jan 12, 2018 25.45 25.45 25.45 0 -0.32(-1.22%)
Jan 11, 2018 25.65 25.76 25.38 25.76 3,254,841 +0.16(+0.62%)
Jan 10, 2018 25.61 5,721,288 -0.32(-1.22%)
Jan 09, 2018 26.15 26.21 25.90 25.92 2,492,096 -0.23(-0.86%)
Jan 08, 2018 26.06 26.26 25.99 26.15 3,000,978 +0.09(+0.35%)
Jan 05, 2018 25.88 26.10 25.76 26.06 2,860,133 +0.25(+0.96%)
Jan 04, 2018 25.83 25.99 25.74 25.81 3,664,448 -0.02(-0.09%)
Jan 03, 2018 26.33 26.51 25.74 25.83 4,606,643 -0.45(-1.71%)
Jan 02, 2018 26.78 26.84 26.08 26.28 6,152,093 -0.50(-1.85%)
Dec 29, 2017 26.78 26.78 26.78 0 -0.29(-1.08%)
Dec 28, 2017 26.60 27.07 26.51 27.07 3,770,123 +0.50(+1.86%)
Dec 27, 2017 26.55 26.64 26.44 26.57 2,805,170 +0.04(+0.17%)
Dec 26, 2017 26.49 26.60 26.42 26.53 1,713,358 +0.07(+0.25%)
Dec 22, 2017 26.51 26.51 26.35 26.46 2,031,884 +0.00(+0.00%)
Dec 21, 2017 26.29 26.57 26.20 26.46 3,162,759 +0.26(+1.01%)
Dec 20, 2017 26.16 26.35 26.03 26.20 3,560,665 +0.18(+0.68%)
Dec 19, 2017 26.77 26.84 26.03 26.03 5,712,516 -0.72(-2.71%)
Dec 18, 2017 26.93 27.17 26.71 26.75 3,223,069 -0.13(-0.49%)
Dec 15, 2017 26.79 26.90 26.71 26.88 6,755,899 +0.18(+0.66%)
Dec 14, 2017 26.64 26.79 26.60 26.71 2,662,830 +0.09(+0.33%)
Dec 13, 2017 26.42 26.82 26.38 26.62 4,030,303 +0.13(+0.50%)
Dec 12, 2017 26.29 26.49 26.25 26.49 2,578,236 +0.15(+0.58%)
Dec 11, 2017 26.29 26.33 26.17 26.33 2,992,041 +0.18(+0.67%)
Dec 08, 2017 26.09 26.38 26.00 26.16 3,314,877 -0.18(-0.67%)
Dec 07, 2017 26.20 26.35 26.11 26.33 3,725,016 +0.09(+0.33%)
Dec 06, 2017 26.27 26.32 26.07 26.25 3,473,001 -0.04(-0.17%)
Dec 05, 2017 26.31 26.38 26.11 26.29 3,753,087 -0.04(-0.17%)
Dec 04, 2017 26.03 26.35 25.92 26.33 5,495,690 +0.42(+1.61%)
Dec 01, 2017 25.72 25.92 25.51 25.92 4,526,647 +0.29(+1.11%)
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%)
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.