Annaly Capital Management Inc (NY: NLY )

21.93 +0.39 (+1.83%)
Streaming Delayed Price Updated: 2:12 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 24.38 24.53 23.64 23.64 10,446,612 -0.74(-3.02%)
Apr 28, 2022 23.61 24.53 23.28 24.38 8,972,103 +1.07(+4.58%)
Apr 27, 2022 23.35 23.68 23.28 23.31 8,849,820 +0.00(+0.00%)
Apr 26, 2022 24.01 24.23 23.28 23.31 8,191,809 -0.74(-3.06%)
Apr 25, 2022 23.94 24.12 23.28 24.05 11,104,081 +0.04(+0.15%)
Apr 22, 2022 24.53 24.53 23.98 24.01 7,323,744 -0.55(-2.25%)
Apr 21, 2022 24.82 25.04 24.49 24.57 5,556,417 -0.15(-0.60%)
Apr 20, 2022 24.12 24.86 24.12 24.71 5,211,890 +0.59(+2.44%)
Apr 19, 2022 24.93 24.93 24.05 24.12 7,926,177 -0.66(-2.67%)
Apr 18, 2022 24.86 25.01 24.64 24.79 4,634,215 -0.15(-0.59%)
Apr 14, 2022 25.04 25.27 24.77 24.93 4,187,607 -0.07(-0.29%)
Apr 13, 2022 24.90 25.04 24.79 25.01 3,317,612 +0.11(+0.44%)
Apr 12, 2022 24.75 25.23 24.75 24.90 5,461,343 +0.18(+0.74%)
Apr 11, 2022 24.75 25.19 24.69 24.71 4,384,012 -0.15(-0.59%)
Apr 08, 2022 24.68 25.04 24.46 24.86 4,166,237 +0.22(+0.90%)
Apr 07, 2022 24.68 24.90 24.31 24.64 5,839,841 -0.07(-0.30%)
Apr 06, 2022 25.04 25.12 24.57 24.71 6,274,021 -0.52(-2.04%)
Apr 05, 2022 25.85 26.08 25.23 25.23 6,562,242 -0.66(-2.56%)
Apr 04, 2022 25.89 25.97 25.45 25.89 5,739,275 -0.11(-0.42%)
Apr 01, 2022 25.93 26.04 25.60 26.00 7,516,633 +0.07(+0.28%)
Mar 31, 2022 26.08 26.15 25.78 25.93 6,373,539 -0.18(-0.71%)
Mar 30, 2022 26.48 26.48 26.04 26.11 8,445,775 -0.44(-1.66%)
Mar 29, 2022 26.34 26.70 26.32 26.55 10,496,305 +0.39(+1.50%)
Mar 28, 2022 26.05 26.20 25.73 26.16 5,597,067 +0.18(+0.69%)
Mar 25, 2022 25.80 26.02 25.79 25.98 7,244,736 +0.21(+0.83%)
Mar 24, 2022 25.70 25.80 25.59 25.77 4,105,155 +0.11(+0.42%)
Mar 23, 2022 25.80 25.91 25.63 25.66 3,823,503 -0.14(-0.55%)
Mar 22, 2022 25.52 25.84 25.45 25.80 7,297,410 +0.36(+1.40%)
Mar 21, 2022 25.88 25.96 25.38 25.45 5,226,518 -0.39(-1.52%)
Mar 18, 2022 25.27 25.84 25.16 25.84 7,150,822 +0.50(+1.97%)
Mar 17, 2022 25.02 25.55 24.95 25.34 5,540,376 +0.04(+0.14%)
Mar 16, 2022 25.41 25.59 24.77 25.30 6,840,168 -0.04(-0.14%)
Mar 15, 2022 25.09 25.41 25.05 25.34 3,907,968 +0.25(+1.00%)
Mar 14, 2022 25.34 25.52 24.80 25.09 5,494,735 -0.25(-0.99%)
Mar 11, 2022 25.66 25.70 25.02 25.34 5,945,216 -0.25(-0.98%)
Mar 10, 2022 25.38 25.59 25.59 4,689,972 +0.07(+0.28%)
Mar 09, 2022 25.70 25.98 25.48 25.52 5,942,612 +0.14(+0.56%)
Mar 08, 2022 24.87 25.80 24.87 25.38 7,451,920 +0.43(+1.72%)
Mar 07, 2022 25.09 25.34 24.95 24.95 5,258,865 -0.29(-1.13%)
Mar 04, 2022 25.02 25.27 24.87 25.23 4,539,554 -0.11(-0.42%)
Mar 03, 2022 25.41 25.55 25.11 25.34 4,877,385 -0.11(-0.42%)
Mar 02, 2022 24.98 25.48 24.70 25.45 8,173,274 +0.54(+2.15%)
Mar 01, 2022 24.80 24.98 24.23 24.91 10,291,072 +0.04(+0.14%)
Feb 28, 2022 24.77 24.98 24.45 24.87 8,989,635 -0.21(-0.85%)
Feb 25, 2022 24.87 25.20 24.87 25.09 8,929,896 +0.25(+1.01%)
Feb 24, 2022 23.23 24.98 23.05 24.84 12,852,914 +0.57(+2.36%)
Feb 23, 2022 24.80 24.87 24.23 24.27 7,367,219 -0.54(-2.16%)
Feb 22, 2022 25.23 25.32 24.52 24.80 10,141,772 -0.61(-2.39%)
Feb 18, 2022 25.41 0 +0.11(+0.42%)
Feb 17, 2022 25.91 25.95 25.30 25.30 7,473,920 -0.71(-2.75%)
Feb 16, 2022 25.91 26.16 25.91 26.02 5,279,434 +0.07(+0.28%)
Feb 15, 2022 25.84 26.14 25.80 25.95 6,533,294 +0.25(+0.97%)
Feb 14, 2022 26.13 26.20 25.59 25.70 12,776,072 -0.64(-2.44%)
Feb 11, 2022 26.84 26.91 26.13 26.34 11,474,579 -0.50(-1.86%)
Feb 10, 2022 27.05 27.81 26.80 26.84 8,517,095 -0.32(-1.18%)
Feb 09, 2022 27.20 27.31 26.98 27.16 5,643,431 +0.07(+0.26%)
Feb 08, 2022 27.13 27.27 26.88 27.09 7,243,929 -0.18(-0.66%)
Feb 07, 2022 27.13 27.48 27.09 27.27 5,537,726 +0.21(+0.79%)
Feb 04, 2022 27.16 27.23 26.66 27.05 7,004,843 -0.18(-0.66%)
Feb 03, 2022 27.52 27.14 27.23 5,729,758 -0.50(-1.80%)
Feb 02, 2022 28.13 28.20 27.48 27.73 6,871,224 -0.50(-1.77%)
Feb 01, 2022 28.16 28.38 27.56 28.23 7,666,080 +0.00(+0.00%)
Jan 31, 2022 27.91 28.23 28.23 6,843,527 +0.43(+1.54%)
Jan 28, 2022 27.52 27.77 27.13 27.81 7,502,673 +0.25(+0.91%)
Jan 27, 2022 27.88 28.04 27.38 27.56 6,489,907 -0.04(-0.13%)
Jan 26, 2022 27.98 28.31 27.38 27.59 9,373,902 -0.04(-0.13%)
Jan 25, 2022 26.80 27.77 26.55 27.63 8,578,213 +0.50(+1.84%)
Jan 24, 2022 26.80 27.20 26.05 27.13 12,903,102 +0.00(+0.00%)
Jan 21, 2022 27.41 27.56 26.98 27.13 7,055,739 -0.43(-1.56%)
Jan 20, 2022 27.88 28.09 27.52 27.56 5,235,714 -0.29(-1.03%)
Jan 19, 2022 28.13 28.23 27.81 27.84 4,960,520 -0.18(-0.64%)
Jan 18, 2022 28.27 28.38 27.98 28.02 5,027,543 -0.36(-1.26%)
Jan 14, 2022 28.38 0 -0.18(-0.63%)
Jan 13, 2022 28.84 28.95 28.48 28.56 5,339,281 -0.32(-1.11%)
Jan 12, 2022 28.88 28.91 28.56 28.88 3,646,426 +0.00(+0.00%)
Jan 11, 2022 28.52 28.91 28.38 28.88 3,665,327 +0.39(+1.38%)
Jan 10, 2022 28.63 28.73 28.23 28.48 5,510,773 -0.14(-0.50%)
Jan 07, 2022 28.59 28.70 28.45 28.63 4,725,105 +0.14(+0.50%)
Jan 06, 2022 28.52 28.73 28.27 28.48 5,703,547 +0.11(+0.38%)
Jan 05, 2022 28.98 29.09 28.34 28.38 6,691,562 -0.61(-2.10%)
Jan 04, 2022 28.81 29.24 28.77 28.98 5,615,319 +0.25(+0.87%)
Jan 03, 2022 28.09 28.77 28.06 28.73 5,592,228 +0.79(+2.81%)
Dec 31, 2021 28.38 28.48 27.91 27.95 6,505,582 -0.46(-1.64%)
Dec 30, 2021 28.59 28.84 28.38 28.41 5,304,463 -0.14(-0.50%)
Dec 29, 2021 28.73 28.76 28.52 28.56 4,622,754 -0.10(-0.36%)
Dec 28, 2021 28.70 28.97 28.66 28.66 5,653,058 +0.03(+0.12%)
Dec 27, 2021 28.59 28.66 28.24 28.63 4,572,762 +0.14(+0.49%)
Dec 23, 2021 28.49 28.59 28.32 28.49 3,837,650 +0.17(+0.61%)
Dec 22, 2021 28.07 28.36 27.96 28.31 4,905,233 +0.28(+0.99%)
Dec 21, 2021 27.62 28.17 27.58 28.03 9,072,693 +0.94(+3.47%)
Dec 20, 2021 27.51 27.51 26.68 27.10 10,209,020 -0.49(-1.77%)
Dec 17, 2021 27.96 28.00 27.51 27.58 12,085,599 -0.45(-1.61%)
Dec 16, 2021 28.49 28.56 27.96 28.03 6,335,582 -0.14(-0.49%)
Dec 15, 2021 28.21 28.31 27.90 28.17 6,413,372 +0.07(+0.25%)
Dec 14, 2021 28.66 28.87 28.07 28.10 6,330,757 -0.52(-1.82%)
Dec 13, 2021 29.04 29.08 28.38 28.63 6,332,676 -0.52(-1.79%)
Dec 10, 2021 29.60 29.63 28.94 29.15 5,619,058 -0.31(-1.06%)
Dec 09, 2021 29.56 29.56 29.26 29.46 3,031,909 -0.10(-0.35%)
Dec 08, 2021 29.50 29.70 29.36 29.56 5,110,665 +0.14(+0.47%)
Dec 07, 2021 29.18 29.56 29.11 29.43 6,651,900 +0.38(+1.32%)
Dec 06, 2021 28.63 29.29 28.49 29.04 5,172,435 +0.63(+2.20%)
Dec 03, 2021 28.52 28.59 28.24 28.42 6,189,986 -0.14(-0.49%)
Dec 02, 2021 27.90 28.63 27.81 28.56 7,696,901 +0.80(+2.88%)
Dec 01, 2021 28.52 28.73 27.74 27.76 7,237,075 -0.42(-1.48%)
Nov 30, 2021 28.90 29.00 28.17 28.17 11,663,300 -0.87(-2.99%)
Nov 29, 2021 29.25 29.36 28.83 29.04 4,288,172 +0.00(+0.00%)
Nov 26, 2021 29.22 29.29 28.80 29.04 5,043,145 -0.38(-1.30%)
Nov 24, 2021 29.32 29.50 29.27 29.43 4,984,747 +0.10(+0.36%)
Nov 23, 2021 29.18 29.39 29.10 29.32 3,688,985 +0.17(+0.60%)
Nov 22, 2021 29.22 29.32 28.97 29.15 4,080,547 -0.03(-0.12%)
Nov 19, 2021 29.29 29.46 29.08 29.18 3,427,053 -0.17(-0.59%)
Nov 18, 2021 29.36 29.43 29.11 29.36 5,319,808 +0.07(+0.24%)
Nov 17, 2021 29.63 29.69 29.29 29.29 6,425,415 -0.38(-1.29%)
Nov 16, 2021 29.77 29.77 29.60 29.67 1,913,885 -0.03(-0.12%)
Nov 15, 2021 29.84 29.95 29.70 29.70 2,513,708 -0.14(-0.47%)
Nov 12, 2021 29.88 29.95 29.77 29.84 2,627,970 -0.03(-0.12%)
Nov 11, 2021 29.81 29.91 29.74 29.88 2,283,450 -0.24(-0.81%)
Nov 10, 2021 29.98 29.81 30.12 3,977,070 +0.14(+0.46%)
Nov 09, 2021 29.95 30.15 29.91 29.98 2,815,684 -0.10(-0.35%)
Nov 08, 2021 30.40 30.40 29.91 30.09 3,455,707 -0.17(-0.57%)
Nov 05, 2021 29.67 30.30 29.67 30.26 6,051,467 +0.63(+2.11%)
Nov 04, 2021 29.60 29.84 29.50 29.63 3,383,654 +0.07(+0.24%)
Nov 03, 2021 29.56 29.84 29.46 29.56 4,504,082 +0.00(+0.00%)
Nov 02, 2021 29.91 29.93 29.53 29.56 3,428,906 -0.42(-1.39%)
Nov 01, 2021 29.56 30.05 29.61 29.98 4,049,147 +0.56(+1.89%)
Oct 29, 2021 29.81 29.91 29.32 29.43 5,625,640 -0.38(-1.28%)
Oct 28, 2021 30.05 30.12 29.32 29.81 6,186,083 -0.10(-0.35%)
Oct 27, 2021 30.40 30.47 29.91 29.91 5,418,039 -0.31(-1.04%)
Oct 26, 2021 30.33 30.19 30.23 3,473,822 -0.10(-0.34%)
Oct 25, 2021 30.26 30.43 30.23 30.33 2,348,806 +0.10(+0.35%)
Oct 22, 2021 30.30 30.40 30.09 30.23 3,146,279 -0.07(-0.23%)
Oct 21, 2021 30.36 30.50 30.16 30.30 2,105,610 -0.07(-0.23%)
Oct 20, 2021 30.05 30.57 30.05 30.36 4,522,790 +0.24(+0.81%)
Oct 19, 2021 29.91 30.19 29.82 30.12 2,393,519 +0.28(+0.93%)
Oct 18, 2021 29.95 29.95 29.67 29.84 2,470,460 +0.00(+0.00%)
Oct 15, 2021 29.88 30.12 29.81 29.84 2,688,706 +0.03(+0.12%)
Oct 14, 2021 29.74 29.91 29.70 29.81 3,271,718 +0.14(+0.47%)
Oct 13, 2021 29.63 29.67 29.39 29.67 2,294,814 +0.07(+0.23%)
Oct 12, 2021 29.46 29.77 29.43 29.60 3,322,382 +0.14(+0.47%)
Oct 11, 2021 29.63 29.70 29.46 29.46 3,028,635 -0.10(-0.35%)
Oct 08, 2021 29.46 29.70 29.43 29.56 4,002,989 +0.10(+0.35%)
Oct 07, 2021 29.53 29.74 29.46 29.46 3,166,189 +0.00(+0.00%)
Oct 06, 2021 29.43 29.50 29.04 29.46 8,817,001 -0.31(-1.05%)
Oct 05, 2021 29.56 29.91 29.39 29.77 5,157,064 +0.21(+0.71%)
Oct 04, 2021 29.46 29.98 29.46 29.56 5,572,760 +0.14(+0.47%)
Oct 01, 2021 29.29 29.60 29.15 29.43 4,936,191 +0.14(+0.48%)
Sep 30, 2021 29.53 29.63 29.25 29.29 4,867,081 -0.21(-0.71%)
Sep 29, 2021 30.02 30.02 29.50 29.50 5,369,868 -0.38(-1.28%)
Sep 28, 2021 30.18 30.22 29.84 29.88 8,584,546 -0.31(-1.01%)
Sep 27, 2021 30.18 30.32 30.12 30.18 5,860,890 +0.17(+0.56%)
Sep 24, 2021 30.12 30.25 30.01 30.01 3,984,190 -0.03(-0.11%)
Sep 23, 2021 30.22 30.32 30.05 30.05 5,069,095 +0.00(+0.00%)
Sep 22, 2021 29.64 30.15 29.51 30.05 6,523,773 +0.64(+2.19%)
Sep 21, 2021 29.37 29.71 29.30 29.40 5,062,336 +0.17(+0.58%)
Sep 20, 2021 29.03 29.32 28.79 29.23 6,645,076 -0.14(-0.46%)
Sep 17, 2021 29.40 29.47 29.25 29.37 6,659,228 -0.03(-0.12%)
Sep 16, 2021 29.44 29.57 29.37 29.40 2,763,372 +0.03(+0.12%)
Sep 15, 2021 29.30 29.47 29.17 29.37 3,663,941 +0.07(+0.23%)
Sep 14, 2021 29.23 29.43 29.10 29.30 4,819,008 +0.14(+0.47%)
Sep 13, 2021 29.06 29.40 28.91 29.17 3,735,877 +0.27(+0.94%)
Sep 10, 2021 29.10 29.11 28.83 28.89 3,320,207 -0.10(-0.35%)
Sep 09, 2021 28.83 29.22 28.76 29.00 2,492,566 +0.10(+0.35%)
Sep 08, 2021 29.03 29.27 28.83 28.89 4,272,226 -0.10(-0.35%)
Sep 07, 2021 29.37 29.50 29.00 29.00 3,633,712 -0.31(-1.04%)
Sep 03, 2021 29.50 29.56 29.20 29.30 3,879,680 -0.17(-0.58%)
Sep 02, 2021 29.61 29.64 29.44 29.47 2,447,893 -0.14(-0.46%)
Sep 01, 2021 29.61 29.67 29.37 29.61 3,181,533 +0.14(+0.46%)
Aug 31, 2021 29.47 29.78 29.40 29.47 5,471,206 +0.00(+0.00%)
Aug 30, 2021 29.64 29.71 29.37 29.47 2,375,475 -0.17(-0.57%)
Aug 27, 2021 29.34 29.78 29.34 29.64 2,319,454 +0.31(+1.04%)
Aug 26, 2021 29.64 29.67 29.27 29.34 2,423,979 -0.24(-0.80%)
Aug 25, 2021 29.50 29.71 29.31 29.57 2,874,907 +0.07(+0.23%)
Aug 24, 2021 29.23 29.50 29.22 29.50 3,395,596 +0.34(+1.16%)
Aug 23, 2021 28.96 29.23 28.96 29.17 3,066,625 +0.24(+0.82%)
Aug 20, 2021 28.52 28.96 28.32 28.93 3,244,597 +0.37(+1.31%)
Aug 19, 2021 28.83 28.93 28.39 28.56 3,568,154 -0.44(-1.52%)
Aug 18, 2021 29.10 29.27 28.96 29.00 2,874,815 -0.17(-0.58%)
Aug 17, 2021 29.03 29.34 28.93 29.17 3,144,366 +0.00(+0.00%)
Aug 16, 2021 29.20 29.37 28.96 29.17 3,119,577 -0.10(-0.35%)
Aug 13, 2021 29.20 29.47 29.17 29.27 5,214,078 +0.10(+0.35%)
Aug 12, 2021 29.13 29.32 28.96 29.17 4,994,864 +0.03(+0.12%)
Aug 11, 2021 28.89 29.20 28.76 29.13 3,131,298 +0.27(+0.94%)
Aug 10, 2021 28.62 28.93 28.42 28.86 2,974,410 +0.24(+0.83%)
Aug 09, 2021 28.52 28.76 28.32 28.62 3,746,081 -0.03(-0.12%)
Aug 06, 2021 28.59 28.85 28.49 28.66 4,309,098 +0.17(+0.60%)
Aug 05, 2021 28.11 28.57 28.11 28.49 2,927,626 +0.41(+1.45%)
Aug 04, 2021 28.42 28.59 28.05 28.08 4,151,702 -0.47(-1.66%)
Aug 03, 2021 28.52 28.59 28.05 28.56 4,623,913 +0.00(+0.00%)
Aug 02, 2021 29.03 29.17 28.52 28.56 6,329,290 -0.24(-0.82%)
Jul 30, 2021 29.23 29.50 28.72 28.79 6,560,390 -0.44(-1.51%)
Jul 29, 2021 28.69 29.30 28.52 29.23 4,876,157 +0.68(+2.38%)
Jul 28, 2021 28.76 29.01 28.45 28.56 5,893,790 -0.17(-0.59%)
Jul 27, 2021 28.52 28.79 28.18 28.72 4,209,178 +0.00(+0.00%)
Jul 26, 2021 28.49 28.89 28.45 28.72 3,953,400 +0.27(+0.95%)
Jul 23, 2021 28.79 28.83 28.39 28.45 4,512,836 -0.17(-0.59%)
Jul 22, 2021 29.17 29.20 28.49 28.62 4,381,622 -0.54(-1.86%)
Jul 21, 2021 29.17 29.47 29.06 29.17 3,591,269 +0.17(+0.58%)
Jul 20, 2021 28.15 29.06 28.05 29.00 5,910,597 +0.92(+3.26%)
Jul 19, 2021 28.28 28.40 27.74 28.08 7,647,548 -0.64(-2.24%)
Jul 16, 2021 28.83 28.96 28.49 28.72 4,709,777 +0.00(+0.00%)
Jul 15, 2021 28.52 28.96 28.22 28.72 5,802,353 +0.17(+0.59%)
Jul 14, 2021 29.03 29.37 28.49 28.56 7,026,086 -0.41(-1.41%)
Jul 13, 2021 30.18 30.18 28.93 28.96 8,791,594 -1.32(-4.37%)
Jul 12, 2021 30.12 30.42 29.95 30.28 3,839,392 +0.07(+0.22%)
Jul 09, 2021 29.67 30.25 29.67 30.22 5,434,181 +0.71(+2.41%)
Jul 08, 2021 29.61 29.88 29.08 29.50 6,788,756 -0.44(-1.47%)
Jul 07, 2021 29.98 30.01 29.71 29.95 5,233,991 -0.03(-0.11%)
Jul 06, 2021 30.32 30.32 29.88 29.98 7,485,428 -0.10(-0.34%)
Jul 02, 2021 30.32 30.35 30.05 30.08 4,313,662 -0.17(-0.56%)
Jul 01, 2021 30.22 30.49 30.01 30.25 3,795,216 +0.14(+0.45%)
Jun 30, 2021 30.12 30.22 29.95 30.12 5,736,210 +0.00(+0.00%)
Jun 29, 2021 30.52 30.59 30.08 30.12 6,291,559 -0.31(-1.00%)
Jun 28, 2021 30.62 30.65 30.22 30.42 6,735,064 -0.10(-0.33%)
Jun 25, 2021 30.55 30.70 30.45 30.52 7,023,888 +0.07(+0.22%)
Jun 24, 2021 30.52 30.55 30.32 30.45 6,165,626 +0.07(+0.22%)
Jun 23, 2021 30.45 30.55 30.29 30.39 4,808,413 +0.03(+0.11%)
Jun 22, 2021 30.42 30.49 30.19 30.35 4,356,024 -0.03(-0.11%)
Jun 21, 2021 30.39 30.49 30.06 30.39 6,497,977 +0.36(+1.21%)
Jun 18, 2021 30.06 30.12 29.53 30.02 12,787,975 +0.03(+0.11%)
Jun 17, 2021 30.88 30.95 29.73 29.99 7,837,863 -0.86(-2.79%)
Jun 16, 2021 30.72 31.05 30.59 30.85 6,836,831 +0.30(+0.98%)
Jun 15, 2021 30.88 30.88 30.45 30.55 5,519,020 -0.23(-0.75%)
Jun 14, 2021 31.18 31.25 30.69 30.78 5,582,604 -0.30(-0.96%)
Jun 11, 2021 31.38 31.48 30.65 31.08 8,002,850 -0.40(-1.26%)
Jun 10, 2021 31.78 31.88 31.48 31.48 4,559,387 -0.10(-0.31%)
Jun 09, 2021 31.45 31.91 31.38 31.58 6,911,253 +0.13(+0.42%)
Jun 08, 2021 31.21 31.45 31.08 31.45 5,455,130 +0.20(+0.64%)
Jun 07, 2021 31.28 31.35 31.12 31.25 4,988,097 -0.03(-0.11%)
Jun 04, 2021 31.25 31.35 31.02 31.28 4,945,677 +0.10(+0.32%)
Jun 03, 2021 31.21 31.21 30.98 31.18 3,974,926 +0.03(+0.11%)
Jun 02, 2021 31.28 31.35 31.05 31.15 4,482,610 -0.03(-0.11%)
Jun 01, 2021 30.88 31.21 30.78 31.18 5,379,110 +0.50(+1.62%)
May 28, 2021 30.59 30.72 30.45 30.69 5,531,958 +0.17(+0.54%)
May 27, 2021 30.52 30.55 30.32 30.52 9,081,969 +0.10(+0.33%)
May 26, 2021 30.69 30.75 30.35 30.42 5,155,126 -0.13(-0.43%)
May 25, 2021 30.75 30.95 30.49 30.55 4,179,814 -0.10(-0.32%)
May 24, 2021 30.65 30.75 30.45 30.65 4,647,267 +0.07(+0.22%)
May 21, 2021 30.62 30.78 30.52 30.59 3,365,189 +0.03(+0.11%)
May 20, 2021 30.72 30.78 30.52 30.55 3,200,088 -0.20(-0.65%)
May 19, 2021 30.32 30.75 30.22 30.75 4,632,991 +0.17(+0.54%)
May 18, 2021 30.45 30.85 30.32 30.59 5,179,541 +0.23(+0.76%)
May 17, 2021 30.25 30.42 29.96 30.35 2,782,655 +0.13(+0.44%)
May 14, 2021 29.86 30.25 29.86 30.22 4,484,927 +0.46(+1.56%)
May 13, 2021 29.13 29.92 29.03 29.76 4,559,877 +0.70(+2.39%)
May 12, 2021 30.06 30.11 29.00 29.06 6,018,705 -0.99(-3.30%)
May 11, 2021 30.02 30.22 29.79 30.06 4,126,521 -0.17(-0.55%)
May 10, 2021 30.45 30.71 30.22 30.22 2,988,124 -0.17(-0.54%)
May 07, 2021 30.16 30.45 30.09 30.39 2,736,047 +0.10(+0.33%)
May 06, 2021 30.25 30.29 29.86 30.29 3,515,103 +0.13(+0.44%)
May 05, 2021 29.99 30.29 29.66 30.16 4,196,322 +0.23(+0.77%)
May 04, 2021 30.25 30.25 29.69 29.92 4,059,954 -0.23(-0.77%)
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.