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 (%)
Nov 30, 2004 13.56 13.63 13.46 13.63 1,223,042 +0.10(+0.76%)
Nov 29, 2004 13.55 13.56 13.35 13.52 1,732,716 +0.08(+0.56%)
Nov 26, 2004 13.42 13.48 13.35 13.45 483,085 +0.03(+0.26%)
Nov 24, 2004 13.35 13.42 13.30 13.41 1,209,821 +0.11(+0.83%)
Nov 23, 2004 13.32 13.32 13.21 13.30 1,419,618 +0.12(+0.94%)
Nov 22, 2004 12.91 13.18 12.91 13.18 1,317,916 +0.27(+2.08%)
Nov 19, 2004 13.08 13.13 12.90 12.91 818,703 -0.10(-0.74%)
Nov 18, 2004 13.14 13.14 12.88 13.01 1,175,968 +0.04(+0.32%)
Nov 17, 2004 13.25 13.28 12.96 12.97 1,359,904 -0.14(-1.10%)
Nov 16, 2004 13.22 13.24 12.95 13.11 2,194,008 -0.06(-0.47%)
Nov 15, 2004 13.08 13.21 13.03 13.17 1,439,377 +0.13(+1.00%)
Nov 12, 2004 12.91 13.04 12.80 13.04 1,492,844 +0.25(+1.94%)
Nov 11, 2004 12.66 12.80 12.63 12.80 1,201,975 +0.13(+1.03%)
Nov 10, 2004 12.66 12.69 12.53 12.66 1,187,737 +0.10(+0.82%)
Nov 09, 2004 12.54 12.59 12.42 12.56 1,394,628 +0.11(+0.89%)
Nov 08, 2004 12.49 12.55 12.42 12.45 2,060,633 +0.03(+0.28%)
Nov 05, 2004 12.79 12.79 12.22 12.42 3,356,320 -0.35(-2.75%)
Nov 04, 2004 12.61 12.80 12.56 12.77 2,334,067 +0.24(+1.92%)
Nov 03, 2004 12.53 12.57 12.46 12.53 1,445,334 +0.10(+0.78%)
Nov 02, 2004 12.43 12.51 12.40 12.43 1,114,802 +0.01(+0.06%)
Nov 01, 2004 12.42 12.46 12.38 12.42 1,365,861 +0.05(+0.39%)
Oct 29, 2004 12.38 12.43 12.35 12.38 1,665,011 +0.06(+0.50%)
Oct 28, 2004 12.34 12.39 12.25 12.31 1,348,426 +0.08(+0.62%)
Oct 27, 2004 12.22 12.29 12.17 12.24 1,341,598 +0.05(+0.40%)
Oct 26, 2004 11.94 12.20 11.82 12.19 2,413,831 +0.45(+3.87%)
Oct 25, 2004 11.53 11.78 11.46 11.74 1,638,714 +0.20(+1.73%)
Oct 22, 2004 11.70 11.74 11.54 11.54 916,337 -0.15(-1.30%)
Oct 21, 2004 11.53 11.69 11.52 11.69 1,219,991 +0.18(+1.56%)
Oct 20, 2004 11.76 11.76 11.24 11.51 3,071,263 -0.25(-2.11%)
Oct 19, 2004 11.84 11.85 11.74 11.76 892,510 -0.05(-0.47%)
Oct 18, 2004 11.75 11.84 11.70 11.81 1,399,132 +0.10(+0.88%)
Oct 15, 2004 11.87 11.87 11.70 11.71 1,713,828 -0.17(-1.39%)
Oct 14, 2004 11.94 11.96 11.70 11.87 1,547,908 +0.00(+0.00%)
Oct 13, 2004 11.94 11.98 11.87 11.87 935,660 +0.00(+0.00%)
Oct 12, 2004 11.77 11.93 11.77 11.87 1,234,665 +0.09(+0.76%)
Oct 11, 2004 11.97 11.97 11.77 11.78 808,387 -0.08(-0.64%)
Oct 08, 2004 11.80 11.93 11.78 11.86 907,329 +0.11(+0.94%)
Oct 07, 2004 11.76 11.82 11.70 11.75 1,096,060 -0.01(-0.06%)
Oct 06, 2004 11.82 11.86 11.75 11.76 1,230,307 -0.02(-0.17%)
Oct 05, 2004 11.85 11.88 11.77 11.78 1,000,023 -0.08(-0.70%)
Oct 04, 2004 11.87 11.90 11.85 11.86 1,108,990 -0.01(-0.06%)
Oct 01, 2004 11.85 11.93 11.77 11.87 1,345,085 +0.08(+0.64%)
Sep 30, 2004 11.87 11.98 11.79 11.79 1,351,478 +0.00(+0.00%)
Sep 29, 2004 11.86 11.91 11.70 11.79 1,725,161 -0.07(-0.58%)
Sep 28, 2004 12.11 12.18 11.74 11.86 2,762,233 -0.54(-4.38%)
Sep 27, 2004 12.42 12.45 12.32 12.40 2,411,070 +0.02(+0.17%)
Sep 24, 2004 12.45 12.51 12.38 12.38 1,518,850 +0.01(+0.06%)
Sep 23, 2004 12.31 12.45 12.29 12.38 1,860,861 +0.08(+0.62%)
Sep 22, 2004 12.29 12.39 12.26 12.30 1,940,479 +0.05(+0.45%)
Sep 21, 2004 12.34 12.38 12.22 12.24 2,032,592 -0.09(-0.72%)
Sep 20, 2004 12.39 12.56 12.22 12.33 2,637,721 -0.25(-1.97%)
Sep 17, 2004 12.62 12.69 12.54 12.58 1,494,006 -0.03(-0.27%)
Sep 16, 2004 12.42 12.63 12.40 12.62 1,420,490 +0.19(+1.55%)
Sep 15, 2004 12.38 12.46 12.32 12.42 982,444 +0.09(+0.73%)
Sep 14, 2004 12.32 12.38 12.29 12.33 973,436 +0.05(+0.39%)
Sep 13, 2004 12.30 12.33 12.23 12.29 756,374 +0.03(+0.28%)
Sep 10, 2004 12.36 12.37 12.17 12.25 1,761,192 -0.11(-0.89%)
Sep 09, 2004 12.45 12.45 12.35 12.36 1,109,717 -0.01(-0.06%)
Sep 08, 2004 12.40 12.46 12.33 12.37 1,275,491 -0.02(-0.17%)
Sep 07, 2004 12.32 12.42 12.29 12.39 1,077,463 +0.12(+0.95%)
Sep 03, 2004 12.27 12.31 12.19 12.27 662,517 +0.05(+0.39%)
Sep 02, 2004 12.22 12.31 12.14 12.22 1,158,243 +0.02(+0.17%)
Sep 01, 2004 12.29 12.32 12.19 12.20 981,136 -0.08(-0.67%)
Aug 31, 2004 12.26 12.31 12.20 12.29 1,202,120 +0.08(+0.62%)
Aug 30, 2004 12.15 12.24 12.13 12.21 1,023,996 +0.17(+1.37%)
Aug 27, 2004 12.08 12.18 12.04 12.04 1,205,753 +0.03(+0.23%)
Aug 26, 2004 11.93 12.04 11.91 12.02 941,763 +0.12(+0.98%)
Aug 25, 2004 11.95 11.98 11.87 11.90 1,139,792 +0.01(+0.06%)
Aug 24, 2004 12.00 12.00 11.86 11.89 1,455,214 -0.03(-0.29%)
Aug 23, 2004 11.87 11.97 11.82 11.93 907,910 +0.10(+0.87%)
Aug 20, 2004 11.78 11.86 11.74 11.82 845,581 +0.11(+0.94%)
Aug 19, 2004 11.77 11.84 11.70 11.71 1,099,692 -0.11(-0.93%)
Aug 18, 2004 11.69 11.85 11.43 11.82 2,311,692 +0.14(+1.18%)
Aug 17, 2004 11.65 11.70 11.58 11.69 1,034,893 +0.06(+0.47%)
Aug 16, 2004 11.45 11.63 11.45 11.63 900,065 +0.18(+1.56%)
Aug 13, 2004 11.44 11.53 11.43 11.45 733,564 +0.06(+0.54%)
Aug 12, 2004 11.49 11.53 11.39 11.39 889,894 -0.14(-1.19%)
Aug 11, 2004 11.54 11.59 11.46 11.53 960,650 -0.01(-0.12%)
Aug 10, 2004 11.46 11.55 11.40 11.54 872,024 +0.15(+1.33%)
Aug 09, 2004 11.56 11.56 11.32 11.39 1,289,149 -0.08(-0.66%)
Aug 06, 2004 11.36 11.63 11.25 11.47 2,577,281 +0.28(+2.52%)
Aug 05, 2004 11.46 11.48 11.16 11.18 1,354,093 -0.26(-2.29%)
Aug 04, 2004 11.52 11.57 11.39 11.45 1,096,350 -0.07(-0.60%)
Aug 03, 2004 11.40 11.55 11.36 11.52 1,230,016 +0.19(+1.70%)
Aug 02, 2004 11.36 11.40 11.15 11.32 1,161,585 -0.03(-0.30%)
Jul 30, 2004 11.32 11.46 11.29 11.36 1,275,491 +0.05(+0.43%)
Jul 29, 2004 11.32 11.38 11.23 11.31 1,513,184 +0.16(+1.42%)
Jul 28, 2004 11.09 11.27 10.98 11.15 1,882,218 +0.06(+0.56%)
Jul 27, 2004 11.36 11.36 11.01 11.09 2,768,336 -0.14(-1.23%)
Jul 26, 2004 11.18 11.38 11.03 11.23 2,317,359 +0.07(+0.62%)
Jul 23, 2004 11.31 11.36 11.15 11.16 1,779,789 -0.15(-1.34%)
Jul 22, 2004 11.40 11.47 11.30 11.31 1,785,310 -0.10(-0.90%)
Jul 21, 2004 11.60 11.61 11.40 11.41 2,284,814 -0.15(-1.31%)
Jul 20, 2004 11.60 11.70 11.53 11.56 1,406,542 -0.03(-0.30%)
Jul 19, 2004 11.71 11.72 11.56 11.60 1,822,504 -0.06(-0.53%)
Jul 16, 2004 11.58 11.66 11.36 11.66 3,420,102 +0.17(+1.50%)
Jul 15, 2004 11.53 11.63 11.43 11.49 2,259,534 -0.03(-0.30%)
Jul 14, 2004 11.60 11.70 11.52 11.52 1,434,147 -0.08(-0.65%)
Jul 13, 2004 11.84 11.84 11.59 11.60 1,434,147 -0.17(-1.46%)
Jul 12, 2004 11.84 11.90 11.72 11.77 1,147,637 +0.05(+0.47%)
Jul 09, 2004 11.66 11.76 11.63 11.71 787,175 +0.14(+1.19%)
Jul 08, 2004 11.93 11.98 11.57 11.58 1,391,287 -0.33(-2.77%)
Jul 07, 2004 11.82 11.98 11.74 11.91 1,310,070 +0.09(+0.76%)
Jul 06, 2004 11.93 11.93 11.74 11.82 972,709 -0.10(-0.87%)
Jul 02, 2004 11.51 11.94 11.51 11.92 1,715,862 +0.41(+3.59%)
Jul 01, 2004 11.77 11.80 11.44 11.51 1,663,704 -0.17(-1.42%)
Jun 30, 2004 11.50 11.70 11.43 11.67 2,636,413 -0.09(-0.76%)
Jun 29, 2004 12.00 12.00 11.74 11.76 2,146,354 -0.23(-1.95%)
Jun 28, 2004 11.94 12.08 11.91 12.00 2,269,123 +0.15(+1.28%)
Jun 25, 2004 11.84 11.90 11.78 11.85 1,133,399 +0.07(+0.59%)
Jun 24, 2004 11.91 11.97 11.71 11.78 1,926,386 -0.08(-0.70%)
Jun 23, 2004 11.96 11.98 11.80 11.86 1,828,897 -0.08(-0.63%)
Jun 22, 2004 11.86 11.98 11.77 11.93 1,032,423 +0.10(+0.81%)
Jun 21, 2004 11.87 11.92 11.82 11.84 1,606,314 +0.00(+0.00%)
Jun 18, 2004 11.93 11.93 11.83 11.84 1,050,584 -0.05(-0.41%)
Jun 17, 2004 11.82 11.91 11.74 11.89 1,208,658 +0.09(+0.76%)
Jun 16, 2004 11.80 11.87 11.70 11.80 1,132,091 -0.01(-0.06%)
Jun 15, 2004 11.74 11.80 11.63 11.80 1,763,953 +0.25(+2.21%)
Jun 14, 2004 11.91 11.93 11.55 11.55 2,094,631 -0.32(-2.72%)
Jun 10, 2004 12.00 12.08 11.87 11.87 1,535,268 -0.09(-0.75%)
Jun 09, 2004 12.08 12.08 11.96 11.96 1,549,506 -0.05(-0.40%)
Jun 08, 2004 12.24 12.27 11.98 12.01 1,175,533 -0.20(-1.63%)
Jun 07, 2004 12.04 12.22 11.92 12.21 746,494 +0.31(+2.60%)
Jun 04, 2004 11.99 11.99 11.89 11.90 948,010 -0.01(-0.06%)
Jun 03, 2004 12.01 12.05 11.88 11.91 968,641 -0.07(-0.57%)
Jun 02, 2004 12.04 12.20 11.98 11.98 1,215,196 -0.03(-0.23%)
Jun 01, 2004 12.23 12.24 11.96 12.00 1,383,441 -0.23(-1.86%)
May 28, 2004 12.08 12.24 12.04 12.23 1,069,181 +0.22(+1.83%)
May 27, 2004 12.14 12.22 12.00 12.01 1,275,056 +0.01(+0.06%)
May 26, 2004 11.86 12.04 11.78 12.00 1,481,221 +0.25(+2.17%)
May 25, 2004 11.68 11.84 11.56 11.75 1,469,016 +0.13(+1.13%)
May 24, 2004 11.56 11.69 11.52 11.62 1,152,868 +0.17(+1.44%)
May 21, 2004 11.58 11.60 11.45 11.45 1,035,183 -0.03(-0.24%)
May 20, 2004 11.20 11.52 11.20 11.48 1,519,286 +0.29(+2.58%)
May 19, 2004 11.56 11.56 11.18 11.19 2,070,803 -0.17(-1.45%)
May 18, 2004 11.44 11.56 11.32 11.36 2,134,440 +0.14(+1.23%)
May 17, 2004 11.18 11.39 11.09 11.22 1,714,119 +0.04(+0.37%)
May 14, 2004 11.11 11.26 11.03 11.18 1,955,008 +0.07(+0.62%)
May 13, 2004 11.14 11.34 11.04 11.11 2,138,072 -0.11(-0.98%)
May 12, 2004 11.54 11.55 11.12 11.22 1,877,859 -0.21(-1.81%)
May 11, 2004 11.21 11.54 11.21 11.43 1,919,848 +0.18(+1.59%)
May 10, 2004 11.53 11.54 10.97 11.25 4,127,950 -0.40(-3.43%)
May 07, 2004 12.04 12.05 11.60 11.65 2,102,622 -0.43(-3.59%)
May 06, 2004 12.25 12.26 12.04 12.08 1,348,136 -0.19(-1.57%)
May 05, 2004 12.07 12.35 12.02 12.27 1,874,954 +0.21(+1.71%)
May 04, 2004 11.91 12.20 11.86 12.07 1,433,711 +0.22(+1.86%)
May 03, 2004 11.91 11.99 11.65 11.85 1,999,902 -0.06(-0.52%)
Apr 30, 2004 11.96 12.15 11.81 11.91 1,182,652 -0.05(-0.40%)
Apr 29, 2004 12.16 12.27 11.84 11.96 1,577,257 -0.11(-0.91%)
Apr 28, 2004 12.34 12.35 12.04 12.07 1,518,705 -0.19(-1.52%)
Apr 27, 2004 12.22 12.38 12.08 12.25 1,836,888 +0.16(+1.31%)
Apr 26, 2004 11.96 12.20 11.96 12.09 1,123,519 +0.08(+0.63%)
Apr 23, 2004 12.24 12.24 11.91 12.02 1,211,564 -0.11(-0.91%)
Apr 22, 2004 11.87 12.16 11.82 12.13 1,455,940 +0.18(+1.50%)
Apr 21, 2004 11.94 12.02 11.78 11.95 2,356,587 -0.07(-0.57%)
Apr 20, 2004 12.35 12.38 12.01 12.02 1,528,875 -0.30(-2.40%)
Apr 19, 2004 12.38 12.39 12.17 12.31 1,448,095 -0.01(-0.06%)
Apr 16, 2004 12.30 12.42 12.07 12.32 1,835,290 +0.16(+1.30%)
Apr 15, 2004 11.98 12.21 11.80 12.16 2,856,381 +0.19(+1.61%)
Apr 14, 2004 12.22 12.23 11.77 11.97 4,860,352 -0.25(-2.08%)
Apr 13, 2004 11.71 12.42 11.58 12.22 5,454,874 +0.10(+0.85%)
Apr 12, 2004 12.60 12.60 11.56 12.12 4,876,479 -0.47(-3.77%)
Apr 08, 2004 12.86 12.91 12.60 12.60 1,175,097 -0.25(-1.98%)
Apr 07, 2004 12.56 13.04 12.33 12.85 3,307,212 +0.23(+1.80%)
Apr 06, 2004 12.42 12.67 12.42 12.62 3,661,863 +0.04(+0.33%)
Apr 05, 2004 12.75 12.84 12.18 12.58 5,884,203 -0.29(-2.25%)
Apr 02, 2004 13.47 13.48 12.63 12.87 5,197,277 -0.57(-4.25%)
Apr 01, 2004 13.51 13.51 13.27 13.44 1,620,117 -0.01(-0.10%)
Mar 31, 2004 13.50 13.55 13.25 13.46 1,401,312 +0.05(+0.41%)
Mar 30, 2004 13.42 13.42 13.08 13.40 2,302,830 -0.08(-0.61%)
Mar 29, 2004 13.63 13.63 13.32 13.48 1,810,881 -0.35(-2.54%)
Mar 26, 2004 13.89 13.90 13.74 13.83 1,757,851 -0.03(-0.20%)
Mar 25, 2004 13.70 13.94 13.46 13.86 4,245,489 -0.08(-0.59%)
Mar 24, 2004 14.32 14.38 13.90 13.94 4,462,696 -0.60(-4.12%)
Mar 23, 2004 14.49 14.61 14.43 14.54 1,753,056 +0.12(+0.86%)
Mar 22, 2004 14.45 14.52 14.39 14.42 1,778,046 +0.01(+0.10%)
Mar 19, 2004 14.32 14.49 14.24 14.41 2,125,577 +0.16(+1.11%)
Mar 18, 2004 13.88 14.25 13.88 14.25 1,550,088 +0.30(+2.12%)
Mar 17, 2004 13.77 13.95 13.66 13.95 1,862,168 +0.18(+1.30%)
Mar 16, 2004 13.86 13.90 13.65 13.77 2,426,761 -0.08(-0.60%)
Mar 15, 2004 13.77 13.96 13.59 13.86 2,685,085 -0.39(-2.75%)
Mar 12, 2004 14.08 14.25 14.08 14.25 1,019,492 +0.23(+1.62%)
Mar 11, 2004 14.11 14.25 13.78 14.02 2,316,487 -0.11(-0.78%)
Mar 10, 2004 14.19 14.37 14.12 14.13 1,168,559 -0.08(-0.58%)
Mar 09, 2004 14.14 14.25 14.12 14.21 1,437,053 -0.05(-0.34%)
Mar 08, 2004 14.41 14.41 13.94 14.26 2,147,952 -0.19(-1.33%)
Mar 05, 2004 14.43 14.51 14.35 14.45 1,934,667 +0.02(+0.14%)
Mar 04, 2004 14.43 14.47 14.35 14.43 1,215,051 +0.04(+0.29%)
Mar 03, 2004 14.29 14.51 14.25 14.39 1,723,127 +0.04(+0.29%)
Mar 02, 2004 14.18 14.35 14.14 14.35 1,424,848 +0.08(+0.53%)
Mar 01, 2004 14.10 14.28 14.04 14.28 1,328,812 +0.23(+1.67%)
Feb 27, 2004 14.01 14.09 13.99 14.04 877,400 +0.03(+0.25%)
Feb 26, 2004 13.98 14.03 13.92 14.01 864,759 +0.03(+0.20%)
Feb 25, 2004 14.02 14.03 13.86 13.98 721,214 +0.00(+0.00%)
Feb 24, 2004 13.81 14.03 13.77 13.98 1,326,197 +0.19(+1.35%)
Feb 23, 2004 13.88 13.88 13.77 13.79 897,885 -0.03(-0.20%)
Feb 20, 2004 13.85 13.91 13.77 13.82 1,116,836 -0.01(-0.05%)
Feb 19, 2004 13.83 13.92 13.79 13.83 1,193,839 -0.01(-0.05%)
Feb 18, 2004 13.96 13.96 13.81 13.83 1,146,475 -0.12(-0.89%)
Feb 17, 2004 14.01 14.01 13.90 13.96 1,556,044 +0.02(+0.15%)
Feb 13, 2004 13.90 13.96 13.88 13.94 1,326,924 +0.05(+0.35%)
Feb 12, 2004 13.79 13.92 13.70 13.89 1,542,242 +0.12(+0.90%)
Feb 11, 2004 13.79 13.87 13.69 13.77 1,355,691 +0.00(+0.00%)
Feb 10, 2004 13.83 13.87 13.74 13.77 2,017,192 -0.07(-0.50%)
Feb 09, 2004 13.56 13.83 13.39 13.83 3,210,450 -0.06(-0.40%)
Feb 06, 2004 13.70 13.89 13.63 13.89 1,247,160 +0.26(+1.92%)
Feb 05, 2004 13.71 13.72 13.55 13.63 1,543,114 -0.10(-0.75%)
Feb 04, 2004 13.80 13.83 13.64 13.73 1,671,113 -0.07(-0.50%)
Feb 03, 2004 13.82 13.97 13.74 13.80 1,937,428 +0.01(+0.05%)
Feb 02, 2004 13.57 13.83 13.48 13.79 2,628,132 +0.29(+2.14%)
Jan 30, 2004 13.40 13.50 13.26 13.50 1,469,452 +0.17(+1.29%)
Jan 29, 2004 13.21 13.35 13.01 13.33 2,044,361 +0.14(+1.10%)
Jan 28, 2004 13.52 13.57 13.18 13.19 2,777,925 -0.29(-2.15%)
Jan 27, 2004 13.28 13.54 13.22 13.48 3,882,121 +0.27(+2.03%)
Jan 26, 2004 13.00 13.24 12.97 13.21 3,045,983 +0.28(+2.13%)
Jan 23, 2004 12.87 12.93 12.84 12.93 3,315,930 +0.10(+0.75%)
Jan 22, 2004 12.89 12.93 12.82 12.84 2,337,118 +0.02(+0.16%)
Jan 21, 2004 12.77 12.86 12.73 12.82 2,103,784 +0.08(+0.65%)
Jan 20, 2004 12.74 12.78 12.71 12.73 2,326,802 +0.01(+0.05%)
Jan 16, 2004 12.73 12.78 12.66 12.73 3,829,817 -0.01(-0.05%)
Jan 15, 2004 12.84 12.87 12.73 12.73 8,956,338 -0.23(-1.81%)
Jan 14, 2004 12.88 13.01 12.81 12.97 1,766,423 +0.18(+1.40%)
Jan 13, 2004 13.05 13.07 12.75 12.79 1,687,240 -0.22(-1.69%)
Jan 12, 2004 12.91 13.05 12.88 13.01 1,375,886 +0.24(+1.89%)
Jan 09, 2004 12.87 12.93 12.77 12.77 799,379 -0.08(-0.59%)
Jan 08, 2004 12.80 12.86 12.77 12.84 729,350 +0.08(+0.59%)
Jan 07, 2004 12.83 12.90 12.73 12.77 993,050 -0.06(-0.48%)
Jan 06, 2004 12.58 12.88 12.56 12.83 1,099,111 +0.30(+2.42%)
Jan 05, 2004 12.91 12.91 12.49 12.53 2,057,001 -0.32(-2.47%)
Jan 02, 2004 12.77 13.05 12.71 12.84 1,698,573 +0.18(+1.41%)
Dec 31, 2003 12.82 12.86 12.66 12.66 752,596 -0.12(-0.97%)
Dec 30, 2003 12.77 12.86 12.75 12.79 967,188 +0.02(+0.16%)
Dec 29, 2003 12.73 12.93 12.70 12.77 880,596 -0.01(-0.11%)
Dec 26, 2003 12.77 12.83 12.75 12.78 453,301 +0.01(+0.05%)
Dec 24, 2003 12.75 12.83 12.64 12.77 728,624 -0.30(-2.32%)
Dec 23, 2003 13.07 13.10 13.01 13.08 1,614,160 +0.01(+0.11%)
Dec 22, 2003 13.01 13.08 12.98 13.06 1,664,430 +0.12(+0.96%)
Dec 19, 2003 12.88 13.04 12.86 12.94 1,931,035 +0.11(+0.86%)
Dec 18, 2003 12.80 12.90 12.73 12.83 3,325,083 +0.23(+1.86%)
Dec 17, 2003 12.03 12.61 11.96 12.60 2,251,252 +0.60(+4.99%)
Dec 16, 2003 11.89 12.01 11.82 12.00 574,472 +0.06(+0.46%)
Dec 15, 2003 12.22 12.29 11.87 11.94 1,180,327 -0.26(-2.14%)
Dec 12, 2003 11.99 12.21 11.98 12.20 955,129 +0.22(+1.84%)
Dec 11, 2003 11.82 12.02 11.81 11.98 721,359 +0.12(+1.04%)
Dec 10, 2003 11.89 11.92 11.81 11.86 767,271 +0.01(+0.12%)
Dec 09, 2003 12.11 12.11 11.82 11.85 1,138,193 -0.32(-2.66%)
Dec 08, 2003 12.01 12.18 11.94 12.17 739,666 +0.16(+1.32%)
Dec 05, 2003 11.89 11.98 11.86 12.01 570,840 +0.05(+0.40%)
Dec 04, 2003 12.01 12.02 11.94 11.96 694,481 -0.12(-0.97%)
Dec 03, 2003 12.06 12.10 11.95 12.08 1,064,241 +0.01(+0.06%)
Dec 02, 2003 11.98 12.11 11.98 12.07 884,955 +0.10(+0.86%)
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.