Annaly Capital Management Inc (NY: NLY )

21.79 -0.09 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 15.06 15.21 14.97 15.19 1,688,571 +0.11(+0.73%)
Jun 29, 2005 15.09 15.21 15.04 15.08 1,532,477 -0.04(-0.28%)
Jun 28, 2005 15.14 15.21 15.08 15.12 1,524,212 -0.27(-1.76%)
Jun 27, 2005 15.50 15.56 15.31 15.39 1,327,738 -0.08(-0.49%)
Jun 24, 2005 15.37 15.57 15.36 15.46 1,380,280 +0.10(+0.66%)
Jun 23, 2005 15.37 15.40 15.31 15.36 1,293,969 -0.03(-0.17%)
Jun 22, 2005 15.41 15.56 15.26 15.39 2,717,819 -0.03(-0.16%)
Jun 21, 2005 15.80 15.88 15.37 15.41 5,296,075 -0.36(-2.31%)
Jun 20, 2005 16.94 16.95 15.67 15.78 4,923,434 -1.16(-6.85%)
Jun 17, 2005 16.85 16.95 16.56 16.94 1,284,759 +0.04(+0.25%)
Jun 16, 2005 16.94 16.94 16.86 16.90 783,064 -0.03(-0.20%)
Jun 15, 2005 16.89 16.94 16.85 16.93 931,364 +0.07(+0.40%)
Jun 14, 2005 16.85 16.89 16.79 16.86 699,822 +0.01(+0.05%)
Jun 13, 2005 16.80 16.86 16.74 16.85 928,531 +0.10(+0.61%)
Jun 10, 2005 16.68 16.79 16.65 16.75 752,955 +0.13(+0.76%)
Jun 09, 2005 16.52 16.67 16.37 16.63 1,278,501 +0.19(+1.13%)
Jun 08, 2005 16.29 16.54 16.28 16.44 1,647,481 +0.21(+1.30%)
Jun 07, 2005 16.13 16.29 16.07 16.23 870,320 +0.15(+0.95%)
Jun 06, 2005 15.92 16.09 15.92 16.07 1,268,701 +0.13(+0.80%)
Jun 03, 2005 16.09 16.15 15.92 15.95 991,700 -0.11(-0.69%)
Jun 02, 2005 16.07 16.09 16.01 16.06 967,495 -0.05(-0.32%)
Jun 01, 2005 16.02 16.11 15.96 16.11 1,291,017 +0.14(+0.90%)
May 31, 2005 15.96 16.02 15.85 15.96 563,801 +0.00(+0.00%)
May 27, 2005 15.87 15.99 15.81 15.96 560,849 +0.14(+0.86%)
May 26, 2005 15.88 15.96 15.81 15.83 736,307 +0.04(+0.27%)
May 25, 2005 15.92 15.92 15.78 15.79 694,273 -0.08(-0.53%)
May 24, 2005 15.96 15.98 15.79 15.87 779,640 -0.04(-0.27%)
May 23, 2005 15.87 15.94 15.84 15.91 954,861 +0.06(+0.37%)
May 20, 2005 16.01 16.02 15.58 15.85 2,572,116 -0.24(-1.47%)
May 19, 2005 16.26 16.27 16.04 16.09 1,044,833 -0.07(-0.42%)
May 18, 2005 16.09 16.29 16.05 16.16 1,118,629 +0.18(+1.11%)
May 17, 2005 15.96 16.01 15.91 15.98 576,907 +0.03(+0.21%)
May 16, 2005 15.93 15.99 15.88 15.95 739,613 +0.04(+0.27%)
May 13, 2005 16.07 16.07 15.89 15.91 621,421 -0.08(-0.48%)
May 12, 2005 16.11 16.13 15.96 15.98 487,644 -0.11(-0.68%)
May 11, 2005 16.18 16.18 16.01 16.09 474,419 -0.06(-0.37%)
May 10, 2005 16.11 16.17 16.01 16.15 484,101 -0.03(-0.16%)
May 09, 2005 16.09 16.21 16.09 16.18 443,956 +0.08(+0.53%)
May 06, 2005 16.26 16.28 15.95 16.09 899,248 -0.16(-0.99%)
May 05, 2005 16.25 16.32 16.09 16.25 548,570 -0.01(-0.05%)
May 04, 2005 16.18 16.30 16.05 16.26 867,723 +0.20(+1.27%)
May 03, 2005 16.24 16.24 15.91 16.06 1,000,556 -0.18(-1.10%)
May 02, 2005 16.18 16.25 16.03 16.24 605,127 +0.04(+0.26%)
Apr 29, 2005 16.07 16.19 15.93 16.19 768,069 +0.10(+0.63%)
Apr 28, 2005 16.09 16.22 16.01 16.09 880,593 +0.02(+0.11%)
Apr 27, 2005 16.05 16.08 15.92 16.07 1,071,046 +0.13(+0.80%)
Apr 26, 2005 16.05 16.08 15.89 15.95 751,302 -0.06(-0.37%)
Apr 25, 2005 16.02 16.07 15.90 16.01 1,062,190 -0.01(-0.05%)
Apr 22, 2005 15.96 16.07 15.91 16.02 854,262 +0.11(+0.69%)
Apr 21, 2005 15.83 15.93 15.75 15.91 679,986 +0.13(+0.80%)
Apr 20, 2005 16.00 16.01 15.78 15.78 793,218 -0.13(-0.80%)
Apr 19, 2005 15.80 15.93 15.71 15.91 819,313 +0.15(+0.97%)
Apr 18, 2005 15.53 15.80 15.41 15.75 965,606 +0.21(+1.36%)
Apr 15, 2005 15.63 15.75 15.50 15.54 672,193 -0.05(-0.33%)
Apr 14, 2005 15.75 15.82 15.58 15.59 705,608 -0.19(-1.18%)
Apr 13, 2005 15.92 15.96 15.75 15.78 485,282 -0.14(-0.90%)
Apr 12, 2005 15.73 15.92 15.63 15.92 718,832 +0.22(+1.40%)
Apr 11, 2005 15.84 15.84 15.65 15.70 562,975 -0.03(-0.21%)
Apr 08, 2005 15.75 15.84 15.63 15.74 747,051 +0.08(+0.54%)
Apr 07, 2005 15.81 15.83 15.56 15.65 706,906 -0.10(-0.65%)
Apr 06, 2005 15.95 15.95 15.52 15.75 729,813 +0.13(+0.81%)
Apr 05, 2005 15.84 15.84 15.41 15.63 947,895 -0.30(-1.86%)
Apr 04, 2005 15.77 15.92 15.58 15.92 1,318,882 +0.06(+0.37%)
Apr 01, 2005 15.88 15.96 15.60 15.86 1,813,965 -0.03(-0.16%)
Mar 31, 2005 15.91 15.99 15.57 15.89 1,214,977 -0.03(-0.21%)
Mar 30, 2005 15.50 15.92 15.41 15.92 1,098,203 +0.07(+0.43%)
Mar 29, 2005 15.92 15.96 15.83 15.85 1,342,497 +0.02(+0.11%)
Mar 28, 2005 15.93 15.95 15.76 15.84 1,093,952 +0.06(+0.38%)
Mar 24, 2005 15.70 15.79 15.54 15.78 1,350,408 +0.16(+1.03%)
Mar 23, 2005 15.46 15.65 15.22 15.62 1,738,516 +0.26(+1.71%)
Mar 22, 2005 15.54 15.67 15.33 15.35 1,153,815 -0.13(-0.82%)
Mar 21, 2005 15.52 15.61 15.44 15.48 1,171,408 +0.03(+0.16%)
Mar 18, 2005 15.84 15.92 15.37 15.46 1,553,140 -0.31(-1.99%)
Mar 17, 2005 16.01 16.01 15.58 15.77 2,381,073 +0.31(+2.03%)
Mar 16, 2005 15.24 15.46 15.20 15.46 1,018,267 +0.22(+1.45%)
Mar 15, 2005 15.46 15.55 15.16 15.24 1,179,201 -0.31(-2.01%)
Mar 14, 2005 14.85 15.63 14.69 15.55 3,650,719 -0.02(-0.11%)
Mar 11, 2005 16.22 16.22 15.51 15.57 3,882,851 -1.12(-6.70%)
Mar 10, 2005 16.47 16.73 16.13 16.68 868,667 +0.21(+1.29%)
Mar 09, 2005 16.60 16.61 16.26 16.47 931,010 -0.21(-1.27%)
Mar 08, 2005 16.81 16.82 16.62 16.68 731,466 -0.06(-0.35%)
Mar 07, 2005 16.52 16.77 16.48 16.74 904,089 +0.23(+1.38%)
Mar 04, 2005 16.48 16.52 16.39 16.52 511,140 +0.06(+0.36%)
Mar 03, 2005 16.52 16.52 16.09 16.46 532,984 +0.01(+0.05%)
Mar 02, 2005 16.29 16.46 16.01 16.45 856,978 +0.20(+1.25%)
Mar 01, 2005 16.30 16.30 16.10 16.24 643,619 +0.03(+0.16%)
Feb 28, 2005 16.13 16.30 16.10 16.22 975,642 -0.13(-0.78%)
Feb 25, 2005 16.41 16.51 16.28 16.35 694,391 -0.03(-0.16%)
Feb 24, 2005 16.34 16.46 16.27 16.37 801,247 +0.12(+0.73%)
Feb 23, 2005 16.28 16.42 16.14 16.25 1,218,756 +0.27(+1.70%)
Feb 22, 2005 16.12 16.30 15.88 15.98 1,214,387 -0.13(-0.79%)
Feb 18, 2005 16.30 16.30 16.11 16.11 810,339 -0.19(-1.19%)
Feb 17, 2005 16.31 16.39 16.26 16.30 846,588 -0.03(-0.21%)
Feb 16, 2005 16.30 16.36 16.18 16.34 688,369 +0.04(+0.26%)
Feb 15, 2005 16.40 16.41 16.13 16.29 779,522 -0.02(-0.10%)
Feb 14, 2005 16.35 16.35 16.26 16.31 671,130 +0.02(+0.10%)
Feb 11, 2005 16.18 16.31 16.11 16.29 810,103 +0.18(+1.10%)
Feb 10, 2005 16.09 16.27 15.85 16.12 923,572 +0.19(+1.17%)
Feb 09, 2005 15.89 15.96 15.77 15.93 914,480 +0.08(+0.48%)
Feb 08, 2005 15.84 15.93 15.71 15.85 1,403,895 -0.02(-0.11%)
Feb 07, 2005 16.19 16.24 15.74 15.87 2,408,584 -0.42(-2.60%)
Feb 04, 2005 16.43 16.47 16.11 16.29 2,034,763 -0.39(-2.34%)
Feb 03, 2005 16.94 16.94 16.68 16.68 768,069 -0.25(-1.50%)
Feb 02, 2005 16.90 16.94 16.81 16.94 1,189,001 +0.07(+0.40%)
Feb 01, 2005 16.73 16.90 16.67 16.87 983,907 +0.27(+1.63%)
Jan 31, 2005 16.47 16.94 16.47 16.60 1,081,554 -0.04(-0.25%)
Jan 28, 2005 16.37 16.73 16.23 16.64 1,386,066 +0.20(+1.24%)
Jan 27, 2005 16.51 16.52 16.19 16.44 793,100 +0.14(+0.83%)
Jan 26, 2005 16.60 16.64 16.18 16.30 922,273 -0.25(-1.48%)
Jan 25, 2005 16.60 16.69 16.46 16.55 1,015,787 -0.05(-0.31%)
Jan 24, 2005 16.73 16.80 16.52 16.60 1,425,975 -0.31(-1.85%)
Jan 21, 2005 16.47 16.95 16.43 16.91 1,505,202 +0.45(+2.73%)
Jan 20, 2005 16.32 16.47 16.24 16.46 638,424 +0.11(+0.67%)
Jan 19, 2005 16.46 16.52 16.28 16.35 946,596 -0.08(-0.46%)
Jan 18, 2005 16.08 16.43 16.01 16.43 928,649 +0.47(+2.92%)
Jan 14, 2005 15.91 16.01 15.70 15.96 1,155,468 +0.27(+1.73%)
Jan 13, 2005 15.77 16.00 15.69 15.69 1,491,388 +0.03(+0.22%)
Jan 12, 2005 15.91 15.92 15.54 15.66 1,304,595 -0.18(-1.12%)
Jan 11, 2005 16.01 16.03 15.75 15.84 700,294 -0.08(-0.53%)
Jan 10, 2005 16.01 16.05 15.80 15.92 1,036,450 +0.00(+0.00%)
Jan 07, 2005 16.07 16.08 15.84 15.92 1,251,580 +0.19(+1.18%)
Jan 06, 2005 15.45 15.96 15.38 15.74 1,742,648 +0.36(+2.37%)
Jan 05, 2005 16.09 16.18 15.27 15.37 3,253,991 -0.73(-4.52%)
Jan 04, 2005 16.51 16.51 16.07 16.10 1,744,774 -0.32(-1.96%)
Jan 03, 2005 16.52 16.67 16.35 16.42 1,623,748 -0.19(-1.17%)
Dec 31, 2004 16.79 16.88 16.62 16.62 965,370 -0.17(-1.01%)
Dec 30, 2004 16.72 16.81 16.64 16.79 1,224,777 +0.10(+0.61%)
Dec 29, 2004 16.77 16.78 16.63 16.68 1,374,495 -0.59(-3.43%)
Dec 28, 2004 17.23 17.31 17.20 17.28 1,784,328 +0.09(+0.54%)
Dec 27, 2004 17.28 17.31 17.18 17.18 1,238,946 -0.08(-0.44%)
Dec 23, 2004 17.39 17.39 17.22 17.26 844,816 -0.07(-0.39%)
Dec 22, 2004 17.32 17.37 17.18 17.33 1,022,871 +0.09(+0.54%)
Dec 21, 2004 17.06 17.23 16.98 17.23 1,048,730 +0.25(+1.45%)
Dec 20, 2004 16.95 17.07 16.94 16.99 1,155,704 -0.08(-0.50%)
Dec 17, 2004 16.88 17.08 16.85 17.07 706,316 +0.22(+1.31%)
Dec 16, 2004 17.14 17.15 16.85 16.85 992,172 -0.27(-1.58%)
Dec 15, 2004 17.06 17.12 17.02 17.12 1,557,745 +0.08(+0.50%)
Dec 14, 2004 16.94 17.05 16.77 17.04 1,602,495 +0.09(+0.55%)
Dec 13, 2004 16.98 17.02 16.91 16.95 806,443 +0.00(+0.00%)
Dec 10, 2004 16.86 16.95 16.81 16.95 858,159 +0.03(+0.15%)
Dec 09, 2004 16.91 16.93 16.77 16.92 745,280 +0.03(+0.15%)
Dec 08, 2004 16.79 16.90 16.76 16.90 722,964 +0.08(+0.50%)
Dec 07, 2004 16.85 16.93 16.81 16.81 878,940 -0.10(-0.60%)
Dec 06, 2004 16.76 16.91 16.61 16.91 1,128,666 +0.17(+1.01%)
Dec 03, 2004 16.37 16.74 16.37 16.74 1,189,119 +0.38(+2.33%)
Dec 02, 2004 16.68 16.68 16.34 16.36 1,699,788 -0.39(-2.33%)
Dec 01, 2004 16.80 16.81 16.64 16.75 1,227,257 -0.02(-0.10%)
Nov 30, 2004 16.68 16.77 16.56 16.77 993,943 +0.13(+0.76%)
Nov 29, 2004 16.68 16.68 16.43 16.64 1,408,146 +0.09(+0.56%)
Nov 26, 2004 16.52 16.59 16.43 16.55 392,594 +0.04(+0.26%)
Nov 24, 2004 16.43 16.52 16.36 16.51 983,199 +0.14(+0.83%)
Nov 23, 2004 16.39 16.39 16.26 16.37 1,153,697 +0.15(+0.94%)
Nov 22, 2004 15.89 16.22 15.89 16.22 1,071,046 +0.33(+2.08%)
Nov 19, 2004 16.09 16.15 15.87 15.89 665,345 -0.12(-0.74%)
Nov 18, 2004 16.17 16.17 15.85 16.01 955,688 +0.05(+0.32%)
Nov 17, 2004 16.30 16.34 15.95 15.96 1,105,169 -0.18(-1.10%)
Nov 16, 2004 16.27 16.29 15.94 16.13 1,783,030 -0.08(-0.47%)
Nov 15, 2004 16.09 16.26 16.03 16.21 1,169,755 +0.16(+1.00%)
Nov 12, 2004 15.88 16.05 15.74 16.05 1,213,206 +0.30(+1.94%)
Nov 11, 2004 15.58 15.75 15.54 15.74 976,823 +0.16(+1.03%)
Nov 10, 2004 15.58 15.61 15.42 15.58 965,252 +0.13(+0.82%)
Nov 09, 2004 15.43 15.49 15.29 15.46 1,133,388 +0.14(+0.89%)
Nov 08, 2004 15.36 15.45 15.29 15.32 1,674,638 +0.04(+0.28%)
Nov 05, 2004 15.74 15.74 15.03 15.28 2,727,619 -0.43(-2.75%)
Nov 04, 2004 15.52 15.75 15.46 15.71 1,896,853 +0.30(+1.92%)
Nov 03, 2004 15.41 15.47 15.33 15.41 1,174,596 +0.12(+0.78%)
Nov 02, 2004 15.30 15.40 15.25 15.30 905,979 +0.01(+0.05%)
Nov 01, 2004 15.29 15.34 15.24 15.29 1,110,010 +0.06(+0.39%)
Oct 29, 2004 15.23 15.30 15.20 15.23 1,353,123 +0.08(+0.50%)
Oct 28, 2004 15.19 15.24 15.08 15.15 1,095,841 +0.09(+0.62%)
Oct 27, 2004 15.04 15.12 14.97 15.06 1,090,292 +0.06(+0.40%)
Oct 26, 2004 14.69 15.01 14.55 15.00 1,961,675 +0.56(+3.87%)
Oct 25, 2004 14.19 14.50 14.10 14.44 1,331,752 +0.25(+1.73%)
Oct 22, 2004 14.40 14.44 14.19 14.19 744,690 -0.19(-1.30%)
Oct 21, 2004 14.19 14.39 14.18 14.38 991,464 +0.22(+1.56%)
Oct 20, 2004 14.47 14.47 13.83 14.16 2,495,958 -0.30(-2.11%)
Oct 19, 2004 14.57 14.58 14.44 14.47 725,326 -0.07(-0.47%)
Oct 18, 2004 14.46 14.57 14.40 14.53 1,137,049 +0.13(+0.88%)
Oct 15, 2004 14.61 14.61 14.40 14.41 1,392,796 -0.20(-1.39%)
Oct 14, 2004 14.69 14.71 14.40 14.61 1,257,956 +0.00(+0.00%)
Oct 13, 2004 14.69 14.74 14.60 14.61 760,394 +0.00(+0.00%)
Oct 12, 2004 14.48 14.68 14.48 14.61 1,003,389 +0.11(+0.76%)
Oct 11, 2004 14.73 14.73 14.48 14.50 656,961 -0.09(-0.64%)
Oct 08, 2004 14.52 14.68 14.50 14.59 737,369 +0.14(+0.94%)
Oct 07, 2004 14.47 14.55 14.40 14.46 890,747 -0.01(-0.06%)
Oct 06, 2004 14.54 14.59 14.46 14.47 999,847 -0.03(-0.18%)
Oct 05, 2004 14.58 14.62 14.48 14.49 812,700 -0.10(-0.70%)
Oct 04, 2004 14.60 14.64 14.58 14.59 901,256 -0.01(-0.06%)
Oct 01, 2004 14.58 14.68 14.48 14.60 1,093,125 +0.09(+0.64%)
Sep 30, 2004 14.61 14.74 14.51 14.51 1,098,321 +0.00(+0.00%)
Sep 29, 2004 14.59 14.65 14.40 14.51 1,402,006 -0.08(-0.58%)
Sep 28, 2004 14.91 14.99 14.44 14.59 2,244,816 -0.67(-4.38%)
Sep 27, 2004 15.29 15.32 15.16 15.26 1,959,432 +0.03(+0.17%)
Sep 24, 2004 15.32 15.39 15.24 15.24 1,234,341 +0.01(+0.06%)
Sep 23, 2004 15.15 15.32 15.12 15.23 1,512,287 +0.09(+0.62%)
Sep 22, 2004 15.12 15.24 15.08 15.13 1,576,991 +0.07(+0.45%)
Sep 21, 2004 15.19 15.23 15.04 15.07 1,651,850 -0.11(-0.73%)
Sep 20, 2004 15.24 15.46 15.04 15.18 2,143,627 -0.30(-1.97%)
Sep 17, 2004 15.53 15.62 15.43 15.48 1,214,151 -0.04(-0.27%)
Sep 16, 2004 15.29 15.54 15.26 15.52 1,154,406 +0.24(+1.55%)
Sep 15, 2004 15.23 15.33 15.16 15.29 798,413 +0.11(+0.73%)
Sep 14, 2004 15.16 15.24 15.12 15.18 791,093 +0.06(+0.39%)
Sep 13, 2004 15.13 15.17 15.05 15.12 614,691 +0.04(+0.28%)
Sep 10, 2004 15.21 15.22 14.97 15.08 1,431,288 -0.14(-0.89%)
Sep 09, 2004 15.32 15.32 15.20 15.21 901,846 -0.01(-0.06%)
Sep 08, 2004 15.26 15.33 15.18 15.22 1,036,568 -0.03(-0.17%)
Sep 07, 2004 15.16 15.28 15.13 15.24 875,634 +0.14(+0.95%)
Sep 03, 2004 15.09 15.14 15.00 15.10 538,415 +0.06(+0.39%)
Sep 02, 2004 15.03 15.15 14.94 15.04 941,283 +0.03(+0.17%)
Sep 01, 2004 15.12 15.16 15.00 15.02 797,351 -0.10(-0.67%)
Aug 31, 2004 15.08 15.15 15.01 15.12 976,941 +0.09(+0.62%)
Aug 30, 2004 14.95 15.06 14.92 15.02 832,183 +0.20(+1.37%)
Aug 27, 2004 14.86 14.99 14.82 14.82 979,893 +0.03(+0.23%)
Aug 26, 2004 14.69 14.81 14.66 14.79 765,353 +0.14(+0.98%)
Aug 25, 2004 14.70 14.74 14.61 14.64 926,287 +0.01(+0.06%)
Aug 24, 2004 14.76 14.76 14.59 14.63 1,182,625 -0.04(-0.29%)
Aug 23, 2004 14.60 14.73 14.54 14.68 737,842 +0.13(+0.87%)
Aug 20, 2004 14.50 14.59 14.45 14.55 687,188 +0.14(+0.94%)
Aug 19, 2004 14.48 14.57 14.40 14.41 893,699 -0.14(-0.93%)
Aug 18, 2004 14.38 14.58 14.06 14.55 1,878,669 +0.17(+1.18%)
Aug 17, 2004 14.34 14.40 14.25 14.38 841,038 +0.07(+0.47%)
Aug 16, 2004 14.09 14.31 14.09 14.31 731,466 +0.22(+1.56%)
Aug 13, 2004 14.08 14.19 14.06 14.09 596,153 +0.08(+0.54%)
Aug 12, 2004 14.14 14.19 14.02 14.02 723,201 -0.17(-1.19%)
Aug 11, 2004 14.20 14.26 14.10 14.19 780,702 -0.02(-0.12%)
Aug 10, 2004 14.10 14.21 14.03 14.20 708,678 +0.19(+1.33%)
Aug 09, 2004 14.22 14.22 13.93 14.02 1,047,667 -0.09(-0.66%)
Aug 06, 2004 13.97 14.31 13.85 14.11 2,094,508 +0.35(+2.52%)
Aug 05, 2004 14.10 14.13 13.73 13.76 1,100,446 -0.32(-2.28%)
Aug 04, 2004 14.18 14.24 14.02 14.08 890,983 -0.08(-0.60%)
Aug 03, 2004 14.03 14.21 13.98 14.17 999,611 +0.24(+1.70%)
Aug 02, 2004 13.98 14.03 13.72 13.93 943,998 -0.04(-0.30%)
Jul 30, 2004 13.93 14.10 13.90 13.97 1,036,568 +0.06(+0.43%)
Jul 29, 2004 13.93 14.00 13.81 13.91 1,229,737 +0.19(+1.42%)
Jul 28, 2004 13.64 13.87 13.51 13.72 1,529,644 +0.08(+0.56%)
Jul 27, 2004 13.97 13.97 13.54 13.64 2,249,775 -0.17(-1.23%)
Jul 26, 2004 13.76 14.01 13.57 13.81 1,883,274 +0.08(+0.62%)
Jul 23, 2004 13.91 13.97 13.72 13.73 1,446,402 -0.19(-1.34%)
Jul 22, 2004 14.03 14.11 13.91 13.91 1,450,888 -0.13(-0.91%)
Jul 21, 2004 14.28 14.29 14.03 14.04 1,856,826 -0.19(-1.31%)
Jul 20, 2004 14.28 14.40 14.19 14.23 1,143,070 -0.04(-0.30%)
Jul 19, 2004 14.41 14.42 14.23 14.27 1,481,115 -0.08(-0.53%)
Jul 16, 2004 14.25 14.35 13.97 14.35 2,779,453 +0.21(+1.50%)
Jul 15, 2004 14.19 14.31 14.07 14.14 1,836,281 -0.04(-0.30%)
Jul 14, 2004 14.27 14.40 14.18 14.18 1,165,504 -0.09(-0.65%)
Jul 13, 2004 14.57 14.57 14.26 14.27 1,165,504 -0.21(-1.46%)
Jul 12, 2004 14.57 14.64 14.42 14.48 932,663 +0.07(+0.47%)
Jul 09, 2004 14.35 14.47 14.31 14.41 639,723 +0.17(+1.19%)
Jul 08, 2004 14.68 14.74 14.24 14.25 1,130,673 -0.41(-2.78%)
Jul 07, 2004 14.55 14.74 14.45 14.65 1,064,670 +0.11(+0.76%)
Jul 06, 2004 14.68 14.68 14.45 14.54 790,503 -0.13(-0.87%)
Jul 02, 2004 14.16 14.69 14.16 14.67 1,394,449 +0.51(+3.59%)
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.