Annaly Capital Management Inc (NY: NLY )

21.50 +0.19 (+0.87%)
Streaming Delayed Price Updated: 1:21 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 11.71 11.85 11.67 11.84 2,087,305 +0.16(+1.38%)
Nov 29, 2006 11.67 11.74 11.64 11.68 1,304,713 -0.01(-0.07%)
Nov 28, 2006 11.70 11.73 11.59 11.69 991,700 -0.04(-0.36%)
Nov 27, 2006 11.86 11.91 11.70 11.73 2,044,445 -0.13(-1.07%)
Nov 24, 2006 11.87 11.89 11.86 11.86 240,161 -0.05(-0.43%)
Nov 22, 2006 11.83 11.92 11.76 11.91 1,466,592 +0.03(+0.29%)
Nov 21, 2006 11.67 11.87 11.65 11.87 2,252,490 +0.19(+1.67%)
Nov 20, 2006 11.65 11.81 11.65 11.68 1,424,440 +0.03(+0.22%)
Nov 17, 2006 11.60 11.69 11.54 11.65 1,696,718 +0.01(+0.07%)
Nov 16, 2006 11.60 11.69 11.54 11.65 2,319,320 +0.06(+0.51%)
Nov 15, 2006 11.71 11.77 11.59 11.59 2,466,322 -0.17(-1.44%)
Nov 14, 2006 11.74 11.77 11.65 11.76 1,887,879 -0.01(-0.07%)
Nov 13, 2006 11.85 11.92 11.74 11.76 2,697,628 -0.06(-0.50%)
Nov 10, 2006 11.81 11.85 11.73 11.82 1,371,425 -0.03(-0.21%)
Nov 09, 2006 11.69 11.86 11.64 11.85 2,027,442 +0.12(+1.01%)
Nov 08, 2006 11.68 11.81 11.60 11.73 1,384,767 -0.01(-0.07%)
Nov 07, 2006 11.53 11.80 11.50 11.74 2,303,971 +0.18(+1.54%)
Nov 06, 2006 11.36 11.64 11.36 11.56 2,736,002 +0.22(+1.94%)
Nov 03, 2006 11.39 11.39 11.21 11.34 3,862,543 +0.19(+1.67%)
Nov 02, 2006 11.06 11.37 11.02 11.15 5,609,560 +0.04(+0.38%)
Nov 01, 2006 11.08 11.17 11.02 11.11 1,586,909 +0.00(+0.00%)
Oct 31, 2006 11.01 11.13 11.00 11.11 1,410,507 +0.09(+0.85%)
Oct 30, 2006 11.05 11.10 10.96 11.02 1,405,194 -0.03(-0.31%)
Oct 27, 2006 11.05 11.16 11.01 11.05 2,043,264 -0.15(-1.36%)
Oct 26, 2006 11.21 11.27 11.18 11.20 1,077,185 -0.01(-0.07%)
Oct 25, 2006 11.14 11.24 11.14 11.21 863,826 +0.10(+0.91%)
Oct 24, 2006 11.14 11.16 11.08 11.11 1,672,749 -0.03(-0.23%)
Oct 23, 2006 11.27 11.31 11.12 11.14 2,221,083 -0.21(-1.87%)
Oct 20, 2006 11.26 11.37 11.18 11.35 1,214,623 +0.05(+0.45%)
Oct 19, 2006 11.21 11.35 11.13 11.30 1,968,169 +0.02(+0.15%)
Oct 18, 2006 11.29 11.32 11.26 11.28 1,193,016 +0.00(+0.00%)
Oct 17, 2006 11.26 11.36 11.20 11.28 2,030,512 -0.01(-0.08%)
Oct 16, 2006 11.18 11.32 11.15 11.29 1,492,332 +0.10(+0.91%)
Oct 13, 2006 11.07 11.22 11.00 11.19 1,942,547 +0.08(+0.69%)
Oct 12, 2006 11.04 11.20 11.04 11.11 1,404,958 +0.04(+0.38%)
Oct 11, 2006 11.09 11.14 10.98 11.07 1,965,690 -0.08(-0.68%)
Oct 10, 2006 11.34 11.48 11.04 11.15 2,779,925 -0.22(-1.94%)
Oct 09, 2006 11.22 11.47 11.15 11.37 1,370,953 +0.11(+0.98%)
Oct 06, 2006 11.39 11.40 11.25 11.26 3,112,421 -0.18(-1.56%)
Oct 05, 2006 11.42 11.46 11.38 11.43 2,800,352 -0.04(-0.37%)
Oct 04, 2006 11.26 11.50 11.18 11.48 2,047,042 +0.14(+1.27%)
Oct 03, 2006 11.15 11.35 11.11 11.33 1,260,908 +0.18(+1.59%)
Oct 02, 2006 11.13 11.22 11.09 11.15 1,624,811 +0.03(+0.23%)
Sep 29, 2006 11.11 11.32 11.11 11.13 1,467,773 -0.03(-0.23%)
Sep 28, 2006 11.01 11.17 10.95 11.15 1,971,593 +0.14(+1.31%)
Sep 27, 2006 10.99 11.05 10.89 11.01 1,323,251 -0.03(-0.23%)
Sep 26, 2006 10.87 11.06 10.87 11.04 2,098,404 +0.09(+0.85%)
Sep 25, 2006 10.84 10.95 10.80 10.94 1,120,636 +0.03(+0.31%)
Sep 22, 2006 10.88 10.94 10.82 10.91 711,629 -0.01(-0.08%)
Sep 21, 2006 10.97 11.01 10.84 10.92 1,979,504 -0.09(-0.85%)
Sep 20, 2006 11.02 11.07 10.99 11.01 1,433,059 +0.01(+0.08%)
Sep 19, 2006 10.81 11.12 10.76 11.00 3,295,317 +0.15(+1.40%)
Sep 18, 2006 10.85 10.94 10.76 10.85 1,513,349 -0.07(-0.62%)
Sep 15, 2006 10.87 10.99 10.87 10.92 1,138,702 -0.01(-0.08%)
Sep 14, 2006 10.86 10.96 10.86 10.93 1,135,396 -0.04(-0.39%)
Sep 13, 2006 10.82 11.00 10.80 10.97 1,522,205 +0.04(+0.39%)
Sep 12, 2006 10.83 10.96 10.73 10.93 2,144,571 +0.08(+0.70%)
Sep 11, 2006 10.80 10.87 10.75 10.85 1,919,050 +0.03(+0.23%)
Sep 08, 2006 10.67 10.84 10.63 10.82 2,272,563 +0.12(+1.11%)
Sep 07, 2006 10.60 10.74 10.55 10.71 1,935,227 +0.04(+0.40%)
Sep 06, 2006 10.54 10.70 10.48 10.66 2,626,902 +0.07(+0.64%)
Sep 05, 2006 10.50 10.60 10.44 10.60 2,728,091 -0.01(-0.08%)
Sep 01, 2006 10.60 10.64 10.48 10.60 1,934,518 +0.01(+0.08%)
Aug 31, 2006 10.60 10.65 10.54 10.60 2,941,214 -0.03(-0.32%)
Aug 30, 2006 10.63 10.72 10.59 10.63 2,255,678 +0.03(+0.32%)
Aug 29, 2006 10.53 10.65 10.49 10.60 1,855,173 +0.03(+0.24%)
Aug 28, 2006 10.57 10.65 10.54 10.57 1,348,755 -0.01(-0.08%)
Aug 25, 2006 10.54 10.60 10.47 10.58 1,398,228 +0.03(+0.24%)
Aug 24, 2006 10.41 10.60 10.38 10.55 2,044,681 +0.14(+1.30%)
Aug 23, 2006 10.46 10.50 10.33 10.42 3,088,924 -0.07(-0.65%)
Aug 22, 2006 10.44 10.51 10.44 10.48 2,039,368 +0.00(+0.00%)
Aug 21, 2006 10.50 10.54 10.44 10.48 3,573,853 -0.09(-0.88%)
Aug 18, 2006 10.50 10.63 10.49 10.58 2,662,914 +0.04(+0.40%)
Aug 17, 2006 10.42 10.61 10.42 10.54 12,051,304 -0.08(-0.80%)
Aug 16, 2006 10.54 10.82 10.54 10.62 3,539,021 +0.11(+1.05%)
Aug 15, 2006 10.40 10.61 10.35 10.51 4,379,351 +0.09(+0.89%)
Aug 14, 2006 10.46 10.54 10.25 10.42 2,715,221 -0.31(-2.92%)
Aug 11, 2006 10.71 10.81 10.60 10.73 1,063,135 -0.02(-0.16%)
Aug 10, 2006 10.72 10.82 10.65 10.75 950,374 -0.08(-0.78%)
Aug 09, 2006 11.15 11.20 10.79 10.83 1,797,553 -0.31(-2.81%)
Aug 08, 2006 11.14 11.26 11.09 11.15 1,385,712 -0.01(-0.08%)
Aug 07, 2006 11.18 11.21 11.04 11.15 832,773 -0.07(-0.60%)
Aug 04, 2006 11.01 11.30 10.97 11.22 3,351,048 +0.46(+4.25%)
Aug 03, 2006 10.46 10.84 10.26 10.76 3,473,018 -0.12(-1.09%)
Aug 02, 2006 10.71 10.91 10.71 10.88 1,129,846 +0.20(+1.90%)
Aug 01, 2006 10.72 10.80 10.61 10.68 796,642 -0.17(-1.56%)
Jul 31, 2006 10.82 10.97 10.71 10.85 881,655 -0.01(-0.08%)
Jul 28, 2006 10.42 10.86 10.33 10.86 2,202,545 +0.54(+5.25%)
Jul 27, 2006 10.45 10.48 10.30 10.32 965,370 -0.09(-0.90%)
Jul 26, 2006 10.39 10.48 10.32 10.41 1,056,286 -0.01(-0.08%)
Jul 25, 2006 10.43 10.48 10.33 10.42 1,745,010 +0.00(+0.00%)
Jul 24, 2006 10.48 10.50 10.32 10.42 1,598,126 +0.04(+0.41%)
Jul 21, 2006 10.62 10.65 10.32 10.37 2,861,750 -0.29(-2.70%)
Jul 20, 2006 10.87 10.87 10.65 10.66 676,798 -0.18(-1.64%)
Jul 19, 2006 10.48 10.87 10.38 10.84 2,209,630 +0.36(+3.48%)
Jul 18, 2006 10.35 10.49 10.35 10.48 817,069 +0.10(+0.98%)
Jul 17, 2006 10.29 10.44 10.29 10.37 773,854 +0.07(+0.66%)
Jul 14, 2006 10.50 10.52 10.23 10.31 1,057,585 -0.17(-1.62%)
Jul 13, 2006 10.55 10.70 10.46 10.48 1,261,144 -0.14(-1.36%)
Jul 12, 2006 10.42 10.70 10.42 10.62 1,461,751 +0.07(+0.64%)
Jul 11, 2006 10.65 10.65 10.44 10.55 2,271,855 -0.14(-1.35%)
Jul 10, 2006 10.66 10.73 10.59 10.70 444,193 +0.03(+0.24%)
Jul 07, 2006 10.61 10.80 10.53 10.67 733,237 +0.01(+0.08%)
Jul 06, 2006 10.77 10.87 10.60 10.66 761,102 -0.14(-1.33%)
Jul 05, 2006 10.80 10.86 10.65 10.81 831,002 -0.08(-0.70%)
Jul 03, 2006 10.82 10.93 10.75 10.88 771,847 +0.03(+0.31%)
Jun 30, 2006 10.71 10.93 10.59 10.85 2,406,459 +0.14(+1.26%)
Jun 29, 2006 10.26 10.76 10.21 10.71 2,613,087 +0.47(+4.55%)
Jun 28, 2006 10.08 10.28 10.02 10.25 1,375,085 +0.14(+1.42%)
Jun 27, 2006 10.37 10.42 10.10 10.10 1,381,579 -0.22(-2.13%)
Jun 26, 2006 10.32 10.43 10.19 10.32 2,426,885 +0.05(+0.50%)
Jun 23, 2006 10.25 10.32 10.21 10.27 934,552 -0.02(-0.17%)
Jun 22, 2006 10.25 10.32 10.19 10.29 894,525 +0.05(+0.50%)
Jun 21, 2006 10.18 10.32 10.12 10.24 1,274,959 +0.07(+0.67%)
Jun 20, 2006 10.26 10.32 10.15 10.17 940,220 -0.08(-0.83%)
Jun 19, 2006 10.13 10.29 10.11 10.26 1,472,024 +0.11(+1.09%)
Jun 16, 2006 10.25 10.26 10.11 10.15 1,602,967 -0.10(-0.99%)
Jun 15, 2006 10.10 10.35 10.10 10.25 1,491,978 +0.14(+1.42%)
Jun 14, 2006 10.25 10.28 10.07 10.10 2,429,719 -0.21(-2.05%)
Jun 13, 2006 10.49 10.58 10.32 10.32 1,623,394 -0.23(-2.17%)
Jun 12, 2006 10.80 10.84 10.45 10.54 1,346,393 -0.32(-2.96%)
Jun 09, 2006 10.80 10.98 10.76 10.87 698,523 +0.03(+0.31%)
Jun 08, 2006 10.76 10.86 10.53 10.83 1,927,670 -0.03(-0.31%)
Jun 07, 2006 10.76 10.93 10.71 10.87 1,221,353 +0.14(+1.26%)
Jun 06, 2006 11.15 11.15 10.63 10.73 2,874,857 -0.47(-4.16%)
Jun 05, 2006 11.50 11.54 11.17 11.20 1,325,848 -0.30(-2.65%)
Jun 02, 2006 11.31 11.65 11.27 11.50 2,197,822 +0.32(+2.88%)
Jun 01, 2006 11.01 11.20 10.87 11.18 1,685,501 +0.17(+1.54%)
May 31, 2006 10.93 11.05 10.82 11.01 1,500,243 +0.11(+1.01%)
May 30, 2006 11.03 11.06 10.87 10.90 1,206,476 -0.21(-1.91%)
May 26, 2006 11.05 11.24 11.03 11.11 1,022,281 +0.03(+0.23%)
May 25, 2006 10.83 11.09 10.70 11.09 2,067,941 +0.25(+2.35%)
May 24, 2006 10.66 10.85 10.60 10.83 1,726,590 +0.09(+0.87%)
May 23, 2006 10.91 11.03 10.69 10.74 2,077,151 -0.17(-1.55%)
May 22, 2006 10.93 11.01 10.58 10.91 2,094,390 +0.28(+2.63%)
May 19, 2006 10.68 10.76 10.52 10.63 2,067,705 -0.09(-0.87%)
May 18, 2006 10.84 10.98 10.69 10.72 1,413,695 -0.11(-1.02%)
May 17, 2006 10.76 10.98 10.71 10.83 3,227,543 -0.27(-2.44%)
May 16, 2006 11.17 11.32 11.07 11.10 2,695,267 -0.07(-0.61%)
May 15, 2006 11.37 11.43 11.15 11.17 3,806,694 -0.27(-2.37%)
May 12, 2006 11.51 11.56 11.33 11.44 1,299,518 -0.12(-1.03%)
May 11, 2006 11.68 11.75 11.53 11.56 1,691,168 -0.12(-1.02%)
May 10, 2006 11.75 11.81 11.61 11.68 1,809,832 -0.07(-0.58%)
May 09, 2006 11.86 11.92 11.70 11.75 2,149,884 -0.14(-1.21%)
May 08, 2006 11.68 12.03 11.58 11.89 2,809,090 +0.16(+1.37%)
May 05, 2006 11.44 11.86 11.40 11.73 2,453,688 +0.29(+2.52%)
May 04, 2006 11.26 11.48 11.25 11.44 1,138,702 +0.14(+1.20%)
May 03, 2006 11.17 11.34 11.03 11.31 1,719,978 +0.05(+0.45%)
May 02, 2006 11.09 11.37 11.01 11.26 2,975,573 +0.06(+0.53%)
May 01, 2006 11.42 11.70 11.18 11.20 3,601,010 -0.21(-1.86%)
Apr 28, 2006 11.43 11.75 11.37 11.41 4,383,720 -0.03(-0.22%)
Apr 27, 2006 10.91 11.43 10.83 11.43 4,605,698 +0.53(+4.81%)
Apr 26, 2006 11.03 11.13 10.87 10.91 1,503,431 -0.18(-1.60%)
Apr 25, 2006 11.17 11.21 11.05 11.09 1,381,343 -0.06(-0.53%)
Apr 24, 2006 11.29 11.29 10.84 11.15 3,009,579 -0.18(-1.57%)
Apr 21, 2006 11.38 11.39 11.22 11.32 1,614,893 -0.03(-0.30%)
Apr 20, 2006 11.35 11.39 11.11 11.36 3,238,051 +0.01(+0.07%)
Apr 19, 2006 11.01 11.41 10.98 11.35 6,394,986 +0.55(+5.10%)
Apr 18, 2006 10.18 10.80 10.17 10.80 6,014,553 +0.58(+5.63%)
Apr 17, 2006 10.18 10.24 10.12 10.22 2,336,913 +0.03(+0.25%)
Apr 13, 2006 10.16 10.21 10.04 10.20 1,199,037 +0.03(+0.33%)
Apr 12, 2006 10.07 10.21 10.02 10.16 1,975,490 +0.08(+0.76%)
Apr 11, 2006 10.24 10.24 10.06 10.09 2,184,716 -0.08(-0.83%)
Apr 10, 2006 10.16 10.26 10.04 10.17 3,943,659 +0.01(+0.08%)
Apr 07, 2006 9.985 10.18 9.951 10.16 15,519,009 +0.10(+1.01%)
Apr 06, 2006 10.18 10.21 9.951 10.06 4,564,845 -0.19(-1.82%)
Apr 05, 2006 9.748 10.26 9.663 10.25 2,700,580 +0.45(+4.58%)
Apr 04, 2006 9.782 9.867 9.655 9.799 2,136,424 -0.09(-0.94%)
Apr 03, 2006 9.951 10.12 9.858 9.892 1,887,997 -0.39(-3.79%)
Mar 31, 2006 10.24 10.37 10.19 10.28 473,829 +0.03(+0.33%)
Mar 30, 2006 10.33 10.48 10.21 10.25 1,091,000 -0.14(-1.39%)
Mar 29, 2006 10.29 10.46 10.26 10.39 1,057,939 +0.09(+0.90%)
Mar 28, 2006 10.16 10.31 10.14 10.30 1,052,390 +0.13(+1.25%)
Mar 27, 2006 10.25 10.27 10.16 10.17 732,410 -0.14(-1.40%)
Mar 24, 2006 10.28 10.34 10.26 10.32 865,715 +0.02(+0.16%)
Mar 23, 2006 10.13 10.38 10.13 10.30 758,741 +0.14(+1.42%)
Mar 22, 2006 10.23 10.32 10.14 10.15 922,745 -0.14(-1.32%)
Mar 21, 2006 10.42 10.42 10.23 10.29 1,091,472 -0.13(-1.22%)
Mar 20, 2006 10.37 10.46 10.24 10.42 1,349,936 +0.03(+0.33%)
Mar 17, 2006 10.18 10.45 10.04 10.38 2,114,462 +0.28(+2.77%)
Mar 16, 2006 9.807 10.16 9.790 10.10 2,746,983 +0.27(+2.76%)
Mar 15, 2006 9.731 9.841 9.697 9.833 1,035,623 +0.04(+0.43%)
Mar 14, 2006 9.748 9.816 9.714 9.790 638,660 -0.02(-0.17%)
Mar 13, 2006 9.799 9.867 9.698 9.807 616,344 -0.02(-0.17%)
Mar 10, 2006 9.740 9.824 9.689 9.824 1,331,162 +0.05(+0.52%)
Mar 09, 2006 9.790 9.875 9.740 9.774 686,716 -0.03(-0.26%)
Mar 08, 2006 9.799 9.850 9.757 9.799 577,970 -0.03(-0.34%)
Mar 07, 2006 9.985 9.994 9.782 9.833 940,692 -0.06(-0.60%)
Mar 06, 2006 9.934 10.03 9.875 9.892 853,672 -0.08(-0.76%)
Mar 03, 2006 9.943 9.985 9.757 9.968 1,200,454 -0.04(-0.42%)
Mar 02, 2006 9.926 10.03 9.867 10.01 1,101,154 +0.06(+0.60%)
Mar 01, 2006 9.951 10.02 9.909 9.951 1,830,377 +0.00(+0.00%)
Feb 28, 2006 9.994 10.04 9.909 9.951 1,339,545 -0.04(-0.42%)
Feb 27, 2006 9.943 10.07 9.934 9.994 1,261,853 +0.07(+0.68%)
Feb 24, 2006 9.960 9.994 9.867 9.926 1,496,229 -0.08(-0.85%)
Feb 23, 2006 10.26 10.32 9.968 10.01 1,895,554 -0.32(-3.11%)
Feb 22, 2006 10.27 10.39 10.27 10.33 881,892 +0.03(+0.33%)
Feb 21, 2006 10.39 10.43 10.25 10.30 772,910 -0.14(-1.30%)
Feb 17, 2006 10.49 10.53 10.42 10.43 1,365,875 -0.07(-0.64%)
Feb 16, 2006 10.40 10.54 10.33 10.50 1,379,218 +0.19(+1.81%)
Feb 15, 2006 10.08 10.35 10.07 10.32 1,060,183 +0.23(+2.27%)
Feb 14, 2006 10.04 10.17 9.994 10.09 981,546 +0.12(+1.19%)
Feb 13, 2006 9.740 9.994 9.740 9.968 2,111,511 +0.04(+0.43%)
Feb 10, 2006 10.04 10.04 9.672 9.926 2,331,009 -0.19(-1.84%)
Feb 09, 2006 10.08 10.12 10.04 10.11 886,615 +0.02(+0.17%)
Feb 08, 2006 10.17 10.20 10.05 10.10 1,101,981 -0.09(-0.91%)
Feb 07, 2006 10.18 10.23 10.17 10.19 1,035,742 -0.03(-0.25%)
Feb 06, 2006 10.26 10.34 10.19 10.21 1,258,310 -0.13(-1.23%)
Feb 03, 2006 10.45 10.48 10.32 10.34 1,335,176 -0.17(-1.61%)
Feb 02, 2006 10.59 10.62 10.37 10.51 1,133,270 -0.08(-0.72%)
Feb 01, 2006 10.49 10.60 10.42 10.59 1,197,030 +0.06(+0.56%)
Jan 31, 2006 10.54 10.60 10.51 10.53 1,209,900 -0.08(-0.80%)
Jan 30, 2006 10.74 10.74 10.59 10.61 926,641 -0.10(-0.95%)
Jan 27, 2006 10.76 10.82 10.67 10.71 824,508 +0.03(+0.32%)
Jan 26, 2006 10.63 10.71 10.56 10.68 1,066,559 +0.09(+0.88%)
Jan 25, 2006 10.57 10.69 10.52 10.59 949,312 +0.07(+0.64%)
Jan 24, 2006 10.54 10.71 10.43 10.52 2,251,192 +0.10(+0.98%)
Jan 23, 2006 10.35 10.45 10.32 10.42 1,350,880 +0.04(+0.41%)
Jan 20, 2006 10.54 10.54 10.35 10.37 1,092,063 -0.17(-1.61%)
Jan 19, 2006 10.37 10.58 10.37 10.54 746,815 +0.12(+1.14%)
Jan 18, 2006 10.38 10.55 10.36 10.43 938,921 -0.08(-0.73%)
Jan 17, 2006 10.47 10.56 10.41 10.50 1,262,915 -0.07(-0.64%)
Jan 13, 2006 10.65 10.80 10.53 10.57 1,142,362 -0.11(-1.03%)
Jan 12, 2006 10.93 10.93 10.64 10.68 1,757,408 -0.18(-1.64%)
Jan 11, 2006 10.18 11.00 10.18 10.86 4,683,745 +0.54(+5.25%)
Jan 10, 2006 10.21 10.36 10.19 10.32 1,120,046 +0.00(+0.00%)
Jan 09, 2006 10.16 10.35 10.12 10.32 1,388,428 +0.15(+1.50%)
Jan 06, 2006 10.16 10.33 9.985 10.16 2,836,010 -0.02(-0.17%)
Jan 05, 2006 9.875 10.26 9.875 10.18 3,036,027 +0.26(+2.65%)
Jan 04, 2006 9.579 10.10 9.553 9.918 3,094,356 +0.31(+3.26%)
Jan 03, 2006 9.282 9.697 9.282 9.604 2,453,216 +0.34(+3.66%)
Dec 30, 2005 9.316 9.342 9.257 9.265 2,073,137 -0.06(-0.64%)
Dec 29, 2005 9.316 9.384 9.291 9.325 1,972,066 -0.01(-0.09%)
Dec 28, 2005 9.316 9.435 9.316 9.333 1,779,015 -0.08(-0.81%)
Dec 27, 2005 9.435 9.486 9.376 9.409 1,900,513 -0.10(-1.07%)
Dec 23, 2005 9.469 9.511 9.452 9.511 972,926 +0.03(+0.27%)
Dec 22, 2005 9.511 9.511 9.426 9.486 2,143,981 -0.03(-0.27%)
Dec 21, 2005 9.435 9.528 9.435 9.511 1,766,499 -0.01(-0.09%)
Dec 20, 2005 9.536 9.647 9.503 9.519 2,063,927 -0.10(-1.06%)
Dec 19, 2005 9.740 9.782 9.596 9.621 1,903,465 -0.16(-1.65%)
Dec 16, 2005 9.782 9.858 9.672 9.782 1,295,858 +0.07(+0.70%)
Dec 15, 2005 10.03 10.04 9.706 9.714 1,510,516 -0.23(-2.30%)
Dec 14, 2005 9.909 10.02 9.901 9.943 2,625,131 +0.05(+0.51%)
Dec 13, 2005 9.909 9.951 9.723 9.892 3,203,101 +0.18(+1.83%)
Dec 12, 2005 9.663 9.799 9.663 9.714 1,050,855 +0.01(+0.09%)
Dec 09, 2005 9.672 9.740 9.630 9.706 1,000,674 -0.04(-0.43%)
Dec 08, 2005 9.655 9.774 9.630 9.748 1,582,895 +0.10(+1.05%)
Dec 07, 2005 9.596 9.680 9.579 9.647 1,393,859 -0.02(-0.18%)
Dec 06, 2005 9.706 9.782 9.630 9.663 1,095,369 -0.06(-0.61%)
Dec 05, 2005 9.782 9.892 9.663 9.723 1,313,097 -0.18(-1.80%)
Dec 02, 2005 10.02 10.08 9.858 9.901 1,387,011 -0.19(-1.93%)
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.