Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 10.65 10.71 10.58 10.65 8,110,756 +0.03(+0.32%)
Mar 29, 2007 10.50 10.68 10.47 10.62 16,167,357 +0.12(+1.11%)
Mar 28, 2007 10.32 10.57 10.31 10.50 11,909,191 +0.21(+2.01%)
Mar 27, 2007 10.31 10.32 10.21 10.30 9,650,719 +0.12(+1.22%)
Mar 26, 2007 10.26 10.30 10.06 10.17 6,190,472 +0.01(+0.13%)
Mar 23, 2007 10.29 10.32 10.13 10.16 2,499,406 -0.11(-1.07%)
Mar 22, 2007 10.29 10.35 10.20 10.27 4,823,158 +0.01(+0.13%)
Mar 21, 2007 10.07 10.32 10.01 10.26 6,403,716 +0.25(+2.55%)
Mar 20, 2007 9.863 10.11 9.815 10.00 5,227,376 +0.19(+1.97%)
Mar 19, 2007 9.842 9.937 9.760 9.808 4,568,030 +0.21(+2.22%)
Mar 16, 2007 9.657 9.698 9.498 9.595 3,812,128 -0.10(-1.06%)
Mar 15, 2007 9.533 9.732 9.498 9.698 5,177,953 +0.20(+2.10%)
Mar 14, 2007 9.395 9.533 9.361 9.498 7,998,012 +0.03(+0.36%)
Mar 13, 2007 9.650 9.670 9.423 9.464 8,110,373 -0.19(-1.93%)
Mar 12, 2007 9.416 9.670 9.354 9.650 7,446,059 +0.26(+2.79%)
Mar 09, 2007 9.347 9.416 9.306 9.388 8,752,934 +0.07(+0.74%)
Mar 08, 2007 9.388 9.395 9.292 9.319 28,926,888 -0.06(-0.66%)
Mar 07, 2007 9.498 9.553 9.340 9.381 8,329,875 -0.14(-1.52%)
Mar 06, 2007 9.457 9.602 9.457 9.526 4,485,506 +0.07(+0.73%)
Mar 05, 2007 9.464 9.505 9.347 9.457 6,043,441 -0.16(-1.65%)
Mar 02, 2007 9.636 9.698 9.574 9.615 2,446,085 -0.06(-0.64%)
Mar 01, 2007 9.636 9.732 9.608 9.677 2,360,325 +0.04(+0.43%)
Feb 28, 2007 9.615 9.781 9.546 9.636 4,016,368 +0.09(+0.94%)
Feb 27, 2007 9.436 9.608 9.361 9.546 3,090,732 +0.08(+0.80%)
Feb 26, 2007 9.388 9.526 9.340 9.471 3,314,207 +0.08(+0.88%)
Feb 23, 2007 9.374 9.429 9.319 9.388 1,893,696 -0.01(-0.07%)
Feb 22, 2007 9.471 9.491 9.361 9.395 1,535,123 -0.10(-1.09%)
Feb 21, 2007 9.464 9.533 9.354 9.498 1,792,284 -0.01(-0.07%)
Feb 20, 2007 9.643 9.698 9.485 9.505 2,268,396 -0.15(-1.57%)
Feb 16, 2007 9.636 9.705 9.533 9.657 1,465,965 +0.03(+0.36%)
Feb 15, 2007 9.533 9.739 9.498 9.622 2,483,279 +0.08(+0.79%)
Feb 14, 2007 9.505 9.664 9.464 9.546 2,358,531 +0.01(+0.14%)
Feb 13, 2007 9.361 9.581 9.347 9.533 2,414,027 +0.16(+1.69%)
Feb 12, 2007 9.333 9.505 9.319 9.374 3,921,166 -0.02(-0.22%)
Feb 09, 2007 9.574 9.636 9.278 9.395 4,589,242 -0.21(-2.15%)
Feb 08, 2007 9.629 9.684 9.546 9.602 2,982,201 -0.13(-1.34%)
Feb 07, 2007 9.636 9.808 9.636 9.732 3,470,227 +0.15(+1.58%)
Feb 06, 2007 9.533 9.608 9.464 9.581 1,256,604 +0.07(+0.72%)
Feb 05, 2007 9.540 9.615 9.498 9.512 1,566,796 -0.02(-0.22%)
Feb 02, 2007 9.423 9.533 9.395 9.533 1,898,636 +0.11(+1.17%)
Feb 01, 2007 9.519 9.567 9.416 9.423 2,633,798 -0.06(-0.65%)
Jan 31, 2007 9.533 9.540 9.429 9.485 2,667,505 -0.06(-0.58%)
Jan 30, 2007 9.567 9.636 9.471 9.540 2,060,633 +0.01(+0.14%)
Jan 29, 2007 9.361 9.546 9.361 9.526 2,386,080 +0.19(+1.99%)
Jan 26, 2007 9.478 9.505 9.264 9.340 3,843,765 -0.09(-0.95%)
Jan 25, 2007 9.512 9.567 9.402 9.429 2,087,802 -0.10(-1.08%)
Jan 24, 2007 9.540 9.546 9.478 9.533 1,687,676 -0.01(-0.07%)
Jan 23, 2007 9.540 9.567 9.505 9.540 2,074,726 +0.02(+0.22%)
Jan 22, 2007 9.512 9.595 9.485 9.519 2,698,306 +0.05(+0.51%)
Jan 19, 2007 9.457 9.519 9.402 9.471 3,349,056 +0.03(+0.29%)
Jan 18, 2007 9.553 9.567 9.436 9.443 1,608,494 -0.10(-1.08%)
Jan 17, 2007 9.505 9.581 9.485 9.546 2,081,990 +0.04(+0.43%)
Jan 16, 2007 9.457 9.553 9.450 9.505 2,174,394 +0.04(+0.44%)
Jan 12, 2007 9.560 9.595 9.429 9.464 2,112,211 -0.10(-1.01%)
Jan 11, 2007 9.533 9.588 9.500 9.560 3,515,702 +0.06(+0.58%)
Jan 10, 2007 9.478 9.588 9.464 9.505 1,881,782 +0.03(+0.36%)
Jan 09, 2007 9.464 9.533 9.409 9.471 1,639,731 -0.02(-0.22%)
Jan 08, 2007 9.485 9.512 9.333 9.491 1,455,359 +0.04(+0.44%)
Jan 05, 2007 9.705 9.705 9.443 9.450 3,681,186 -0.29(-2.97%)
Jan 04, 2007 9.636 9.739 9.588 9.739 1,774,850 +0.10(+1.00%)
Jan 03, 2007 9.574 9.670 9.553 9.643 3,206,091 +0.07(+0.72%)
Dec 29, 2006 9.595 9.615 9.567 9.574 1,149,090 -0.04(-0.43%)
Dec 28, 2006 9.567 9.615 9.512 9.615 1,544,712 +0.02(+0.22%)
Dec 27, 2006 9.560 9.602 9.546 9.595 1,028,791 -0.07(-0.71%)
Dec 26, 2006 9.643 9.691 9.636 9.664 1,464,222 +0.01(+0.14%)
Dec 22, 2006 9.636 9.712 9.636 9.650 771,484 +0.01(+0.07%)
Dec 21, 2006 9.670 9.712 9.636 9.643 1,487,759 -0.03(-0.28%)
Dec 20, 2006 9.746 9.746 9.657 9.670 1,702,350 -0.10(-1.06%)
Dec 19, 2006 9.684 9.781 9.622 9.774 2,220,160 +0.05(+0.50%)
Dec 18, 2006 9.732 9.808 9.677 9.725 1,430,805 -0.05(-0.49%)
Dec 15, 2006 9.760 9.794 9.725 9.774 2,593,262 +0.07(+0.71%)
Dec 14, 2006 9.712 9.760 9.684 9.705 2,155,216 +0.00(+0.00%)
Dec 13, 2006 9.691 9.712 9.650 9.705 1,610,673 +0.03(+0.36%)
Dec 12, 2006 9.636 9.705 9.636 9.670 1,290,166 -0.02(-0.21%)
Dec 11, 2006 9.643 9.711 9.574 9.691 2,193,282 +0.06(+0.57%)
Dec 08, 2006 9.602 9.746 9.574 9.636 1,487,904 +0.00(+0.00%)
Dec 07, 2006 9.677 9.705 9.588 9.636 1,917,959 -0.08(-0.85%)
Dec 06, 2006 9.705 9.774 9.519 9.719 3,591,252 -0.21(-2.08%)
Dec 05, 2006 9.877 9.959 9.774 9.925 2,941,956 +0.10(+1.05%)
Dec 04, 2006 9.622 9.822 9.574 9.822 2,087,802 +0.21(+2.22%)
Dec 01, 2006 9.553 9.739 9.485 9.608 1,339,854 -0.01(-0.14%)
Nov 30, 2006 9.519 9.629 9.483 9.622 2,568,418 +0.13(+1.38%)
Nov 29, 2006 9.485 9.540 9.457 9.491 1,605,443 -0.01(-0.07%)
Nov 28, 2006 9.512 9.533 9.423 9.498 1,220,282 -0.03(-0.36%)
Nov 27, 2006 9.636 9.677 9.505 9.533 2,515,678 -0.10(-1.07%)
Nov 24, 2006 9.643 9.664 9.636 9.636 295,517 -0.04(-0.43%)
Nov 22, 2006 9.615 9.684 9.553 9.677 1,804,634 +0.03(+0.29%)
Nov 21, 2006 9.485 9.650 9.464 9.650 2,771,677 +0.16(+1.67%)
Nov 20, 2006 9.464 9.595 9.464 9.491 1,752,766 +0.02(+0.22%)
Nov 17, 2006 9.429 9.498 9.381 9.471 2,087,802 +0.01(+0.07%)
Nov 16, 2006 9.429 9.498 9.374 9.464 2,853,911 +0.05(+0.51%)
Nov 15, 2006 9.519 9.567 9.416 9.416 3,034,796 -0.14(-1.44%)
Nov 14, 2006 9.540 9.567 9.464 9.553 2,323,025 -0.01(-0.07%)
Nov 13, 2006 9.629 9.684 9.540 9.560 3,319,417 -0.05(-0.50%)
Nov 10, 2006 9.595 9.629 9.533 9.608 1,687,531 -0.02(-0.21%)
Nov 09, 2006 9.498 9.636 9.457 9.629 2,494,756 +0.10(+1.01%)
Nov 08, 2006 9.491 9.595 9.429 9.533 1,703,949 -0.01(-0.07%)
Nov 07, 2006 9.368 9.588 9.350 9.540 2,835,023 +0.14(+1.54%)
Nov 06, 2006 9.230 9.457 9.230 9.395 3,366,636 +0.18(+1.94%)
Nov 03, 2006 9.257 9.257 9.113 9.216 4,752,838 +0.15(+1.67%)
Nov 02, 2006 8.989 9.244 8.955 9.065 6,902,533 +0.03(+0.38%)
Nov 01, 2006 9.003 9.078 8.955 9.030 1,952,683 +0.00(+0.00%)
Oct 31, 2006 8.948 9.044 8.941 9.030 1,735,622 +0.08(+0.85%)
Oct 30, 2006 8.982 9.023 8.906 8.955 1,729,084 -0.03(-0.31%)
Oct 27, 2006 8.982 9.072 8.948 8.982 2,514,225 -0.12(-1.36%)
Oct 26, 2006 9.113 9.161 9.085 9.106 1,325,471 -0.01(-0.08%)
Oct 25, 2006 9.051 9.134 9.051 9.113 1,062,934 +0.08(+0.91%)
Oct 24, 2006 9.051 9.072 9.003 9.030 2,058,308 -0.02(-0.23%)
Oct 23, 2006 9.161 9.195 9.037 9.051 2,733,030 -0.17(-1.87%)
Oct 20, 2006 9.154 9.244 9.085 9.223 1,494,587 +0.04(+0.45%)
Oct 19, 2006 9.113 9.223 9.045 9.182 2,421,821 +0.01(+0.15%)
Oct 18, 2006 9.175 9.202 9.147 9.168 1,467,999 +0.00(+0.00%)
Oct 17, 2006 9.154 9.230 9.099 9.168 2,498,534 -0.01(-0.07%)
Oct 16, 2006 9.085 9.202 9.065 9.175 1,836,307 +0.08(+0.91%)
Oct 13, 2006 8.996 9.120 8.941 9.092 2,390,294 +0.06(+0.69%)
Oct 12, 2006 8.975 9.106 8.975 9.030 1,728,793 +0.03(+0.38%)
Oct 11, 2006 9.017 9.051 8.920 8.996 2,418,770 -0.06(-0.68%)
Oct 10, 2006 9.216 9.326 8.968 9.058 3,420,683 -0.18(-1.94%)
Oct 09, 2006 9.120 9.319 9.058 9.237 1,686,950 +0.09(+0.98%)
Oct 06, 2006 9.257 9.264 9.140 9.147 3,829,817 -0.14(-1.56%)
Oct 05, 2006 9.278 9.312 9.251 9.292 3,445,818 -0.03(-0.37%)
Oct 04, 2006 9.154 9.347 9.085 9.326 2,518,874 +0.12(+1.27%)
Oct 03, 2006 9.058 9.223 9.030 9.209 1,551,540 +0.14(+1.59%)
Oct 02, 2006 9.044 9.120 9.017 9.065 1,999,321 +0.02(+0.23%)
Sep 29, 2006 9.030 9.202 9.030 9.044 1,806,087 -0.02(-0.23%)
Sep 28, 2006 8.948 9.078 8.900 9.065 2,426,035 +0.12(+1.31%)
Sep 27, 2006 8.934 8.982 8.851 8.948 1,628,253 -0.02(-0.23%)
Sep 26, 2006 8.831 8.989 8.831 8.968 2,582,075 +0.08(+0.85%)
Sep 25, 2006 8.810 8.900 8.776 8.893 1,378,937 +0.03(+0.31%)
Sep 22, 2006 8.844 8.893 8.796 8.865 875,656 -0.01(-0.08%)
Sep 21, 2006 8.913 8.948 8.810 8.872 2,435,769 -0.08(-0.85%)
Sep 20, 2006 8.955 8.996 8.934 8.948 1,763,372 +0.01(+0.08%)
Sep 19, 2006 8.783 9.037 8.741 8.941 4,054,869 +0.12(+1.41%)
Sep 18, 2006 8.817 8.893 8.748 8.817 1,862,168 -0.06(-0.62%)
Sep 15, 2006 8.838 8.934 8.831 8.872 1,401,166 -0.01(-0.08%)
Sep 14, 2006 8.824 8.906 8.824 8.879 1,397,098 -0.03(-0.39%)
Sep 13, 2006 8.796 8.941 8.776 8.913 1,873,065 +0.03(+0.39%)
Sep 12, 2006 8.803 8.906 8.721 8.879 2,638,883 +0.06(+0.70%)
Sep 11, 2006 8.776 8.838 8.734 8.817 2,361,381 +0.02(+0.23%)
Sep 08, 2006 8.672 8.810 8.638 8.796 2,796,376 +0.10(+1.11%)
Sep 07, 2006 8.617 8.727 8.576 8.700 2,381,286 +0.03(+0.40%)
Sep 06, 2006 8.569 8.693 8.514 8.665 3,232,389 +0.06(+0.64%)
Sep 05, 2006 8.535 8.610 8.487 8.610 3,356,901 -0.01(-0.08%)
Sep 01, 2006 8.610 8.645 8.514 8.617 2,380,414 +0.01(+0.08%)
Aug 31, 2006 8.610 8.652 8.569 8.610 3,619,148 -0.03(-0.32%)
Aug 30, 2006 8.638 8.714 8.604 8.638 2,775,600 +0.03(+0.32%)
Aug 29, 2006 8.555 8.659 8.524 8.610 2,282,780 +0.02(+0.24%)
Aug 28, 2006 8.590 8.659 8.569 8.590 1,659,635 -0.01(-0.08%)
Aug 25, 2006 8.569 8.617 8.507 8.597 1,720,512 +0.02(+0.24%)
Aug 24, 2006 8.459 8.610 8.438 8.576 2,515,969 +0.11(+1.30%)
Aug 23, 2006 8.500 8.535 8.397 8.466 3,800,904 -0.06(-0.65%)
Aug 22, 2006 8.487 8.542 8.487 8.521 2,509,431 +0.00(+0.00%)
Aug 21, 2006 8.535 8.562 8.487 8.521 4,397,606 -0.08(-0.88%)
Aug 18, 2006 8.535 8.638 8.528 8.597 3,276,702 +0.03(+0.40%)
Aug 17, 2006 8.466 8.624 8.466 8.562 14,829,064 -0.07(-0.80%)
Aug 16, 2006 8.569 8.789 8.562 8.631 4,354,746 +0.09(+1.05%)
Aug 15, 2006 8.452 8.624 8.411 8.542 5,388,768 +0.08(+0.89%)
Aug 14, 2006 8.500 8.562 8.328 8.466 3,341,065 -0.25(-2.92%)
Aug 11, 2006 8.707 8.783 8.610 8.721 1,308,181 -0.01(-0.16%)
Aug 10, 2006 8.714 8.789 8.652 8.734 1,169,430 -0.07(-0.78%)
Aug 09, 2006 9.058 9.106 8.769 8.803 2,211,879 -0.25(-2.81%)
Aug 08, 2006 9.051 9.154 9.010 9.058 1,705,111 -0.01(-0.08%)
Aug 07, 2006 9.085 9.113 8.968 9.065 1,024,723 -0.06(-0.60%)
Aug 04, 2006 8.948 9.182 8.913 9.120 4,123,446 +0.37(+4.25%)
Aug 03, 2006 8.500 8.810 8.342 8.748 4,273,529 -0.10(-1.09%)
Aug 02, 2006 8.707 8.865 8.707 8.844 1,390,270 +0.17(+1.90%)
Aug 01, 2006 8.714 8.776 8.624 8.679 980,264 -0.14(-1.56%)
Jul 31, 2006 8.796 8.913 8.700 8.817 1,084,872 -0.01(-0.08%)
Jul 28, 2006 8.466 8.824 8.397 8.824 2,710,220 +0.44(+5.25%)
Jul 27, 2006 8.493 8.514 8.370 8.383 1,187,882 -0.08(-0.90%)
Jul 26, 2006 8.445 8.521 8.390 8.459 1,299,755 -0.01(-0.08%)
Jul 25, 2006 8.480 8.521 8.397 8.466 2,147,225 +0.00(+0.00%)
Jul 24, 2006 8.514 8.535 8.390 8.466 1,966,486 +0.03(+0.41%)
Jul 21, 2006 8.631 8.652 8.383 8.431 3,521,368 -0.23(-2.70%)
Jul 20, 2006 8.838 8.838 8.652 8.665 832,796 -0.14(-1.64%)
Jul 19, 2006 8.514 8.831 8.438 8.810 2,718,937 +0.30(+3.48%)
Jul 18, 2006 8.411 8.528 8.411 8.514 1,005,399 +0.08(+0.98%)
Jul 17, 2006 8.363 8.487 8.363 8.431 952,223 +0.06(+0.66%)
Jul 14, 2006 8.535 8.548 8.314 8.376 1,301,353 -0.14(-1.62%)
Jul 13, 2006 8.576 8.693 8.500 8.514 1,551,831 -0.12(-1.36%)
Jul 12, 2006 8.466 8.693 8.466 8.631 1,798,677 +0.06(+0.64%)
Jul 11, 2006 8.659 8.659 8.487 8.576 2,795,505 -0.12(-1.35%)
Jul 10, 2006 8.665 8.721 8.604 8.693 546,577 +0.02(+0.24%)
Jul 07, 2006 8.624 8.776 8.555 8.672 902,244 +0.01(+0.08%)
Jul 06, 2006 8.755 8.838 8.617 8.665 936,532 -0.12(-1.33%)
Jul 05, 2006 8.776 8.824 8.659 8.783 1,022,543 -0.06(-0.70%)
Jul 03, 2006 8.789 8.879 8.734 8.844 949,754 +0.03(+0.31%)
Jun 30, 2006 8.707 8.879 8.604 8.817 2,961,134 +0.11(+1.26%)
Jun 29, 2006 8.342 8.748 8.294 8.707 3,215,390 +0.38(+4.55%)
Jun 28, 2006 8.191 8.356 8.142 8.328 1,692,035 +0.12(+1.43%)
Jun 27, 2006 8.425 8.466 8.211 8.211 1,700,026 -0.18(-2.13%)
Jun 26, 2006 8.383 8.480 8.280 8.390 2,986,269 +0.04(+0.49%)
Jun 23, 2006 8.328 8.390 8.301 8.349 1,149,962 -0.01(-0.16%)
Jun 22, 2006 8.328 8.390 8.283 8.363 1,100,709 +0.04(+0.50%)
Jun 21, 2006 8.273 8.383 8.225 8.321 1,568,830 +0.06(+0.67%)
Jun 20, 2006 8.335 8.384 8.253 8.266 1,156,936 -0.07(-0.83%)
Jun 19, 2006 8.232 8.363 8.218 8.335 1,811,317 +0.09(+1.09%)
Jun 16, 2006 8.328 8.335 8.218 8.246 1,972,443 -0.08(-0.99%)
Jun 15, 2006 8.204 8.411 8.204 8.328 1,835,871 +0.12(+1.43%)
Jun 14, 2006 8.328 8.356 8.184 8.211 2,989,756 -0.17(-2.05%)
Jun 13, 2006 8.528 8.597 8.383 8.383 1,997,578 -0.19(-2.17%)
Jun 12, 2006 8.776 8.810 8.493 8.569 1,656,730 -0.26(-2.96%)
Jun 09, 2006 8.776 8.920 8.741 8.831 859,529 +0.03(+0.31%)
Jun 08, 2006 8.741 8.824 8.555 8.803 2,371,987 -0.03(-0.31%)
Jun 07, 2006 8.741 8.879 8.700 8.831 1,502,869 +0.11(+1.26%)
Jun 06, 2006 9.058 9.058 8.638 8.721 3,537,495 -0.38(-4.16%)
Jun 05, 2006 9.347 9.381 9.078 9.099 1,631,449 -0.25(-2.65%)
Jun 02, 2006 9.195 9.464 9.155 9.347 2,704,408 +0.26(+2.88%)
Jun 01, 2006 8.948 9.106 8.838 9.085 2,074,000 +0.14(+1.54%)
May 31, 2006 8.879 8.982 8.796 8.948 1,846,041 +0.09(+1.01%)
May 30, 2006 8.961 8.989 8.831 8.858 1,484,562 -0.17(-1.91%)
May 26, 2006 8.982 9.134 8.961 9.030 1,257,911 +0.02(+0.23%)
May 25, 2006 8.803 9.017 8.693 9.010 2,544,591 +0.21(+2.35%)
May 24, 2006 8.665 8.817 8.610 8.803 2,124,560 +0.08(+0.87%)
May 23, 2006 8.865 8.961 8.686 8.727 2,555,923 -0.14(-1.55%)
May 22, 2006 8.879 8.948 8.597 8.865 2,577,135 +0.23(+2.63%)
May 19, 2006 8.679 8.741 8.548 8.638 2,544,300 -0.08(-0.87%)
May 18, 2006 8.810 8.920 8.686 8.714 1,739,544 -0.09(-1.02%)
May 17, 2006 8.741 8.927 8.700 8.803 3,971,474 -0.22(-2.44%)
May 16, 2006 9.078 9.202 8.996 9.023 3,316,511 -0.06(-0.61%)
May 15, 2006 9.244 9.292 9.058 9.078 4,684,116 -0.22(-2.37%)
May 12, 2006 9.354 9.395 9.209 9.299 1,599,050 -0.10(-1.03%)
May 11, 2006 9.491 9.546 9.368 9.395 2,080,973 -0.10(-1.02%)
May 10, 2006 9.546 9.602 9.436 9.491 2,226,989 -0.06(-0.58%)
May 09, 2006 9.636 9.684 9.505 9.546 2,645,421 -0.12(-1.21%)
May 08, 2006 9.491 9.781 9.409 9.664 3,456,569 +0.13(+1.37%)
May 05, 2006 9.299 9.636 9.264 9.533 3,019,250 +0.23(+2.52%)
May 04, 2006 9.147 9.326 9.140 9.299 1,401,166 +0.11(+1.20%)
May 03, 2006 9.078 9.216 8.961 9.189 2,116,424 +0.04(+0.45%)
May 02, 2006 9.017 9.244 8.948 9.147 3,661,427 +0.05(+0.53%)
May 01, 2006 9.278 9.505 9.085 9.099 4,431,023 -0.17(-1.86%)
Apr 28, 2006 9.292 9.546 9.237 9.271 5,394,143 -0.02(-0.22%)
Apr 27, 2006 8.865 9.292 8.803 9.292 5,667,287 +0.43(+4.81%)
Apr 26, 2006 8.961 9.044 8.831 8.865 1,849,964 -0.14(-1.60%)
Apr 25, 2006 9.078 9.113 8.982 9.010 1,699,735 -0.05(-0.53%)
Apr 24, 2006 9.175 9.175 8.810 9.058 3,703,270 -0.14(-1.57%)
Apr 21, 2006 9.251 9.257 9.120 9.202 1,987,117 -0.03(-0.30%)
Apr 20, 2006 9.223 9.257 9.026 9.230 3,984,404 +0.01(+0.07%)
Apr 19, 2006 8.948 9.271 8.927 9.223 7,868,996 +0.45(+5.10%)
Apr 18, 2006 8.273 8.776 8.266 8.776 7,400,875 +0.47(+5.63%)
Apr 17, 2006 8.273 8.321 8.225 8.308 2,875,559 +0.02(+0.25%)
Apr 13, 2006 8.259 8.294 8.156 8.287 1,475,409 +0.03(+0.33%)
Apr 12, 2006 8.184 8.294 8.142 8.259 2,430,829 +0.06(+0.76%)
Apr 11, 2006 8.321 8.321 8.177 8.197 2,688,281 -0.07(-0.83%)
Apr 10, 2006 8.259 8.335 8.156 8.266 4,852,651 +0.01(+0.08%)
Apr 07, 2006 8.115 8.273 8.087 8.259 19,096,056 +0.08(+1.01%)
Apr 06, 2006 8.273 8.301 8.087 8.177 5,617,017 -0.15(-1.82%)
Apr 05, 2006 7.922 8.342 7.853 8.328 3,323,049 +0.36(+4.58%)
Apr 04, 2006 7.950 8.018 7.846 7.963 2,628,858 -0.08(-0.94%)
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.