Annaly Capital Management Inc (NY: NLY )

21.69 -0.19 (-0.87%)
Streaming Delayed Price Updated: 2:46 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 11.61 11.79 11.37 11.77 12,597,599 -0.05(-0.43%)
Oct 30, 2008 11.68 11.82 11.29 11.82 12,168,579 +0.42(+3.71%)
Oct 29, 2008 11.02 11.54 10.78 11.40 13,285,967 +0.24(+2.12%)
Oct 28, 2008 10.04 11.16 9.528 11.16 14,708,689 +1.67(+17.57%)
Oct 27, 2008 9.816 10.50 9.486 9.494 9,885,294 -0.54(-5.40%)
Oct 24, 2008 9.316 10.37 9.316 10.04 9,383,484 -0.24(-2.31%)
Oct 23, 2008 10.44 10.60 9.528 10.27 16,138,539 +0.09(+0.91%)
Oct 22, 2008 10.76 11.15 10.05 10.18 13,746,424 -0.80(-7.32%)
Oct 21, 2008 10.87 11.31 10.73 10.98 9,113,904 +0.08(+0.78%)
Oct 20, 2008 10.71 11.01 10.53 10.90 8,649,853 +0.29(+2.71%)
Oct 17, 2008 10.50 11.01 10.16 10.61 0 -0.06(-0.56%)
Oct 16, 2008 10.48 10.91 9.528 10.67 15,782,493 +0.68(+6.78%)
Oct 15, 2008 11.18 11.27 9.799 9.994 14,701,150 -1.36(-11.94%)
Oct 14, 2008 11.64 12.38 10.97 11.35 16,385,931 +0.25(+2.29%)
Oct 13, 2008 11.69 11.69 10.60 11.09 12,250,314 +0.08(+0.77%)
Oct 10, 2008 8.418 11.01 8.418 11.01 32,066,378 +1.47(+15.35%)
Oct 09, 2008 11.70 11.90 9.545 9.545 22,116,548 -1.91(-16.64%)
Oct 08, 2008 11.31 11.94 11.09 11.45 10,739,044 +0.19(+1.73%)
Oct 07, 2008 11.77 12.12 11.26 11.26 11,463,697 -0.05(-0.45%)
Oct 06, 2008 11.11 11.90 10.79 11.31 14,762,561 +0.19(+1.75%)
Oct 03, 2008 11.65 11.98 11.11 11.11 0 -0.03(-0.30%)
Oct 02, 2008 12.23 12.23 11.15 11.15 7,689,665 -0.76(-6.40%)
Oct 01, 2008 11.54 12.27 11.43 11.91 7,469,152 +0.52(+4.54%)
Sep 30, 2008 11.54 12.16 11.20 11.39 13,312,789 +0.38(+3.46%)
Sep 29, 2008 12.70 12.70 10.99 11.01 19,091,952 -2.09(-15.97%)
Sep 26, 2008 12.29 13.10 12.20 13.10 0 +0.34(+2.65%)
Sep 25, 2008 12.34 13.10 12.15 12.76 11,581,735 +0.53(+4.29%)
Sep 24, 2008 12.75 12.76 12.15 12.24 6,628,181 -0.14(-1.16%)
Sep 23, 2008 12.51 13.24 12.20 12.38 9,631,896 +0.19(+1.60%)
Sep 22, 2008 13.04 13.04 12.14 12.19 13,019,263 -1.03(-7.82%)
Sep 19, 2008 13.85 14.20 12.27 13.22 0 -1.18(-8.18%)
Sep 18, 2008 11.59 14.40 10.72 14.40 39,006,764 +3.46(+31.58%)
Sep 17, 2008 12.62 12.70 10.88 10.94 29,290,976 -1.56(-12.47%)
Sep 16, 2008 11.94 12.52 11.46 12.50 28,329,824 +0.26(+2.15%)
Sep 15, 2008 13.12 13.25 12.24 12.24 28,208,294 -1.27(-9.40%)
Sep 12, 2008 13.36 13.68 13.13 13.51 0 +0.01(+0.06%)
Sep 11, 2008 13.55 13.68 13.05 13.50 12,226,800 -0.12(-0.87%)
Sep 10, 2008 13.87 14.01 13.52 13.62 15,544,907 -0.13(-0.92%)
Sep 09, 2008 14.42 14.58 13.52 13.75 25,026,464 -0.55(-3.85%)
Sep 08, 2008 14.75 15.12 13.75 14.30 35,989,520 +1.32(+10.18%)
Sep 05, 2008 12.27 13.08 12.13 12.97 0 +0.66(+5.37%)
Sep 04, 2008 12.82 12.82 12.23 12.31 10,363,179 -0.43(-3.39%)
Sep 03, 2008 12.69 12.75 12.34 12.75 5,878,523 +0.10(+0.80%)
Sep 02, 2008 12.90 12.92 12.48 12.64 6,605,829 -0.03(-0.20%)
Aug 29, 2008 12.75 12.89 12.57 12.67 0 -0.14(-1.06%)
Aug 28, 2008 12.41 12.93 12.11 12.81 9,528,879 +0.51(+4.13%)
Aug 27, 2008 12.27 12.34 12.03 12.30 5,848,177 +0.13(+1.04%)
Aug 26, 2008 12.41 12.41 12.06 12.17 5,544,922 -0.03(-0.21%)
Aug 25, 2008 12.41 12.48 12.20 12.20 6,008,393 -0.24(-1.91%)
Aug 22, 2008 12.08 12.47 11.90 12.43 0 +0.55(+4.63%)
Aug 21, 2008 11.77 12.08 11.57 11.88 17,086,154 +0.04(+0.36%)
Aug 20, 2008 11.66 11.96 11.35 11.84 10,652,449 +0.26(+2.27%)
Aug 19, 2008 11.56 11.68 11.09 11.58 13,536,305 +0.03(+0.22%)
Aug 18, 2008 11.92 11.96 11.55 11.55 10,376,642 -0.35(-2.92%)
Aug 15, 2008 12.09 12.18 11.83 11.90 0 -0.16(-1.33%)
Aug 14, 2008 11.63 12.06 11.59 12.06 9,545,244 +0.43(+3.72%)
Aug 13, 2008 11.73 11.94 11.63 11.63 8,646,605 -0.16(-1.37%)
Aug 12, 2008 12.05 12.20 11.70 11.79 12,754,209 -0.36(-3.00%)
Aug 11, 2008 12.59 12.59 11.81 12.15 12,637,355 -0.41(-3.24%)
Aug 08, 2008 12.04 12.61 11.99 12.56 6,326,479 +0.59(+4.95%)
Aug 07, 2008 12.41 12.48 11.96 11.97 16,271,587 -0.42(-3.42%)
Aug 06, 2008 12.58 12.64 12.31 12.39 8,826,309 -0.17(-1.35%)
Aug 05, 2008 12.80 12.81 12.28 12.56 15,163,220 -0.16(-1.26%)
Aug 04, 2008 12.96 13.14 12.67 12.72 8,028,977 -0.30(-2.34%)
Aug 01, 2008 12.86 13.08 12.59 13.03 6,701,346 +0.26(+2.06%)
Jul 31, 2008 12.66 12.96 12.40 12.76 8,503,776 +0.33(+2.66%)
Jul 30, 2008 12.28 12.82 11.97 12.43 12,142,137 +0.38(+3.16%)
Jul 29, 2008 12.05 12.28 11.59 12.05 15,081,129 +0.15(+1.28%)
Jul 28, 2008 12.54 12.70 11.90 11.90 8,580,459 -0.64(-5.07%)
Jul 25, 2008 12.56 12.99 12.28 12.53 7,964,403 +0.12(+0.96%)
Jul 24, 2008 13.36 13.55 12.30 12.42 12,307,695 -0.92(-6.92%)
Jul 23, 2008 13.33 13.47 13.07 13.34 14,698,774 +0.11(+0.83%)
Jul 22, 2008 12.68 13.29 12.48 13.23 12,336,803 +0.53(+4.13%)
Jul 21, 2008 12.87 13.06 12.70 12.70 9,174,161 -0.03(-0.27%)
Jul 18, 2008 12.46 12.89 12.43 12.74 12,140,660 +0.22(+1.76%)
Jul 17, 2008 12.63 13.11 12.20 12.52 23,463,998 +0.32(+2.64%)
Jul 16, 2008 12.19 12.31 11.73 12.20 27,813,124 +0.00(+0.00%)
Jul 15, 2008 12.11 12.53 11.91 12.20 24,511,590 -0.13(-1.03%)
Jul 14, 2008 12.60 13.18 12.20 12.32 28,535,802 +0.22(+1.82%)
Jul 11, 2008 10.99 13.13 10.43 12.10 43,387,276 +0.63(+5.46%)
Jul 10, 2008 11.81 11.97 10.71 11.48 39,615,136 -1.28(-10.03%)
Jul 09, 2008 13.63 13.96 12.60 12.75 14,363,380 -0.82(-6.05%)
Jul 08, 2008 12.42 13.97 12.41 13.58 19,621,660 +1.10(+8.83%)
Jul 07, 2008 13.34 13.38 11.28 12.48 18,867,286 -0.74(-5.58%)
Jul 04, 2008 13.25 13.42 12.86 13.21 4,935,291 +0.00(+0.00%)
Jul 03, 2008 13.25 13.42 12.86 13.21 4,935,291 +0.08(+0.65%)
Jul 02, 2008 13.03 13.29 12.90 13.13 10,062,769 +0.06(+0.45%)
Jul 01, 2008 12.95 13.15 12.58 13.07 12,476,718 -0.07(-0.52%)
Jun 30, 2008 13.17 14.10 13.09 13.14 9,123,849 -0.03(-0.26%)
Jun 27, 2008 13.17 13.25 12.77 13.17 12,074,115 +0.00(+0.00%)
Jun 26, 2008 13.46 13.46 13.09 13.17 10,136,870 -0.27(-2.02%)
Jun 25, 2008 13.41 13.68 13.19 13.44 9,341,556 -0.24(-1.73%)
Jun 24, 2008 13.52 13.82 13.38 13.68 7,972,105 +0.19(+1.38%)
Jun 23, 2008 13.94 13.95 13.47 13.49 9,402,657 -0.27(-1.97%)
Jun 20, 2008 13.92 14.12 13.76 13.76 9,311,312 -0.23(-1.63%)
Jun 19, 2008 13.84 14.01 13.58 13.99 6,757,491 +0.27(+1.98%)
Jun 18, 2008 13.97 14.08 13.64 13.72 7,319,573 -0.14(-0.98%)
Jun 17, 2008 13.97 14.16 13.76 13.86 5,072,955 -0.07(-0.49%)
Jun 16, 2008 13.70 14.19 13.63 13.92 5,229,937 +0.26(+1.92%)
Jun 13, 2008 13.50 13.70 13.47 13.66 5,478,598 +0.13(+0.94%)
Jun 12, 2008 13.47 13.53 13.34 13.53 13,969,042 -0.02(-0.13%)
Jun 11, 2008 13.61 13.80 12.99 13.55 18,762,820 -0.40(-2.85%)
Jun 10, 2008 13.80 14.41 13.64 13.95 13,886,965 -0.60(-4.13%)
Jun 09, 2008 14.58 15.04 14.52 14.55 11,752,502 -0.02(-0.12%)
Jun 06, 2008 14.77 14.98 14.55 14.57 5,166,528 -0.30(-1.99%)
Jun 05, 2008 14.60 14.94 14.55 14.86 5,561,517 +0.32(+2.21%)
Jun 04, 2008 14.82 14.89 14.47 14.54 6,174,547 -0.31(-2.11%)
Jun 03, 2008 15.16 15.16 14.69 14.86 4,037,569 -0.25(-1.63%)
Jun 02, 2008 15.16 15.16 14.91 15.10 6,972,292 +0.02(+0.11%)
May 30, 2008 15.19 15.26 15.00 15.08 11,854,178 -0.12(-0.78%)
May 29, 2008 14.89 15.27 14.82 15.20 10,900,158 +0.36(+2.45%)
May 28, 2008 14.97 15.13 14.72 14.84 6,914,008 -0.14(-0.90%)
May 27, 2008 15.03 15.03 14.60 14.97 7,214,413 +0.03(+0.17%)
May 26, 2008 14.75 15.04 14.75 14.95 0 +0.00(+0.00%)
May 23, 2008 14.75 15.04 14.75 14.95 7,421,907 +0.05(+0.34%)
May 22, 2008 14.56 14.97 14.40 14.90 8,877,152 +0.40(+2.75%)
May 21, 2008 14.87 15.03 14.30 14.50 12,278,730 -0.38(-2.56%)
May 20, 2008 14.94 14.94 14.63 14.88 7,508,586 -0.07(-0.45%)
May 19, 2008 14.80 14.98 14.62 14.95 7,971,511 +0.26(+1.79%)
May 16, 2008 14.59 14.82 14.39 14.69 10,544,949 +0.17(+1.17%)
May 15, 2008 14.20 14.63 14.09 14.52 15,360,746 +0.30(+2.15%)
May 14, 2008 13.75 14.23 13.68 14.21 34,933,688 +0.34(+2.44%)
May 13, 2008 13.84 14.13 13.84 13.87 6,156,012 -0.37(-2.62%)
May 12, 2008 14.15 14.30 13.97 14.25 3,957,561 +0.21(+1.51%)
May 09, 2008 13.97 14.15 13.91 14.03 2,057,484 +0.09(+0.67%)
May 08, 2008 14.27 14.41 13.76 13.94 9,426,393 -0.30(-2.14%)
May 07, 2008 14.53 14.59 14.19 14.25 6,229,046 -0.36(-2.49%)
May 06, 2008 14.37 14.74 14.29 14.61 4,798,988 +0.22(+1.53%)
May 05, 2008 14.40 14.49 14.25 14.39 4,471,237 +0.00(+0.00%)
May 02, 2008 14.88 14.88 14.20 14.39 9,022,968 -0.29(-1.96%)
May 01, 2008 14.19 14.69 14.08 14.68 13,230,443 +0.48(+3.40%)
Apr 30, 2008 14.18 14.37 13.98 14.19 6,415,315 +0.10(+0.72%)
Apr 29, 2008 14.48 14.54 13.97 14.09 4,656,109 -0.37(-2.58%)
Apr 28, 2008 14.58 14.58 14.13 14.47 5,067,096 -0.01(-0.06%)
Apr 25, 2008 14.38 14.54 14.03 14.47 5,605,024 +0.21(+1.48%)
Apr 24, 2008 14.10 14.40 13.98 14.26 6,127,612 +0.12(+0.84%)
Apr 23, 2008 14.40 14.50 14.00 14.14 6,413,854 -0.27(-1.88%)
Apr 22, 2008 14.55 14.77 14.33 14.41 5,135,034 -0.14(-0.93%)
Apr 21, 2008 14.60 14.63 14.27 14.55 5,531,215 +0.19(+1.30%)
Apr 18, 2008 14.47 14.52 14.21 14.36 7,162,651 +0.25(+1.80%)
Apr 17, 2008 13.47 14.22 13.47 14.11 6,907,599 +0.54(+3.99%)
Apr 16, 2008 13.29 13.68 13.14 13.57 6,261,290 +0.18(+1.33%)
Apr 15, 2008 13.30 13.41 13.13 13.39 4,330,822 +0.15(+1.15%)
Apr 14, 2008 13.34 13.36 13.13 13.24 5,082,029 -0.10(-0.76%)
Apr 11, 2008 13.47 13.63 13.19 13.34 5,350,103 -0.27(-1.99%)
Apr 10, 2008 13.36 13.69 13.32 13.61 9,771,383 +0.14(+1.07%)
Apr 09, 2008 13.76 13.95 13.31 13.47 7,963,546 -0.33(-2.39%)
Apr 08, 2008 13.60 14.03 13.56 13.80 5,933,057 -0.05(-0.37%)
Apr 07, 2008 13.55 14.19 13.36 13.85 5,998,535 +0.41(+3.02%)
Apr 04, 2008 13.63 13.76 13.44 13.44 6,745,066 -0.22(-1.61%)
Apr 03, 2008 14.18 14.18 13.54 13.66 12,610,813 -0.52(-3.64%)
Apr 02, 2008 14.10 14.46 13.87 14.18 8,262,659 +0.08(+0.54%)
Apr 01, 2008 13.41 14.10 13.34 14.10 8,901,912 +1.13(+8.68%)
Mar 31, 2008 13.42 13.49 12.87 12.97 13,321,793 -0.49(-3.65%)
Mar 28, 2008 13.58 13.72 13.33 13.47 13,614,625 -0.08(-0.63%)
Mar 27, 2008 13.76 14.23 13.50 13.55 8,134,556 -0.06(-0.44%)
Mar 26, 2008 14.08 14.10 13.61 13.61 10,650,970 -1.00(-6.84%)
Mar 25, 2008 14.51 14.61 14.25 14.61 15,969,779 +0.19(+1.35%)
Mar 24, 2008 14.71 14.72 13.91 14.41 17,187,840 -0.08(-0.53%)
Mar 21, 2008 13.74 14.50 13.63 14.49 20,254,038 +0.00(+0.00%)
Mar 20, 2008 13.74 14.50 13.63 14.49 20,254,038 +0.86(+6.34%)
Mar 19, 2008 14.43 14.84 13.55 13.63 21,207,490 -0.46(-3.25%)
Mar 18, 2008 12.78 14.10 12.76 14.08 34,431,600 +2.09(+17.44%)
Mar 17, 2008 11.11 12.14 9.740 11.99 28,770,396 -0.36(-2.95%)
Mar 14, 2008 13.04 13.25 11.81 12.36 29,983,390 -0.67(-5.14%)
Mar 13, 2008 12.07 13.20 11.31 13.03 41,699,336 -0.02(-0.13%)
Mar 12, 2008 14.00 14.21 13.01 13.04 28,081,510 -1.42(-9.84%)
Mar 11, 2008 13.64 14.47 12.67 14.47 49,548,396 +2.12(+17.15%)
Mar 10, 2008 13.05 13.13 11.97 12.35 37,543,560 -0.36(-2.80%)
Mar 07, 2008 12.56 13.83 11.47 12.70 75,870,720 -0.69(-5.12%)
Mar 06, 2008 14.23 15.15 12.31 13.39 112,675,040 -2.94(-18.00%)
Mar 05, 2008 16.85 17.00 16.28 16.33 18,357,598 -0.38(-2.28%)
Mar 04, 2008 16.75 17.00 16.30 16.71 18,189,312 -0.30(-1.74%)
Mar 03, 2008 17.28 17.36 15.41 17.01 23,415,172 -0.52(-2.95%)
Feb 29, 2008 17.53 17.72 17.17 17.52 21,204,780 -0.09(-0.53%)
Feb 28, 2008 17.37 17.73 17.12 17.62 11,097,228 +0.03(+0.14%)
Feb 27, 2008 17.70 17.95 17.54 17.59 8,448,902 -0.08(-0.48%)
Feb 26, 2008 17.70 17.79 17.50 17.68 7,970,698 -0.11(-0.62%)
Feb 25, 2008 17.73 17.79 17.55 17.79 9,260,123 +0.07(+0.38%)
Feb 22, 2008 17.16 17.77 16.99 17.72 10,416,800 +0.59(+3.46%)
Feb 21, 2008 17.14 17.35 16.98 17.12 8,828,517 -0.02(-0.10%)
Feb 20, 2008 17.32 17.52 17.08 17.14 11,110,001 -0.25(-1.46%)
Feb 19, 2008 17.51 17.59 17.31 17.40 6,882,910 +0.12(+0.69%)
Feb 18, 2008 16.99 17.29 16.99 17.28 0 +0.00(+0.00%)
Feb 15, 2008 16.99 17.29 16.99 17.28 6,595,432 +0.19(+1.09%)
Feb 14, 2008 17.46 17.48 16.98 17.09 9,451,529 -0.40(-2.28%)
Feb 13, 2008 17.64 17.69 17.29 17.49 7,787,014 -0.04(-0.24%)
Feb 12, 2008 17.57 17.74 17.38 17.53 7,168,903 +0.05(+0.29%)
Feb 11, 2008 17.56 17.66 17.38 17.48 6,073,114 +0.13(+0.73%)
Feb 08, 2008 17.86 17.86 17.29 17.35 10,159,234 -0.43(-2.43%)
Feb 07, 2008 17.58 17.79 17.35 17.79 13,566,454 +0.47(+2.74%)
Feb 06, 2008 17.49 17.82 17.16 17.31 15,901,322 +0.00(+0.00%)
Feb 05, 2008 16.64 17.82 16.64 17.31 17,212,736 +0.53(+3.18%)
Feb 04, 2008 17.07 17.07 16.66 16.78 9,590,839 -0.15(-0.90%)
Feb 01, 2008 16.85 17.00 16.71 16.93 14,047,482 +0.24(+1.42%)
Jan 31, 2008 16.63 17.11 16.59 16.69 16,164,430 -0.08(-0.45%)
Jan 30, 2008 16.59 16.94 16.27 16.77 20,982,490 +0.21(+1.28%)
Jan 29, 2008 16.91 16.91 16.25 16.56 12,385,627 -0.28(-1.66%)
Jan 28, 2008 16.13 16.85 16.08 16.84 13,917,135 +0.71(+4.41%)
Jan 25, 2008 16.64 16.73 15.93 16.13 13,199,411 -0.47(-2.86%)
Jan 24, 2008 16.35 16.68 16.23 16.60 29,534,350 -0.06(-0.36%)
Jan 23, 2008 16.52 17.12 16.14 16.66 18,681,068 -0.13(-0.76%)
Jan 22, 2008 15.57 16.85 15.41 16.79 17,428,364 +1.34(+8.66%)
Jan 21, 2008 15.58 15.64 15.08 15.45 0 +0.00(+0.00%)
Jan 18, 2008 15.58 15.64 15.08 15.45 9,532,631 -0.03(-0.22%)
Jan 17, 2008 15.96 15.96 15.40 15.48 9,066,802 -0.37(-2.35%)
Jan 16, 2008 15.96 16.05 15.77 15.85 10,314,714 +0.05(+0.32%)
Jan 15, 2008 15.78 15.88 15.52 15.80 8,168,050 +0.05(+0.32%)
Jan 14, 2008 15.96 15.96 15.64 15.75 8,987,199 +0.08(+0.49%)
Jan 11, 2008 15.63 15.85 15.41 15.68 6,114,972 +0.03(+0.22%)
Jan 10, 2008 15.57 15.93 15.24 15.64 10,272,329 +0.07(+0.44%)
Jan 09, 2008 15.29 15.67 15.03 15.57 9,598,667 +0.36(+2.39%)
Jan 08, 2008 15.67 15.80 15.15 15.21 9,433,738 -0.35(-2.23%)
Jan 07, 2008 15.44 15.63 15.26 15.56 6,085,708 +0.23(+1.49%)
Jan 04, 2008 15.20 15.46 15.17 15.33 10,761,378 +0.17(+1.12%)
Jan 03, 2008 15.39 15.46 15.13 15.16 9,291,452 -0.17(-1.11%)
Jan 02, 2008 15.41 15.46 15.06 15.33 6,583,767 -0.07(-0.44%)
Jan 01, 2008 15.24 15.52 15.20 15.40 0 +0.00(+0.00%)
Dec 31, 2007 15.24 15.52 15.20 15.40 3,960,701 +0.20(+1.34%)
Dec 28, 2007 15.25 15.28 14.95 15.19 4,534,548 +0.13(+0.84%)
Dec 27, 2007 15.14 15.23 14.95 15.07 5,599,352 -0.17(-1.11%)
Dec 26, 2007 15.41 15.41 15.14 15.24 2,931,472 -0.15(-0.99%)
Dec 24, 2007 15.16 15.46 15.16 15.39 2,068,351 +0.17(+1.11%)
Dec 21, 2007 15.05 15.24 14.97 15.22 5,407,466 +0.32(+2.16%)
Dec 20, 2007 15.12 15.15 14.73 14.90 4,384,779 +0.07(+0.46%)
Dec 19, 2007 15.11 15.14 14.72 14.83 3,700,922 -0.31(-2.07%)
Dec 18, 2007 14.73 15.24 14.72 15.14 5,486,933 +0.52(+3.53%)
Dec 17, 2007 14.97 14.97 14.61 14.63 4,027,979 -0.20(-1.37%)
Dec 14, 2007 15.06 15.20 14.82 14.83 5,408,327 -0.20(-1.35%)
Dec 13, 2007 14.84 15.06 14.69 15.03 4,823,231 +0.19(+1.31%)
Dec 12, 2007 14.91 15.03 14.63 14.84 4,607,694 +0.19(+1.27%)
Dec 11, 2007 15.19 15.24 14.41 14.65 9,415,581 -0.30(-1.98%)
Dec 10, 2007 14.82 15.17 14.82 14.95 4,494,774 +0.15(+1.03%)
Dec 07, 2007 14.74 14.93 14.63 14.80 5,375,975 +0.05(+0.35%)
Dec 06, 2007 14.52 14.76 14.52 14.74 4,441,195 +0.15(+1.04%)
Dec 05, 2007 14.50 14.74 14.46 14.59 4,248,074 +0.09(+0.64%)
Dec 04, 2007 14.71 14.71 14.41 14.50 4,693,073 -0.07(-0.47%)
Dec 03, 2007 15.02 15.02 14.55 14.57 6,029,963 -0.01(-0.06%)
Nov 30, 2007 14.96 15.21 14.44 14.58 11,998,899 -0.16(-1.09%)
Nov 29, 2007 14.55 14.81 14.36 14.74 4,487,662 +0.20(+1.40%)
Nov 28, 2007 14.14 14.70 14.03 14.53 7,490,154 +0.58(+4.13%)
Nov 27, 2007 13.45 14.02 13.45 13.96 7,078,636 +0.45(+3.32%)
Nov 26, 2007 14.23 14.23 13.47 13.51 6,322,168 -0.73(-5.12%)
Nov 23, 2007 13.93 14.40 13.90 14.24 2,458,652 +0.26(+1.88%)
Nov 21, 2007 13.64 14.22 13.25 13.97 11,150,323 +0.15(+1.10%)
Nov 20, 2007 14.74 14.82 13.55 13.82 15,667,741 -0.95(-6.42%)
Nov 19, 2007 14.14 14.82 14.04 14.77 9,123,990 +0.59(+4.18%)
Nov 16, 2007 14.32 14.36 13.96 14.18 3,885,334 +0.02(+0.12%)
Nov 15, 2007 13.92 14.34 13.86 14.16 5,811,701 +0.33(+2.39%)
Nov 14, 2007 13.97 14.10 13.42 13.83 6,534,866 -0.17(-1.21%)
Nov 13, 2007 13.97 14.26 13.85 14.00 6,830,552 -0.03(-0.24%)
Nov 12, 2007 14.52 14.80 13.92 14.03 8,052,786 -0.59(-4.05%)
Nov 09, 2007 14.74 15.03 14.52 14.63 9,103,557 -0.38(-2.54%)
Nov 08, 2007 14.31 15.20 14.31 15.01 9,628,745 +0.58(+3.99%)
Nov 07, 2007 14.42 14.69 14.09 14.43 8,973,951 -0.19(-1.27%)
Nov 06, 2007 14.59 14.74 14.48 14.62 4,383,272 +0.03(+0.17%)
Nov 05, 2007 13.95 14.67 13.95 14.59 4,274,643 +0.25(+1.71%)
Nov 02, 2007 14.36 14.44 13.86 14.35 9,912,636 -0.09(-0.64%)
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.