Annaly Capital Management Inc (NY: NLY )

21.53 +0.22 (+1.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 15.35 15.61 15.20 15.59 9,339,670 +0.41(+2.68%)
Nov 27, 2009 15.24 15.31 15.16 15.19 4,457,917 -0.13(-0.83%)
Nov 25, 2009 15.41 15.41 15.24 15.31 4,330,856 -0.07(-0.44%)
Nov 24, 2009 15.24 15.41 15.19 15.38 7,116,075 +0.08(+0.50%)
Nov 23, 2009 15.46 15.46 15.24 15.30 7,666,239 -0.03(-0.22%)
Nov 20, 2009 15.41 15.46 15.33 15.34 5,377,632 -0.10(-0.66%)
Nov 19, 2009 15.33 15.50 15.25 15.44 9,506,620 +0.06(+0.39%)
Nov 18, 2009 15.11 15.41 15.10 15.38 8,949,444 +0.29(+1.91%)
Nov 17, 2009 15.08 15.20 15.08 15.09 8,037,753 +0.01(+0.06%)
Nov 16, 2009 15.12 15.20 14.94 15.08 8,920,163 +0.10(+0.68%)
Nov 13, 2009 14.87 14.99 14.82 14.98 5,784,875 +0.12(+0.80%)
Nov 12, 2009 15.19 15.19 14.84 14.86 8,394,762 -0.29(-1.90%)
Nov 11, 2009 14.96 15.17 14.96 15.15 7,757,184 +0.23(+1.53%)
Nov 10, 2009 14.82 15.08 14.82 14.92 10,931,813 -0.01(-0.06%)
Nov 09, 2009 14.60 14.94 14.52 14.93 10,417,116 +0.48(+3.34%)
Nov 06, 2009 14.55 14.64 14.41 14.45 8,423,644 -0.04(-0.29%)
Nov 05, 2009 14.41 14.59 14.36 14.49 10,640,885 +0.23(+1.60%)
Nov 04, 2009 14.62 14.68 14.26 14.26 11,608,144 -0.31(-2.15%)
Nov 03, 2009 14.52 14.61 14.30 14.58 10,338,295 +0.07(+0.47%)
Nov 02, 2009 14.41 14.63 14.25 14.51 11,887,856 +0.19(+1.30%)
Oct 30, 2009 14.69 14.78 14.27 14.32 19,564,262 -0.45(-3.04%)
Oct 29, 2009 14.58 14.89 14.56 14.77 17,850,292 +0.57(+3.99%)
Oct 28, 2009 14.51 14.62 14.18 14.20 16,091,201 -0.30(-2.10%)
Oct 27, 2009 14.53 14.65 14.48 14.51 8,669,696 -0.03(-0.17%)
Oct 26, 2009 14.83 14.85 14.49 14.53 9,529,146 -0.25(-1.66%)
Oct 23, 2009 14.72 14.81 14.69 14.78 6,575,044 -0.08(-0.51%)
Oct 22, 2009 14.70 14.88 14.66 14.86 8,168,062 +0.23(+1.56%)
Oct 21, 2009 14.82 15.01 14.63 14.63 8,500,431 -0.15(-1.03%)
Oct 20, 2009 14.81 14.94 14.75 14.78 9,554,230 -0.14(-0.91%)
Oct 19, 2009 14.63 14.91 14.60 14.91 7,971,151 +0.33(+2.26%)
Oct 16, 2009 14.77 14.80 14.58 14.58 8,378,594 -0.22(-1.49%)
Oct 15, 2009 14.90 14.93 14.74 14.80 6,962,540 -0.13(-0.85%)
Oct 14, 2009 14.65 14.97 14.60 14.93 11,790,099 +0.36(+2.44%)
Oct 13, 2009 14.90 14.90 14.52 14.58 14,128,470 -0.38(-2.55%)
Oct 12, 2009 14.91 15.05 14.84 14.96 8,218,193 +0.02(+0.11%)
Oct 09, 2009 14.85 14.94 14.69 14.94 9,002,984 +0.10(+0.68%)
Oct 08, 2009 14.74 14.92 14.69 14.84 11,654,265 +0.19(+1.33%)
Oct 07, 2009 14.83 14.99 14.52 14.64 13,967,240 -0.23(-1.54%)
Oct 06, 2009 15.12 15.29 14.70 14.87 14,036,892 -0.26(-1.73%)
Oct 05, 2009 15.16 15.28 14.97 15.13 14,829,404 +0.00(+0.00%)
Oct 02, 2009 14.86 15.25 14.56 15.13 13,780,716 +0.09(+0.62%)
Oct 01, 2009 15.52 15.52 14.96 15.04 19,897,154 -0.32(-2.09%)
Sep 30, 2009 15.54 15.62 15.24 15.36 14,234,575 -0.11(-0.71%)
Sep 29, 2009 15.88 15.93 15.26 15.47 28,208,140 -1.01(-6.11%)
Sep 28, 2009 16.44 16.67 16.35 16.48 16,162,771 +0.19(+1.19%)
Sep 25, 2009 16.12 16.34 15.34 16.29 15,291,046 +0.17(+1.05%)
Sep 24, 2009 16.31 16.39 16.01 16.12 14,355,109 -0.09(-0.57%)
Sep 23, 2009 16.72 16.72 16.20 16.21 16,309,498 -0.38(-2.30%)
Sep 22, 2009 16.30 16.70 16.14 16.59 18,630,220 +0.75(+4.76%)
Sep 21, 2009 15.99 15.99 15.72 15.84 9,930,326 -0.04(-0.27%)
Sep 18, 2009 15.73 15.98 15.70 15.88 9,317,714 +0.24(+1.52%)
Sep 17, 2009 15.62 15.86 15.56 15.64 11,438,894 +0.12(+0.77%)
Sep 16, 2009 15.57 15.64 15.41 15.52 15,611,846 +0.05(+0.32%)
Sep 15, 2009 15.12 15.59 15.10 15.47 13,440,428 +0.34(+2.24%)
Sep 14, 2009 14.82 15.14 14.80 15.13 8,911,610 +0.28(+1.88%)
Sep 11, 2009 14.97 14.98 14.75 14.86 11,259,193 -0.08(-0.57%)
Sep 10, 2009 15.12 15.14 14.83 14.94 15,826,900 -0.23(-1.51%)
Sep 09, 2009 14.92 15.18 14.84 15.17 10,266,906 +0.23(+1.53%)
Sep 08, 2009 14.85 14.95 14.65 14.94 9,047,876 +0.15(+1.03%)
Sep 04, 2009 14.62 14.79 14.48 14.79 7,771,642 +0.14(+0.98%)
Sep 03, 2009 14.42 14.64 14.36 14.64 8,104,630 +0.23(+1.59%)
Sep 02, 2009 14.47 14.56 14.38 14.41 9,657,334 -0.06(-0.41%)
Sep 01, 2009 14.67 14.74 14.47 14.47 13,267,492 -0.21(-1.44%)
Aug 31, 2009 14.67 14.75 14.58 14.69 8,044,036 -0.03(-0.23%)
Aug 28, 2009 14.70 14.82 14.62 14.72 7,964,782 -0.02(-0.12%)
Aug 27, 2009 14.80 14.80 14.61 14.74 9,144,943 -0.08(-0.51%)
Aug 26, 2009 14.79 14.83 14.68 14.81 6,771,620 +0.01(+0.06%)
Aug 25, 2009 14.84 15.01 14.73 14.80 9,630,423 -0.03(-0.17%)
Aug 24, 2009 14.97 14.99 14.71 14.83 9,854,911 +0.03(+0.17%)
Aug 21, 2009 14.59 14.84 14.54 14.80 12,125,867 +0.23(+1.57%)
Aug 20, 2009 14.45 14.58 14.40 14.58 11,158,440 +0.17(+1.18%)
Aug 19, 2009 14.23 14.43 14.22 14.41 7,331,709 +0.04(+0.30%)
Aug 18, 2009 14.31 14.40 14.19 14.36 7,497,396 +0.34(+2.42%)
Aug 17, 2009 13.94 14.31 13.85 14.02 14,751,056 -0.11(-0.78%)
Aug 14, 2009 14.08 14.16 13.94 14.14 8,198,828 +0.03(+0.24%)
Aug 13, 2009 14.09 14.18 13.95 14.10 10,139,404 -0.01(-0.06%)
Aug 12, 2009 14.12 14.19 13.92 14.11 12,554,813 -0.07(-0.48%)
Aug 11, 2009 14.35 14.37 14.12 14.18 15,554,145 -0.19(-1.30%)
Aug 10, 2009 14.48 14.56 14.31 14.36 10,184,351 -0.16(-1.11%)
Aug 07, 2009 14.63 14.67 14.43 14.52 17,418,372 +0.01(+0.06%)
Aug 06, 2009 14.68 14.97 14.37 14.52 14,283,701 -0.12(-0.81%)
Aug 05, 2009 14.40 14.69 14.14 14.63 16,195,664 +0.38(+2.68%)
Aug 04, 2009 14.63 14.65 14.22 14.25 25,483,276 -0.32(-2.21%)
Aug 03, 2009 14.36 14.61 14.35 14.58 10,796,108 +0.30(+2.14%)
Jul 31, 2009 14.25 14.35 14.14 14.27 11,386,643 +0.04(+0.30%)
Jul 30, 2009 14.10 14.36 13.91 14.23 17,264,854 +0.41(+2.94%)
Jul 29, 2009 14.10 14.14 13.74 13.82 13,445,088 -0.25(-1.81%)
Jul 28, 2009 14.07 14.14 13.97 14.08 8,805,484 -0.04(-0.30%)
Jul 27, 2009 14.02 14.23 13.96 14.12 10,360,052 +0.21(+1.52%)
Jul 24, 2009 13.99 13.99 13.81 13.91 625 -0.08(-0.61%)
Jul 23, 2009 13.78 14.08 13.70 13.99 15,108,611 +0.22(+1.60%)
Jul 22, 2009 13.74 13.89 13.65 13.77 7,361,185 +0.03(+0.18%)
Jul 21, 2009 13.80 13.87 13.57 13.75 8,569,600 -0.03(-0.25%)
Jul 20, 2009 13.62 13.78 13.59 13.78 10,755,328 +0.25(+1.81%)
Jul 17, 2009 13.55 13.62 13.40 13.53 11,235,652 +0.02(+0.13%)
Jul 16, 2009 13.37 13.55 13.25 13.52 10,282,089 +0.12(+0.89%)
Jul 15, 2009 13.25 13.44 13.20 13.40 13,702,564 +0.20(+1.54%)
Jul 14, 2009 13.14 13.21 13.03 13.20 8,189,824 +0.03(+0.26%)
Jul 13, 2009 12.88 13.16 12.86 13.16 14,125,378 +0.30(+2.37%)
Jul 10, 2009 12.83 12.90 12.67 12.86 8,471,733 +0.08(+0.60%)
Jul 09, 2009 12.94 12.97 12.77 12.78 10,362,392 -0.14(-1.05%)
Jul 08, 2009 12.98 13.04 12.76 12.92 13,478,267 -0.03(-0.26%)
Jul 07, 2009 13.25 13.35 12.88 12.95 15,853,773 -0.18(-1.36%)
Jul 06, 2009 12.85 13.13 12.72 13.13 14,864,611 +0.33(+2.58%)
Jul 02, 2009 12.86 13.03 12.72 12.80 15,614,437 -0.13(-0.98%)
Jul 01, 2009 12.89 12.96 12.80 12.92 8,982,504 +0.10(+0.79%)
Jun 30, 2009 12.77 12.89 12.66 12.82 8,730,079 +0.08(+0.60%)
Jun 29, 2009 12.80 12.87 12.64 12.75 9,021,249 -0.06(-0.46%)
Jun 26, 2009 12.78 12.84 12.58 12.81 13,926,838 +0.13(+1.00%)
Jun 25, 2009 12.60 12.71 12.57 12.68 14,921,809 -0.41(-3.11%)
Jun 24, 2009 13.04 13.13 12.92 13.09 16,996,634 +0.05(+0.39%)
Jun 23, 2009 13.02 13.04 12.87 13.03 16,807,826 +0.20(+1.58%)
Jun 22, 2009 13.04 13.08 12.81 12.83 18,985,184 -0.33(-2.51%)
Jun 19, 2009 12.94 13.18 12.76 13.16 21,438,546 +0.47(+3.67%)
Jun 18, 2009 12.52 12.70 12.40 12.70 15,924,527 +0.25(+1.97%)
Jun 17, 2009 12.44 12.60 12.33 12.45 13,336,539 +0.04(+0.34%)
Jun 16, 2009 12.40 12.48 12.28 12.41 9,499,557 -0.01(-0.10%)
Jun 15, 2009 12.53 12.53 12.27 12.42 14,708,013 -0.11(-0.91%)
Jun 12, 2009 12.40 12.53 12.26 12.53 9,316,148 +0.17(+1.37%)
Jun 11, 2009 12.32 12.48 12.22 12.37 12,973,462 +0.08(+0.62%)
Jun 10, 2009 12.56 12.56 12.13 12.29 16,425,949 -0.24(-1.89%)
Jun 09, 2009 12.60 12.60 12.40 12.53 7,616,724 +0.01(+0.07%)
Jun 08, 2009 12.49 12.56 12.43 12.52 11,143,039 +0.03(+0.20%)
Jun 05, 2009 12.62 12.65 12.25 12.49 17,591,474 -0.15(-1.21%)
Jun 04, 2009 12.37 12.64 12.25 12.64 16,454,217 +0.30(+2.40%)
Jun 03, 2009 12.22 12.37 12.13 12.35 11,573,211 +0.12(+0.97%)
Jun 02, 2009 12.09 12.34 12.04 12.23 13,442,297 +0.16(+1.33%)
Jun 01, 2009 11.98 12.24 11.81 12.07 20,833,900 +0.26(+2.22%)
May 29, 2009 11.98 11.99 11.77 11.81 27,679,288 -0.03(-0.29%)
May 28, 2009 11.81 11.93 11.65 11.84 18,775,992 +0.17(+1.45%)
May 27, 2009 11.96 11.96 11.59 11.67 22,157,642 -0.20(-1.71%)
May 26, 2009 11.81 12.02 11.76 11.87 23,421,382 +0.05(+0.43%)
May 22, 2009 12.24 12.27 11.82 11.82 17,455,772 -0.37(-3.06%)
May 21, 2009 12.20 12.37 11.98 12.20 15,775,078 -0.04(-0.35%)
May 20, 2009 12.51 12.61 12.18 12.24 14,668,923 -0.14(-1.10%)
May 19, 2009 12.53 12.65 12.31 12.37 15,842,915 -0.26(-2.08%)
May 18, 2009 12.23 12.66 12.23 12.64 25,025,024 +0.46(+3.76%)
May 15, 2009 12.29 12.45 12.09 12.18 14,792,541 -0.18(-1.44%)
May 14, 2009 12.26 12.42 12.07 12.36 17,447,864 +0.07(+0.55%)
May 13, 2009 12.27 12.49 12.20 12.29 17,405,588 -0.08(-0.68%)
May 12, 2009 12.34 12.59 12.20 12.37 12,971,124 +0.14(+1.18%)
May 11, 2009 12.46 12.47 12.20 12.23 15,838,056 -0.36(-2.83%)
May 08, 2009 12.26 12.59 12.15 12.59 25,774,082 +0.56(+4.65%)
May 07, 2009 12.59 12.66 12.00 12.03 21,409,158 -0.53(-4.18%)
May 06, 2009 12.42 12.59 12.05 12.55 18,529,880 +0.24(+1.93%)
May 05, 2009 12.46 12.58 12.17 12.31 16,770,831 -0.26(-2.09%)
May 04, 2009 12.04 12.58 12.04 12.58 24,185,778 +0.58(+4.80%)
May 01, 2009 11.95 12.17 11.81 12.00 17,400,026 +0.08(+0.71%)
Apr 30, 2009 12.18 12.35 11.88 11.92 19,744,590 -0.10(-0.85%)
Apr 29, 2009 11.76 12.02 11.57 12.02 20,171,012 +0.47(+4.03%)
Apr 28, 2009 11.42 11.73 11.39 11.55 12,437,020 +0.08(+0.66%)
Apr 27, 2009 11.54 11.84 11.34 11.48 18,628,978 -0.33(-2.80%)
Apr 24, 2009 11.77 11.98 11.50 11.81 26,356,266 -0.06(-0.50%)
Apr 23, 2009 11.48 11.94 11.43 11.87 20,883,980 +0.64(+5.74%)
Apr 22, 2009 11.74 11.89 11.22 11.22 26,302,090 -0.86(-7.15%)
Apr 21, 2009 11.38 12.09 11.19 12.09 30,052,282 +0.82(+7.29%)
Apr 20, 2009 11.80 11.81 11.21 11.26 31,730,246 -0.55(-4.66%)
Apr 17, 2009 12.23 12.29 11.81 11.81 23,112,314 -0.44(-3.59%)
Apr 16, 2009 12.26 12.63 11.87 12.26 23,283,022 +0.03(+0.21%)
Apr 15, 2009 11.67 12.28 11.55 12.23 23,813,562 +0.64(+5.56%)
Apr 14, 2009 12.30 12.30 11.56 11.59 27,016,130 -0.60(-4.93%)
Apr 13, 2009 12.11 12.46 11.98 12.19 16,846,472 -0.12(-0.96%)
Apr 09, 2009 12.00 12.53 11.78 12.31 28,303,410 +0.43(+3.64%)
Apr 08, 2009 11.78 11.87 11.49 11.87 14,241,233 +0.30(+2.56%)
Apr 07, 2009 11.84 12.03 11.56 11.58 18,751,638 -0.36(-2.98%)
Apr 06, 2009 12.14 12.26 11.81 11.93 13,794,557 -0.35(-2.83%)
Apr 03, 2009 11.75 12.31 11.48 12.28 26,461,116 +0.44(+3.72%)
Apr 02, 2009 11.69 11.90 11.56 11.84 26,553,576 +0.28(+2.42%)
Apr 01, 2009 11.65 11.86 11.43 11.56 15,988,669 -0.19(-1.59%)
Mar 31, 2009 11.44 11.77 11.28 11.75 24,219,042 +0.35(+3.05%)
Mar 30, 2009 11.47 11.69 11.27 11.40 21,484,416 -0.64(-5.28%)
Mar 26, 2009 12.14 12.14 11.57 12.03 27,260,644 -0.48(-3.86%)
Mar 25, 2009 12.31 12.52 11.59 12.52 30,039,770 +0.45(+3.72%)
Mar 24, 2009 12.10 12.51 11.87 12.07 29,390,938 -0.19(-1.52%)
Mar 23, 2009 11.65 12.36 11.65 12.26 36,442,616 +0.80(+6.95%)
Mar 20, 2009 11.92 11.93 11.46 11.46 23,619,858 -0.65(-5.33%)
Mar 19, 2009 12.54 12.57 11.90 12.10 22,389,328 -0.34(-2.73%)
Mar 18, 2009 12.39 12.70 12.00 12.44 29,076,466 -0.07(-0.58%)
Mar 17, 2009 12.07 12.54 11.70 12.52 19,972,680 +0.64(+5.35%)
Mar 16, 2009 12.32 12.55 11.74 11.88 21,157,986 -0.29(-2.37%)
Mar 13, 2009 12.26 12.39 11.82 12.17 0 +0.31(+2.64%)
Mar 12, 2009 11.37 11.92 11.34 11.86 25,373,378 +0.54(+4.79%)
Mar 11, 2009 11.84 11.84 11.20 11.31 19,821,598 -0.37(-3.19%)
Mar 10, 2009 11.18 11.77 10.93 11.69 32,038,764 +0.70(+6.40%)
Mar 09, 2009 10.83 11.03 10.65 10.98 16,156,286 +0.08(+0.70%)
Mar 06, 2009 10.71 11.03 10.22 10.91 0 +0.19(+1.74%)
Mar 05, 2009 10.69 11.02 10.48 10.72 21,502,080 -0.08(-0.71%)
Mar 04, 2009 11.43 11.43 10.69 10.80 35,802,812 -0.26(-2.37%)
Mar 02, 2009 11.65 11.84 11.04 11.06 26,454,616 -0.71(-6.04%)
Feb 27, 2009 11.81 12.28 11.77 11.77 0 -0.17(-1.42%)
Feb 26, 2009 12.31 12.41 11.92 11.94 14,263,967 -0.19(-1.54%)
Feb 25, 2009 12.44 12.61 12.09 12.13 17,408,016 -0.31(-2.52%)
Feb 24, 2009 12.11 12.46 11.70 12.44 24,227,884 +0.47(+3.89%)
Feb 23, 2009 12.34 12.61 11.96 11.98 23,394,304 -0.29(-2.35%)
Feb 20, 2009 11.36 12.31 11.22 12.26 24,974,170 +0.68(+5.85%)
Feb 19, 2009 12.32 12.32 11.50 11.59 17,714,218 -0.64(-5.26%)
Feb 18, 2009 12.55 12.59 11.92 12.23 18,125,360 -0.29(-2.30%)
Feb 17, 2009 12.45 12.78 12.20 12.52 21,492,996 -0.19(-1.53%)
Feb 13, 2009 12.86 13.09 12.14 12.71 18,834,882 -0.23(-1.77%)
Feb 12, 2009 12.57 12.94 12.07 12.94 17,575,490 +0.32(+2.55%)
Feb 11, 2009 12.53 12.71 12.25 12.62 14,890,791 +0.21(+1.71%)
Feb 10, 2009 12.94 13.03 12.29 12.41 19,456,814 -0.63(-4.81%)
Feb 09, 2009 12.99 13.05 12.58 13.03 10,454,550 +0.01(+0.06%)
Feb 06, 2009 12.58 13.03 12.44 13.03 15,608,321 +0.47(+3.71%)
Feb 05, 2009 12.48 12.84 12.28 12.56 16,313,471 -0.18(-1.40%)
Feb 04, 2009 13.15 13.25 12.66 12.74 9,607,541 -0.31(-2.40%)
Feb 03, 2009 13.24 13.31 12.95 13.05 10,243,878 -0.25(-1.85%)
Feb 02, 2009 12.75 13.30 12.53 13.30 14,294,276 +0.47(+3.70%)
Jan 30, 2009 12.98 13.28 12.69 12.82 0 -0.01(-0.07%)
Jan 29, 2009 13.49 13.49 12.83 12.83 18,159,370 -0.84(-6.13%)
Jan 28, 2009 13.34 13.72 12.97 13.67 20,810,010 +0.54(+4.13%)
Jan 27, 2009 12.70 13.14 12.56 13.13 10,605,839 +0.53(+4.17%)
Jan 26, 2009 12.49 12.96 12.47 12.60 10,177,675 +0.04(+0.34%)
Jan 23, 2009 12.07 12.62 11.90 12.56 10,964,721 +0.40(+3.27%)
Jan 22, 2009 12.27 12.73 12.12 12.16 14,684,847 -0.33(-2.64%)
Jan 21, 2009 12.07 12.66 11.65 12.49 24,244,332 +0.64(+5.36%)
Jan 20, 2009 12.84 12.85 11.85 11.86 22,071,888 -1.14(-8.80%)
Jan 16, 2009 12.97 13.04 12.45 13.00 19,750,164 +0.28(+2.20%)
Jan 15, 2009 12.70 12.99 11.98 12.72 20,532,246 +0.03(+0.20%)
Jan 14, 2009 13.31 13.36 12.63 12.70 18,345,472 -0.73(-5.43%)
Jan 13, 2009 13.14 13.53 12.88 13.42 12,276,577 +0.26(+1.99%)
Jan 12, 2009 13.46 13.58 13.00 13.16 14,380,571 -0.30(-2.20%)
Jan 09, 2009 13.64 13.80 13.39 13.46 15,308,063 -0.07(-0.50%)
Jan 08, 2009 13.46 13.64 13.18 13.53 10,549,297 +0.18(+1.33%)
Jan 07, 2009 13.39 13.66 13.23 13.35 16,181,300 -0.16(-1.19%)
Jan 06, 2009 13.13 13.54 12.97 13.51 17,414,218 +0.52(+3.98%)
Jan 05, 2009 12.86 13.38 12.77 12.99 14,388,259 +0.06(+0.46%)
Jan 02, 2009 13.46 13.55 12.77 12.93 12,131,429 -0.51(-3.78%)
Jan 01, 2009 13.04 13.46 12.87 13.44 0 +0.00(+0.00%)
Dec 31, 2008 13.04 13.46 12.87 13.44 12,311,669 +0.49(+3.79%)
Dec 30, 2008 12.86 13.04 12.55 12.95 10,769,497 +0.25(+1.93%)
Dec 29, 2008 13.34 13.42 12.59 12.70 11,536,022 -0.60(-4.52%)
Dec 26, 2008 13.30 13.51 12.92 13.31 5,720,199 -0.32(-2.36%)
Dec 24, 2008 13.70 13.72 13.42 13.63 5,315,105 -0.03(-0.19%)
Dec 23, 2008 13.45 13.71 13.36 13.65 11,333,196 +0.20(+1.51%)
Dec 22, 2008 13.43 13.62 12.86 13.45 17,256,204 +0.16(+1.21%)
Dec 19, 2008 12.82 13.38 12.72 13.29 19,411,706 +0.64(+5.02%)
Dec 18, 2008 13.59 13.69 12.64 12.65 23,603,022 -0.80(-5.98%)
Dec 17, 2008 13.22 13.97 12.93 13.46 22,074,136 +0.04(+0.32%)
Dec 16, 2008 12.64 13.43 12.51 13.42 30,958,030 +1.00(+8.05%)
Dec 15, 2008 12.64 12.81 12.17 12.42 17,556,828 -0.22(-1.74%)
Dec 12, 2008 11.34 12.66 11.25 12.64 27,025,532 +1.06(+9.14%)
Dec 11, 2008 12.47 12.59 11.53 11.58 31,052,584 -1.02(-8.13%)
Dec 10, 2008 12.20 12.60 11.67 12.60 16,695,625 +0.63(+5.23%)
Dec 09, 2008 12.66 12.75 11.94 11.98 19,495,154 -0.86(-6.67%)
Dec 08, 2008 12.73 12.83 12.28 12.83 24,137,808 +0.21(+1.68%)
Dec 05, 2008 11.36 12.67 11.28 12.62 0 +1.29(+11.36%)
Dec 04, 2008 11.82 12.07 11.13 11.33 20,002,058 -0.65(-5.44%)
Dec 03, 2008 11.33 12.10 11.14 11.98 18,997,332 +0.44(+3.82%)
Dec 02, 2008 11.09 11.64 10.84 11.54 22,137,136 +0.44(+3.97%)
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.