Annaly Capital Management Inc (NY: NLY )

19.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 13.64 13.65 13.52 13.60 10,982,405 +0.01(+0.09%)
Feb 27, 2014 13.53 13.65 13.52 13.59 9,970,019 +0.01(+0.09%)
Feb 26, 2014 13.54 13.75 13.42 13.58 14,917,621 +0.35(+2.67%)
Feb 25, 2014 13.14 13.34 13.13 13.22 8,221,352 +0.11(+0.84%)
Feb 24, 2014 13.09 13.20 13.06 13.11 6,157,083 +0.05(+0.37%)
Feb 21, 2014 13.20 13.20 13.05 13.06 4,899,191 -0.13(-1.01%)
Feb 20, 2014 13.22 13.30 13.06 13.20 6,482,219 -0.01(-0.09%)
Feb 19, 2014 13.38 13.43 13.21 13.21 6,807,072 -0.15(-1.09%)
Feb 18, 2014 13.13 13.37 13.09 13.36 8,411,503 +0.22(+1.67%)
Feb 14, 2014 13.08 13.14 13.14 13.14 12,362,036 -0.16(-1.19%)
Feb 13, 2014 13.17 13.33 13.17 13.30 5,387,039 +0.10(+0.74%)
Feb 12, 2014 13.27 13.27 13.17 13.20 5,724,003 -0.06(-0.46%)
Feb 11, 2014 13.27 13.33 13.22 13.26 6,931,561 -0.02(-0.18%)
Feb 10, 2014 13.30 13.32 13.22 13.28 6,996,691 +0.02(+0.18%)
Feb 07, 2014 13.21 13.36 13.10 13.26 8,304,625 +0.10(+0.74%)
Feb 06, 2014 13.39 13.53 13.13 13.16 9,119,782 -0.21(-1.55%)
Feb 05, 2014 13.17 13.38 13.13 13.37 12,311,968 +0.24(+1.85%)
Feb 04, 2014 13.19 13.20 13.02 13.13 12,717,746 -0.05(-0.37%)
Feb 03, 2014 13.13 13.34 13.10 13.17 15,194,089 +0.07(+0.56%)
Jan 31, 2014 12.89 13.17 12.85 13.10 14,335,192 +0.26(+1.99%)
Jan 30, 2014 12.81 12.86 12.74 12.85 6,244,216 +0.07(+0.57%)
Jan 29, 2014 12.70 12.82 12.63 12.77 5,281,296 +0.09(+0.67%)
Jan 28, 2014 12.68 12.86 12.64 12.69 9,668,643 +0.01(+0.10%)
Jan 27, 2014 12.81 12.89 12.66 12.68 9,049,418 -0.15(-1.14%)
Jan 24, 2014 12.87 12.99 12.80 12.82 11,743,604 +0.02(+0.19%)
Jan 23, 2014 12.63 12.88 12.63 12.80 9,238,234 +0.16(+1.25%)
Jan 22, 2014 12.57 12.66 12.55 12.64 7,734,763 +0.04(+0.29%)
Jan 21, 2014 12.42 12.63 12.42 12.60 6,101,866 +0.19(+1.57%)
Jan 17, 2014 12.43 12.41 12.41 12.41 4,185,456 -0.01(-0.10%)
Jan 16, 2014 12.35 12.44 12.30 12.42 4,937,789 +0.09(+0.69%)
Jan 15, 2014 12.40 12.47 12.34 12.34 5,736,295 -0.06(-0.49%)
Jan 14, 2014 12.60 12.63 12.37 12.40 7,253,383 -0.24(-1.92%)
Jan 13, 2014 12.47 12.71 12.41 12.64 13,056,886 +0.18(+1.47%)
Jan 10, 2014 12.49 12.49 12.29 12.46 13,246,369 +0.19(+1.59%)
Jan 09, 2014 12.38 12.40 12.13 12.26 9,515,409 -0.09(-0.69%)
Jan 08, 2014 12.42 12.44 12.24 12.35 9,120,807 -0.12(-0.98%)
Jan 07, 2014 12.29 12.51 12.27 12.47 12,970,182 +0.17(+1.38%)
Jan 06, 2014 12.20 12.32 12.20 12.30 7,536,542 +0.13(+1.10%)
Jan 03, 2014 12.23 12.29 12.07 12.16 7,457,429 -0.01(-0.10%)
Jan 02, 2014 12.13 12.34 12.13 12.18 8,930,300 +0.05(+0.40%)
Dec 31, 2013 11.88 12.13 12.13 12.13 17,270,812 +0.24(+2.05%)
Dec 30, 2013 11.95 11.97 11.82 11.88 19,519,060 -0.07(-0.61%)
Dec 27, 2013 12.01 12.04 11.93 11.96 10,611,207 +0.01(+0.10%)
Dec 26, 2013 11.93 12.03 11.93 11.95 11,237,892 +0.01(+0.10%)
Dec 24, 2013 12.05 12.10 11.92 11.93 5,058,947 -0.14(-1.17%)
Dec 23, 2013 11.93 12.16 11.91 12.08 17,277,982 +0.15(+1.29%)
Dec 20, 2013 11.76 11.97 11.75 11.92 22,633,120 +0.27(+2.33%)
Dec 19, 2013 11.90 11.91 11.59 11.65 24,709,914 -0.41(-3.42%)
Dec 18, 2013 11.86 12.25 11.76 12.06 17,759,978 +0.15(+1.29%)
Dec 17, 2013 11.69 11.95 11.63 11.91 15,246,197 +0.32(+2.75%)
Dec 16, 2013 11.73 11.75 11.56 11.59 11,067,573 -0.14(-1.21%)
Dec 13, 2013 11.84 11.91 11.70 11.73 7,885,487 -0.04(-0.30%)
Dec 12, 2013 11.77 11.89 11.66 11.77 8,437,941 -0.01(-0.10%)
Dec 11, 2013 12.00 12.02 11.78 11.78 9,509,362 -0.26(-2.16%)
Dec 10, 2013 11.88 12.13 11.86 12.04 16,552,224 +0.22(+1.90%)
Dec 09, 2013 11.44 11.83 11.44 11.82 12,691,726 +0.32(+2.77%)
Dec 06, 2013 11.67 11.70 11.40 11.50 14,069,329 -0.14(-1.22%)
Dec 05, 2013 11.67 11.77 11.63 11.64 13,506,039 -0.22(-1.89%)
Dec 04, 2013 11.73 11.93 11.60 11.86 13,023,009 -0.01(-0.10%)
Dec 03, 2013 11.78 11.89 11.82 11.88 9,567,243 +0.06(+0.50%)
Dec 02, 2013 12.02 12.02 11.73 11.82 12,389,001 -0.18(-1.48%)
Nov 29, 2013 12.03 12.05 11.93 11.99 4,836,787 -0.02(-0.20%)
Nov 27, 2013 11.85 12.03 11.83 12.02 13,980,908 +0.38(+3.25%)
Nov 26, 2013 11.96 12.04 11.64 11.64 35,980,068 -0.40(-3.33%)
Nov 25, 2013 12.04 12.13 11.99 12.04 9,490,212 -0.05(-0.39%)
Nov 22, 2013 12.21 12.22 11.99 12.09 11,887,082 -0.13(-1.06%)
Nov 21, 2013 12.28 12.35 12.18 12.22 10,834,434 -0.08(-0.67%)
Nov 20, 2013 12.41 12.55 12.28 12.30 16,409,582 -0.09(-0.76%)
Nov 19, 2013 12.48 12.49 12.39 12.39 6,434,330 -0.09(-0.76%)
Nov 18, 2013 12.64 12.69 12.48 12.49 8,780,448 -0.18(-1.40%)
Nov 15, 2013 12.78 12.84 12.63 12.67 7,814,463 -0.11(-0.83%)
Nov 14, 2013 12.69 12.91 12.68 12.77 10,814,602 +0.12(+0.93%)
Nov 13, 2013 12.38 12.65 12.35 12.65 15,204,011 +0.25(+2.00%)
Nov 12, 2013 12.24 12.42 12.19 12.41 20,827,184 +0.15(+1.25%)
Nov 11, 2013 12.51 12.51 12.16 12.25 19,314,876 -0.33(-2.63%)
Nov 08, 2013 12.93 12.94 12.49 12.58 20,074,406 -0.45(-3.44%)
Nov 07, 2013 13.30 13.34 12.94 13.03 23,089,502 -0.64(-4.66%)
Nov 06, 2013 13.59 13.67 13.57 13.67 6,874,500 +0.09(+0.70%)
Nov 05, 2013 13.68 13.73 13.56 13.57 8,459,935 -0.15(-1.12%)
Nov 04, 2013 13.83 13.86 13.68 13.73 9,265,540 -0.19(-1.36%)
Nov 01, 2013 13.85 13.96 13.79 13.92 6,696,221 +0.00(+0.00%)
Oct 31, 2013 14.05 14.08 13.79 13.92 9,790,930 +0.06(+0.43%)
Oct 30, 2013 13.82 14.08 13.70 13.86 10,368,475 +0.04(+0.26%)
Oct 29, 2013 13.96 14.00 13.67 13.82 22,181,478 -0.51(-3.54%)
Oct 28, 2013 14.32 14.40 14.18 14.33 13,928,283 -0.02(-0.16%)
Oct 25, 2013 14.33 14.42 14.28 14.35 13,261,550 +0.01(+0.08%)
Oct 24, 2013 14.24 14.41 14.21 14.34 16,050,139 +0.17(+1.17%)
Oct 23, 2013 14.11 14.25 14.05 14.18 11,957,334 +0.05(+0.33%)
Oct 22, 2013 14.00 14.18 13.96 14.13 25,689,726 +0.30(+2.13%)
Oct 21, 2013 14.05 14.05 13.72 13.83 11,781,007 -0.18(-1.26%)
Oct 18, 2013 14.16 14.18 13.96 14.01 8,973,272 -0.08(-0.59%)
Oct 17, 2013 13.91 14.20 13.88 14.09 13,571,736 +0.24(+1.70%)
Oct 16, 2013 13.70 13.91 13.61 13.86 13,853,492 +0.15(+1.12%)
Oct 15, 2013 13.65 13.72 13.62 13.70 8,246,351 +0.00(+0.00%)
Oct 14, 2013 13.76 13.80 13.62 13.70 6,942,846 -0.09(-0.68%)
Oct 11, 2013 13.81 13.85 13.72 13.80 5,912,752 +0.04(+0.26%)
Oct 10, 2013 13.85 13.92 13.60 13.76 11,236,115 +0.07(+0.52%)
Oct 09, 2013 13.50 13.72 13.49 13.69 16,927,178 +0.19(+1.40%)
Oct 08, 2013 13.53 13.62 13.41 13.50 10,936,693 -0.06(-0.44%)
Oct 07, 2013 13.52 13.67 13.52 13.56 5,857,020 -0.05(-0.35%)
Oct 04, 2013 13.75 13.78 13.48 13.61 11,901,678 -0.22(-1.62%)
Oct 03, 2013 13.81 13.89 13.74 13.83 9,179,744 -0.04(-0.26%)
Oct 02, 2013 13.79 13.92 13.76 13.87 9,679,654 +0.02(+0.17%)
Oct 01, 2013 13.60 13.88 13.56 13.85 11,291,120 +0.18(+1.29%)
Sep 30, 2013 13.60 13.74 13.52 13.67 10,688,771 -0.06(-0.43%)
Sep 27, 2013 13.80 13.82 13.68 13.73 9,434,722 -0.08(-0.60%)
Sep 26, 2013 13.87 13.93 13.75 13.81 11,030,841 -0.06(-0.41%)
Sep 25, 2013 13.82 13.94 13.79 13.87 9,145,084 +0.08(+0.58%)
Sep 24, 2013 13.81 13.99 13.73 13.79 11,897,140 -0.05(-0.33%)
Sep 23, 2013 13.70 13.98 13.66 13.83 10,050,719 +0.16(+1.17%)
Sep 20, 2013 13.88 13.90 13.64 13.67 14,950,860 -0.37(-2.61%)
Sep 19, 2013 14.44 14.45 13.93 14.04 13,108,145 -0.33(-2.31%)
Sep 18, 2013 13.70 14.41 13.64 14.37 20,997,796 +0.68(+4.94%)
Sep 17, 2013 13.71 13.77 13.55 13.70 7,044,323 +0.03(+0.25%)
Sep 16, 2013 14.10 14.10 13.59 13.66 12,416,367 -0.09(-0.67%)
Sep 13, 2013 13.52 13.79 13.50 13.75 11,852,598 +0.28(+2.04%)
Sep 12, 2013 13.47 13.58 13.43 13.48 5,734,806 +0.02(+0.17%)
Sep 11, 2013 13.16 13.46 13.16 13.46 9,360,328 +0.30(+2.26%)
Sep 10, 2013 13.44 13.44 13.11 13.16 11,015,307 -0.29(-2.13%)
Sep 09, 2013 13.57 13.62 13.36 13.44 9,412,975 -0.06(-0.42%)
Sep 06, 2013 13.39 13.64 13.38 13.50 10,857,103 +0.34(+2.61%)
Sep 05, 2013 13.21 13.31 13.05 13.16 9,690,767 -0.14(-1.03%)
Sep 04, 2013 13.24 13.41 13.23 13.30 7,524,617 +0.05(+0.35%)
Sep 03, 2013 13.34 13.36 12.99 13.25 8,264,476 -0.13(-0.94%)
Aug 30, 2013 13.35 13.49 13.30 13.38 8,039,833 +0.01(+0.09%)
Aug 29, 2013 12.96 13.41 12.93 13.36 10,566,279 +0.34(+2.64%)
Aug 28, 2013 13.15 13.18 12.95 13.02 6,402,257 -0.21(-1.56%)
Aug 27, 2013 13.04 13.38 13.02 13.23 8,651,165 +0.11(+0.87%)
Aug 26, 2013 13.18 13.27 13.03 13.11 7,796,801 +0.02(+0.17%)
Aug 23, 2013 12.74 13.12 12.70 13.09 10,365,047 +0.42(+3.35%)
Aug 22, 2013 12.61 12.71 12.50 12.66 9,835,276 +0.13(+1.01%)
Aug 21, 2013 12.58 12.74 12.39 12.54 11,008,649 -0.10(-0.82%)
Aug 20, 2013 12.32 12.73 12.30 12.64 14,017,096 +0.42(+3.47%)
Aug 19, 2013 12.89 12.92 12.18 12.22 28,178,492 -0.70(-5.41%)
Aug 16, 2013 13.17 13.18 12.89 12.92 10,335,803 -0.25(-1.91%)
Aug 15, 2013 13.31 13.31 13.09 13.17 11,500,101 -0.30(-2.21%)
Aug 14, 2013 13.33 13.54 13.30 13.47 6,780,035 +0.15(+1.12%)
Aug 13, 2013 13.66 13.70 13.32 13.32 11,135,186 -0.40(-2.92%)
Aug 12, 2013 13.71 13.83 13.68 13.72 8,192,398 +0.03(+0.25%)
Aug 09, 2013 13.91 13.94 13.65 13.68 8,438,001 -0.21(-1.49%)
Aug 08, 2013 13.38 13.91 13.35 13.89 14,668,469 +0.55(+4.12%)
Aug 07, 2013 13.21 13.39 13.19 13.34 7,554,399 +0.05(+0.34%)
Aug 06, 2013 13.23 13.33 13.12 13.30 7,876,852 +0.05(+0.35%)
Aug 05, 2013 13.46 13.47 13.20 13.25 10,963,412 -0.19(-1.45%)
Aug 02, 2013 13.48 13.60 13.36 13.44 11,425,773 +0.15(+1.12%)
Aug 01, 2013 13.64 13.66 13.30 13.30 9,702,766 -0.37(-2.68%)
Jul 31, 2013 13.71 13.79 13.47 13.66 10,101,603 -0.10(-0.75%)
Jul 30, 2013 13.75 14.00 13.67 13.77 10,740,785 +0.13(+0.92%)
Jul 29, 2013 13.70 13.73 13.49 13.64 8,011,446 +0.11(+0.85%)
Jul 26, 2013 13.43 13.54 13.38 13.52 5,169,511 +0.13(+0.94%)
Jul 25, 2013 13.36 13.44 13.25 13.40 7,749,963 -0.03(-0.26%)
Jul 24, 2013 13.68 13.71 13.30 13.43 11,970,290 -0.33(-2.41%)
Jul 23, 2013 13.78 13.88 13.71 13.77 8,313,177 -0.03(-0.25%)
Jul 22, 2013 13.75 13.81 13.73 13.80 4,339,966 +0.01(+0.08%)
Jul 19, 2013 13.72 13.81 13.69 13.79 5,594,422 +0.07(+0.50%)
Jul 18, 2013 13.96 13.97 13.64 13.72 8,166,698 -0.13(-0.91%)
Jul 17, 2013 13.83 14.05 13.81 13.85 7,684,396 +0.09(+0.67%)
Jul 16, 2013 13.83 13.87 13.75 13.75 6,898,751 -0.08(-0.58%)
Jul 15, 2013 13.52 13.87 13.36 13.83 9,013,358 +0.29(+2.12%)
Jul 12, 2013 13.86 13.86 13.49 13.55 10,451,244 -0.32(-2.31%)
Jul 11, 2013 13.40 13.88 13.39 13.87 15,764,850 +0.65(+4.94%)
Jul 10, 2013 13.43 13.54 13.15 13.21 11,333,974 -0.26(-1.96%)
Jul 09, 2013 13.58 13.71 13.43 13.48 10,589,282 -0.11(-0.84%)
Jul 08, 2013 12.95 13.67 12.94 13.59 22,022,684 +0.40(+3.04%)
Jul 05, 2013 13.74 13.75 12.83 13.19 23,535,256 -0.71(-5.11%)
Jul 03, 2013 14.04 14.04 13.74 13.90 7,735,989 -0.17(-1.22%)
Jul 02, 2013 14.21 14.33 14.04 14.07 9,110,299 -0.18(-1.29%)
Jul 01, 2013 14.41 14.54 14.26 14.26 9,649,463 -0.15(-1.03%)
Jun 28, 2013 14.53 14.58 14.38 14.41 11,065,552 -0.16(-1.10%)
Jun 27, 2013 14.52 14.67 14.49 14.57 9,135,976 +0.09(+0.63%)
Jun 26, 2013 14.41 14.58 14.30 14.48 17,267,572 +0.32(+2.28%)
Jun 25, 2013 13.98 14.24 13.89 14.15 11,184,641 +0.34(+2.49%)
Jun 24, 2013 13.99 14.15 13.51 13.81 16,954,606 -0.26(-1.82%)
Jun 21, 2013 14.08 14.32 14.00 14.06 23,857,154 +0.12(+0.88%)
Jun 20, 2013 14.30 14.31 13.84 13.94 19,824,032 -0.49(-3.39%)
Jun 19, 2013 15.05 15.21 14.43 14.43 15,220,976 -0.41(-2.77%)
Jun 18, 2013 14.72 14.92 14.56 14.84 8,379,062 +0.11(+0.75%)
Jun 17, 2013 15.14 15.16 14.68 14.73 10,762,301 -0.43(-2.86%)
Jun 14, 2013 15.25 15.54 15.08 15.16 10,705,336 -0.09(-0.58%)
Jun 13, 2013 14.40 15.33 14.33 15.25 20,366,826 +0.78(+5.37%)
Jun 12, 2013 14.81 14.84 14.45 14.48 12,208,827 -0.28(-1.88%)
Jun 11, 2013 14.95 14.98 14.73 14.75 13,571,399 -0.30(-1.99%)
Jun 10, 2013 15.04 15.22 14.92 15.05 11,214,945 +0.07(+0.45%)
Jun 07, 2013 15.40 15.40 14.94 14.99 11,168,344 -0.29(-1.89%)
Jun 06, 2013 14.95 15.29 14.90 15.28 11,274,603 +0.29(+1.93%)
Jun 05, 2013 15.16 15.21 14.93 14.99 11,036,732 -0.13(-0.88%)
Jun 04, 2013 15.00 15.25 14.83 15.12 11,471,167 +0.12(+0.81%)
Jun 03, 2013 15.05 15.28 14.80 15.00 15,138,161 -0.09(-0.59%)
May 31, 2013 15.36 15.53 15.09 15.09 18,663,716 -0.33(-2.16%)
May 30, 2013 15.43 15.76 15.34 15.42 12,112,597 -0.12(-0.79%)
May 29, 2013 15.29 15.64 14.66 15.54 33,106,010 +0.08(+0.50%)
May 28, 2013 16.11 16.14 15.34 15.46 21,773,400 -0.56(-3.47%)
May 24, 2013 16.01 16.09 15.86 16.02 5,748,599 +0.00(+0.00%)
May 23, 2013 15.98 16.12 15.61 16.02 12,217,803 -0.11(-0.69%)
May 22, 2013 16.29 16.61 16.05 16.13 12,678,325 -0.14(-0.89%)
May 21, 2013 16.44 16.46 16.28 16.28 10,157,122 -0.17(-1.01%)
May 20, 2013 16.63 16.65 16.44 16.44 6,652,869 -0.23(-1.40%)
May 17, 2013 16.70 16.74 16.54 16.68 11,119,743 -0.03(-0.20%)
May 16, 2013 16.51 16.82 16.46 16.71 10,701,959 +0.24(+1.48%)
May 15, 2013 16.34 16.53 16.28 16.46 11,074,348 +0.10(+0.61%)
May 13, 2013 16.69 16.73 16.16 16.36 17,854,640 -0.36(-2.13%)
May 10, 2013 16.88 16.94 16.60 16.72 10,025,813 -0.16(-0.92%)
May 09, 2013 16.92 17.00 16.83 16.88 5,882,058 -0.08(-0.46%)
May 08, 2013 16.75 16.96 16.75 16.95 7,695,360 +0.20(+1.19%)
May 07, 2013 16.79 16.83 16.70 16.75 9,397,001 +0.03(+0.20%)
May 06, 2013 16.80 16.89 16.64 16.72 11,388,523 -0.08(-0.46%)
May 03, 2013 17.14 17.22 16.75 16.80 17,475,456 -0.42(-2.45%)
May 02, 2013 17.49 17.52 17.16 17.22 14,837,909 -0.37(-2.08%)
May 01, 2013 17.69 17.73 17.53 17.59 6,533,429 -0.12(-0.69%)
Apr 30, 2013 17.58 17.71 17.43 17.71 7,392,240 +0.06(+0.31%)
Apr 29, 2013 17.52 17.72 17.45 17.65 9,679,964 +0.24(+1.40%)
Apr 26, 2013 17.45 17.43 17.34 17.41 4,091,155 +0.01(+0.06%)
Apr 25, 2013 17.53 17.55 17.34 17.40 7,982,362 -0.01(-0.06%)
Apr 24, 2013 17.35 17.50 17.29 17.41 8,201,567 +0.07(+0.38%)
Apr 23, 2013 17.20 17.36 17.16 17.34 6,124,931 +0.18(+1.04%)
Apr 22, 2013 17.33 17.33 16.90 17.16 13,935,735 -0.21(-1.21%)
Apr 19, 2013 17.49 17.55 17.28 17.38 8,503,392 -0.12(-0.70%)
Apr 18, 2013 17.33 17.50 17.28 17.50 5,581,370 +0.24(+1.42%)
Apr 17, 2013 17.59 17.59 17.23 17.25 6,260,943 -0.37(-2.08%)
Apr 16, 2013 17.38 17.64 17.34 17.62 5,554,119 +0.33(+1.93%)
Apr 15, 2013 17.61 17.65 17.29 17.29 6,615,749 -0.38(-2.14%)
Apr 12, 2013 17.65 17.66 17.59 17.66 4,623,593 -0.01(-0.06%)
Apr 11, 2013 17.70 17.75 17.58 17.68 6,459,449 +0.00(+0.00%)
Apr 10, 2013 17.69 17.70 17.63 17.68 6,974,826 +0.04(+0.25%)
Apr 09, 2013 17.78 17.78 17.61 17.63 7,692,546 -0.13(-0.75%)
Apr 08, 2013 17.71 17.78 17.64 17.76 4,864,635 +0.08(+0.44%)
Apr 05, 2013 17.55 17.75 17.50 17.69 7,141,435 +0.01(+0.06%)
Apr 04, 2013 17.45 17.69 17.41 17.68 7,177,724 +0.21(+1.21%)
Apr 03, 2013 17.63 17.66 17.34 17.46 7,121,689 -0.17(-0.95%)
Apr 02, 2013 17.56 17.66 17.54 17.63 6,839,739 +0.03(+0.19%)
Apr 01, 2013 17.64 17.70 17.51 17.60 5,858,399 -0.06(-0.31%)
Mar 28, 2013 17.43 17.65 17.39 17.65 11,802,427 +0.26(+1.47%)
Mar 27, 2013 17.33 17.44 17.29 17.40 10,134,223 +0.02(+0.13%)
Mar 26, 2013 17.39 17.44 17.23 17.38 13,769,659 +0.09(+0.50%)
Mar 25, 2013 17.45 17.47 17.19 17.29 10,794,277 -0.13(-0.74%)
Mar 22, 2013 17.04 17.42 16.99 17.42 15,883,444 +0.43(+2.54%)
Mar 21, 2013 16.93 17.06 16.92 16.99 9,024,236 +0.14(+0.83%)
Mar 20, 2013 16.78 16.87 16.68 16.85 6,340,616 +0.11(+0.65%)
Mar 19, 2013 17.00 17.00 16.74 16.74 7,691,376 -0.21(-1.21%)
Mar 18, 2013 16.75 17.00 16.74 16.94 8,615,437 +0.03(+0.19%)
Mar 15, 2013 16.74 16.94 16.67 16.91 10,361,129 +0.18(+1.10%)
Mar 14, 2013 16.62 16.77 16.58 16.73 7,160,400 +0.11(+0.65%)
Mar 13, 2013 16.64 16.66 16.54 16.62 5,232,729 +0.01(+0.07%)
Mar 12, 2013 16.59 16.67 16.52 16.61 6,732,210 +0.08(+0.46%)
Mar 11, 2013 16.52 16.58 16.48 16.53 7,574,812 +0.01(+0.07%)
Mar 08, 2013 16.58 16.59 16.44 16.52 5,917,274 -0.01(-0.07%)
Mar 07, 2013 16.52 16.58 16.42 16.53 8,449,292 +0.01(+0.07%)
Mar 06, 2013 16.65 16.67 16.45 16.52 6,585,641 -0.12(-0.71%)
Mar 05, 2013 16.71 16.73 16.59 16.64 5,231,316 -0.02(-0.13%)
Mar 04, 2013 16.52 16.66 16.48 16.66 5,926,323 +0.18(+1.11%)
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.