Annaly Capital Management Inc (NY: NLY )

21.21 +0.16 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 20.32 20.36 20.07 20.20 5,197,064 -0.30(-1.45%)
Nov 29, 2016 20.22 20.49 20.16 20.49 2,308,196 +0.30(+1.47%)
Nov 28, 2016 19.98 20.32 19.98 20.20 2,707,710 +0.24(+1.19%)
Nov 25, 2016 19.92 20.05 19.88 19.96 1,186,240 +0.04(+0.20%)
Nov 23, 2016 19.92 19.92 19.92 0 -0.16(-0.79%)
Nov 22, 2016 20.10 20.16 20.06 20.08 3,313,776 +0.06(+0.30%)
Nov 21, 2016 19.82 20.08 19.80 20.02 2,916,436 +0.26(+1.30%)
Nov 18, 2016 19.82 19.92 19.72 19.76 3,076,428 -0.08(-0.40%)
Nov 17, 2016 19.88 20.05 19.82 19.84 2,335,183 -0.04(-0.20%)
Nov 16, 2016 19.98 20.08 19.86 19.88 2,678,421 -0.08(-0.40%)
Nov 15, 2016 19.78 19.98 19.76 19.96 3,562,252 +0.16(+0.80%)
Nov 14, 2016 19.96 19.96 19.66 19.80 3,949,340 -0.14(-0.69%)
Nov 11, 2016 19.76 20.04 19.76 19.94 3,103,057 +0.18(+0.90%)
Nov 10, 2016 20.24 20.24 19.66 19.76 7,352,552 -0.40(-1.96%)
Nov 09, 2016 20.06 20.38 20.02 20.16 6,194,642 -0.26(-1.26%)
Nov 08, 2016 20.36 20.54 20.34 20.41 3,070,398 +0.14(+0.68%)
Nov 07, 2016 20.45 20.60 20.22 20.28 2,671,012 -0.08(-0.39%)
Nov 04, 2016 20.20 20.43 20.14 20.36 3,009,998 +0.18(+0.88%)
Nov 03, 2016 20.18 20.52 20.09 20.18 4,011,000 +0.06(+0.29%)
Nov 02, 2016 20.24 20.26 20.04 20.12 3,499,981 -0.10(-0.49%)
Nov 01, 2016 20.47 20.53 20.16 20.22 3,687,550 -0.26(-1.25%)
Oct 31, 2016 20.32 20.51 20.25 20.47 4,632,869 +0.28(+1.37%)
Oct 28, 2016 20.08 20.26 19.96 20.20 2,876,623 +0.06(+0.29%)
Oct 27, 2016 20.53 20.59 20.10 20.14 3,834,634 -0.43(-2.11%)
Oct 26, 2016 20.45 20.61 20.44 20.57 2,695,694 +0.08(+0.39%)
Oct 25, 2016 20.14 20.51 20.12 20.49 3,653,367 +0.40(+1.97%)
Oct 24, 2016 19.98 20.11 19.92 20.10 3,037,595 +0.18(+0.89%)
Oct 21, 2016 20.00 20.02 19.92 19.92 2,251,373 -0.10(-0.49%)
Oct 20, 2016 19.98 20.10 19.92 20.02 1,930,457 +0.04(+0.20%)
Oct 19, 2016 20.02 20.06 19.92 19.98 2,049,146 +0.02(+0.10%)
Oct 18, 2016 20.06 20.08 19.90 19.96 2,033,175 +0.00(+0.00%)
Oct 17, 2016 20.06 20.14 19.90 19.96 3,050,620 -0.10(-0.49%)
Oct 14, 2016 20.30 20.30 20.06 20.06 2,235,276 -0.22(-1.07%)
Oct 13, 2016 19.90 20.28 19.87 20.28 2,129,342 +0.32(+1.58%)
Oct 12, 2016 19.82 20.08 19.76 19.96 2,302,489 +0.18(+0.90%)
Oct 11, 2016 19.86 19.91 19.76 19.78 2,286,813 -0.10(-0.50%)
Oct 10, 2016 19.86 20.05 19.82 19.88 1,887,728 +0.08(+0.40%)
Oct 07, 2016 19.64 19.91 19.58 19.80 5,448,490 +0.24(+1.21%)
Oct 06, 2016 19.78 19.82 19.53 19.56 5,051,073 -0.18(-0.90%)
Oct 05, 2016 19.90 20.04 19.72 19.74 5,482,128 -0.12(-0.60%)
Oct 04, 2016 20.47 20.49 19.78 19.86 7,604,576 -0.63(-3.09%)
Oct 03, 2016 20.69 20.69 20.49 20.49 3,146,477 -0.26(-1.24%)
Sep 30, 2016 20.63 20.79 20.47 20.75 4,102,481 +0.10(+0.48%)
Sep 29, 2016 20.77 20.81 20.49 20.65 3,970,877 -0.08(-0.38%)
Sep 28, 2016 20.99 21.05 20.63 20.73 5,028,142 -0.27(-1.28%)
Sep 27, 2016 21.04 21.13 20.98 21.00 4,946,088 -0.06(-0.27%)
Sep 26, 2016 20.81 21.09 20.80 21.06 4,969,568 +0.25(+1.20%)
Sep 23, 2016 20.84 20.86 20.71 20.81 3,304,692 -0.08(-0.37%)
Sep 22, 2016 20.73 20.90 20.71 20.88 3,674,138 +0.23(+1.12%)
Sep 21, 2016 20.44 20.71 20.25 20.65 3,945,810 +0.27(+1.32%)
Sep 20, 2016 20.36 20.50 20.32 20.38 3,741,642 +0.08(+0.38%)
Sep 19, 2016 20.19 20.54 20.19 20.30 5,713,677 +0.12(+0.57%)
Sep 16, 2016 20.25 20.30 20.05 20.19 5,506,337 -0.12(-0.57%)
Sep 15, 2016 20.27 20.42 20.15 20.30 4,188,268 +0.04(+0.19%)
Sep 14, 2016 20.29 20.48 20.25 20.27 3,443,810 -0.02(-0.10%)
Sep 13, 2016 20.46 20.57 20.23 20.29 4,317,995 -0.23(-1.13%)
Sep 12, 2016 20.07 20.65 19.92 20.52 7,711,343 +0.35(+1.72%)
Sep 09, 2016 20.86 20.88 20.17 20.17 7,236,897 -0.75(-3.59%)
Sep 08, 2016 21.19 21.21 20.92 20.92 3,087,566 -0.27(-1.27%)
Sep 07, 2016 21.02 21.30 21.02 21.19 3,878,483 +0.14(+0.64%)
Sep 06, 2016 21.02 21.10 20.90 21.06 3,370,742 +0.06(+0.28%)
Sep 02, 2016 20.67 21.00 21.00 21.00 2,485,621 +0.35(+1.68%)
Sep 01, 2016 20.65 20.71 20.50 20.65 3,505,770 +0.00(+0.00%)
Aug 31, 2016 20.75 20.78 20.44 20.65 6,183,847 -0.12(-0.56%)
Aug 30, 2016 20.83 20.90 20.77 20.77 2,619,287 -0.06(-0.28%)
Aug 29, 2016 20.83 20.92 20.77 20.83 3,149,031 +0.04(+0.19%)
Aug 26, 2016 21.13 21.15 20.75 20.79 3,789,060 -0.33(-1.55%)
Aug 25, 2016 21.02 21.15 20.98 21.11 2,365,192 +0.10(+0.46%)
Aug 24, 2016 21.13 21.14 20.88 21.02 2,652,126 -0.06(-0.27%)
Aug 23, 2016 21.10 21.13 20.92 21.08 2,535,843 +0.02(+0.09%)
Aug 22, 2016 21.08 21.14 20.96 21.06 3,203,937 -0.04(-0.18%)
Aug 19, 2016 20.88 21.10 20.86 21.10 3,294,690 +0.21(+1.02%)
Aug 18, 2016 20.92 21.06 20.84 20.88 4,397,230 -0.04(-0.18%)
Aug 17, 2016 20.90 20.96 20.69 20.92 4,836,691 +0.04(+0.18%)
Aug 16, 2016 21.02 21.08 20.88 20.88 4,213,502 -0.21(-1.01%)
Aug 15, 2016 21.33 21.38 20.98 21.10 8,369,308 -0.27(-1.26%)
Aug 12, 2016 21.40 21.54 21.33 21.37 2,790,301 -0.02(-0.09%)
Aug 11, 2016 21.69 21.69 21.31 21.38 3,320,024 -0.31(-1.42%)
Aug 10, 2016 21.62 21.77 21.60 21.69 4,286,772 +0.06(+0.27%)
Aug 09, 2016 21.35 21.64 21.25 21.64 3,862,388 +0.29(+1.35%)
Aug 08, 2016 21.38 21.48 21.27 21.35 3,821,607 -0.08(-0.36%)
Aug 05, 2016 21.31 21.46 21.30 21.42 4,280,885 +0.17(+0.82%)
Aug 04, 2016 21.10 21.37 21.08 21.25 3,840,745 +0.06(+0.27%)
Aug 03, 2016 21.04 21.23 20.84 21.19 4,090,665 +0.12(+0.55%)
Aug 02, 2016 21.29 21.34 21.00 21.08 3,165,198 -0.25(-1.18%)
Aug 01, 2016 21.17 21.44 21.08 21.33 6,312,388 +0.15(+0.73%)
Jul 29, 2016 21.19 21.33 21.00 21.17 4,847,819 +0.00(+0.00%)
Jul 28, 2016 20.96 21.19 20.88 21.17 5,456,283 +0.17(+0.83%)
Jul 27, 2016 21.13 21.21 20.86 21.00 4,898,892 -0.15(-0.73%)
Jul 26, 2016 20.94 21.17 20.88 21.15 8,163,030 +0.29(+1.39%)
Jul 25, 2016 21.02 21.06 20.81 20.86 3,983,773 -0.15(-0.73%)
Jul 22, 2016 20.77 21.06 20.77 21.02 4,064,566 +0.19(+0.93%)
Jul 21, 2016 20.83 20.84 20.73 20.83 2,410,867 +0.00(+0.00%)
Jul 20, 2016 20.79 20.83 20.67 20.83 4,925,068 +0.12(+0.56%)
Jul 19, 2016 20.54 20.75 20.50 20.71 5,561,181 +0.17(+0.84%)
Jul 18, 2016 20.54 20.56 20.40 20.54 3,336,795 +0.00(+0.00%)
Jul 15, 2016 20.54 20.61 20.40 20.54 4,181,328 -0.02(-0.09%)
Jul 14, 2016 20.79 20.84 20.56 20.56 5,684,526 -0.23(-1.11%)
Jul 13, 2016 20.94 20.96 20.61 20.79 7,452,413 -0.14(-0.65%)
Jul 12, 2016 21.00 21.02 20.61 20.92 12,162,427 -0.08(-0.37%)
Jul 11, 2016 20.81 21.04 20.57 21.00 8,443,805 +0.19(+0.93%)
Jul 08, 2016 20.88 20.84 20.71 20.81 3,978,408 -0.04(-0.18%)
Jul 07, 2016 21.21 21.25 20.73 20.84 3,988,668 -0.36(-1.68%)
Jul 06, 2016 21.12 21.22 20.85 21.20 6,240,939 +0.08(+0.36%)
Jul 05, 2016 21.07 21.14 21.01 21.12 4,062,044 +0.02(+0.09%)
Jul 01, 2016 21.28 21.10 21.10 21.10 4,528,154 -0.17(-0.81%)
Jun 30, 2016 21.07 21.28 20.90 21.28 5,758,241 +0.23(+1.10%)
Jun 29, 2016 21.03 21.12 20.99 21.05 5,447,025 +0.08(+0.37%)
Jun 28, 2016 20.60 21.03 20.41 20.97 10,507,270 +0.50(+2.44%)
Jun 27, 2016 20.39 20.51 19.99 20.47 10,878,008 +0.11(+0.55%)
Jun 24, 2016 19.83 20.61 19.83 20.36 11,987,310 +0.24(+1.21%)
Jun 23, 2016 20.04 20.19 19.95 20.11 3,744,328 +0.15(+0.75%)
Jun 22, 2016 19.98 20.03 19.91 19.96 3,852,043 +0.06(+0.28%)
Jun 21, 2016 20.02 20.10 19.91 19.91 3,717,932 -0.07(-0.37%)
Jun 20, 2016 19.82 19.98 19.78 19.98 4,359,628 +0.21(+1.04%)
Jun 17, 2016 19.93 20.10 19.78 19.78 10,026,373 -0.13(-0.66%)
Jun 16, 2016 19.95 20.17 19.87 19.91 6,119,457 -0.04(-0.19%)
Jun 15, 2016 19.76 20.04 19.76 19.95 4,332,735 +0.06(+0.28%)
Jun 14, 2016 19.82 19.95 19.76 19.89 5,211,315 +0.06(+0.28%)
Jun 13, 2016 20.19 20.21 19.78 19.83 7,345,501 -0.36(-1.76%)
Jun 10, 2016 20.15 20.23 20.08 20.19 5,621,125 +0.00(+0.00%)
Jun 09, 2016 20.15 20.21 20.10 20.19 5,559,294 +0.04(+0.19%)
Jun 08, 2016 20.11 20.21 20.08 20.15 4,076,487 +0.04(+0.19%)
Jun 07, 2016 20.13 20.19 20.06 20.11 5,239,615 -0.02(-0.09%)
Jun 06, 2016 20.25 20.25 20.06 20.13 4,685,185 -0.07(-0.37%)
Jun 03, 2016 20.19 20.34 20.17 20.21 7,148,954 +0.11(+0.56%)
Jun 02, 2016 20.08 20.19 20.04 20.10 4,109,788 +0.04(+0.19%)
Jun 01, 2016 19.78 20.08 19.76 20.06 4,830,101 +0.28(+1.42%)
May 31, 2016 19.85 19.91 19.72 19.78 6,103,296 -0.06(-0.28%)
May 27, 2016 20.00 19.83 19.83 19.83 4,471,633 -0.17(-0.84%)
May 26, 2016 19.98 20.15 19.96 20.00 3,779,422 +0.04(+0.19%)
May 25, 2016 20.11 20.11 19.82 19.96 11,283,362 -0.13(-0.65%)
May 24, 2016 20.17 20.27 20.06 20.10 6,312,702 -0.06(-0.28%)
May 23, 2016 20.49 20.56 20.15 20.15 7,033,182 -0.26(-1.28%)
May 20, 2016 20.26 20.43 20.26 20.41 3,646,250 +0.21(+1.02%)
May 19, 2016 19.96 20.26 19.91 20.21 4,837,099 +0.09(+0.46%)
May 18, 2016 20.58 20.58 19.89 20.11 6,891,780 -0.43(-2.09%)
May 17, 2016 20.79 20.79 20.47 20.54 4,554,109 -0.24(-1.17%)
May 16, 2016 20.62 20.79 20.62 20.79 3,996,874 +0.13(+0.63%)
May 13, 2016 20.79 20.81 20.62 20.66 3,078,405 -0.09(-0.45%)
May 12, 2016 20.68 20.77 20.51 20.75 4,820,787 +0.11(+0.54%)
May 11, 2016 20.54 20.73 20.51 20.64 6,518,725 +0.09(+0.46%)
May 10, 2016 20.47 20.56 20.36 20.54 4,694,912 +0.13(+0.64%)
May 09, 2016 20.34 20.47 20.23 20.41 5,045,991 +0.13(+0.64%)
May 06, 2016 19.82 20.28 19.82 20.28 6,507,883 +0.43(+2.17%)
May 05, 2016 19.46 19.85 19.46 19.85 7,168,126 +0.32(+1.63%)
May 04, 2016 19.25 19.53 19.16 19.53 4,718,641 +0.28(+1.46%)
May 03, 2016 19.52 19.52 19.20 19.25 3,818,573 -0.21(-1.06%)
May 02, 2016 19.50 19.57 19.35 19.46 3,960,923 -0.02(-0.10%)
Apr 29, 2016 19.40 19.54 19.26 19.48 4,202,620 +0.09(+0.48%)
Apr 28, 2016 19.33 19.40 19.25 19.39 3,044,695 +0.04(+0.19%)
Apr 27, 2016 19.24 19.37 19.14 19.35 2,810,187 +0.07(+0.39%)
Apr 26, 2016 19.44 19.52 19.16 19.27 4,412,997 -0.13(-0.67%)
Apr 25, 2016 19.12 19.40 19.10 19.40 3,533,292 +0.28(+1.47%)
Apr 22, 2016 19.20 19.28 19.10 19.12 3,089,455 -0.09(-0.49%)
Apr 21, 2016 19.40 19.45 19.16 19.22 4,972,373 -0.22(-1.15%)
Apr 20, 2016 19.55 19.61 19.44 19.44 2,877,421 -0.09(-0.48%)
Apr 19, 2016 19.48 19.54 19.42 19.53 3,341,905 +0.07(+0.38%)
Apr 18, 2016 19.44 19.52 19.37 19.46 3,300,815 +0.00(+0.00%)
Apr 15, 2016 19.40 19.48 19.33 19.46 2,825,547 +0.11(+0.58%)
Apr 14, 2016 19.48 19.48 19.29 19.35 3,392,377 -0.06(-0.29%)
Apr 13, 2016 19.40 19.46 19.25 19.40 5,080,666 +0.04(+0.19%)
Apr 12, 2016 19.48 19.50 19.29 19.37 4,586,474 -0.15(-0.77%)
Apr 11, 2016 18.99 19.53 18.99 19.52 20,124,320 +0.06(+0.29%)
Apr 08, 2016 19.39 19.48 19.35 19.46 2,806,978 +0.11(+0.58%)
Apr 07, 2016 19.20 19.40 19.18 19.35 3,820,810 +0.15(+0.78%)
Apr 06, 2016 19.24 19.32 19.10 19.20 2,959,309 -0.04(-0.19%)
Apr 05, 2016 19.12 19.31 19.12 19.24 5,188,170 +0.04(+0.19%)
Apr 04, 2016 19.31 19.33 19.12 19.20 2,902,565 -0.13(-0.68%)
Apr 01, 2016 19.14 19.35 19.07 19.33 6,322,506 +0.15(+0.78%)
Mar 31, 2016 19.07 19.27 18.99 19.18 6,494,998 +0.15(+0.79%)
Mar 30, 2016 19.05 19.22 19.01 19.03 3,716,214 +0.06(+0.30%)
Mar 29, 2016 18.94 18.99 18.66 18.97 7,208,249 +0.07(+0.40%)
Mar 28, 2016 18.97 19.00 18.81 18.90 3,780,945 -0.05(-0.29%)
Mar 24, 2016 18.88 18.95 18.95 18.95 3,764,165 +0.04(+0.19%)
Mar 23, 2016 18.97 18.99 18.90 18.92 3,779,511 -0.05(-0.29%)
Mar 22, 2016 18.99 19.03 18.88 18.97 3,190,801 +0.02(+0.10%)
Mar 21, 2016 18.90 19.03 18.90 18.95 3,410,582 +0.05(+0.29%)
Mar 18, 2016 18.92 18.98 18.83 18.90 5,261,974 +0.04(+0.19%)
Mar 17, 2016 18.84 19.01 18.74 18.86 6,213,830 +0.09(+0.48%)
Mar 16, 2016 18.65 18.81 18.55 18.77 3,213,426 +0.15(+0.78%)
Mar 15, 2016 18.59 18.68 18.43 18.63 3,160,563 +0.05(+0.29%)
Mar 14, 2016 18.68 18.73 18.54 18.57 4,408,084 -0.22(-1.16%)
Mar 11, 2016 18.68 18.79 18.65 18.79 4,326,550 +0.22(+1.17%)
Mar 10, 2016 18.70 18.70 18.37 18.57 3,525,765 -0.09(-0.49%)
Mar 09, 2016 18.59 18.70 18.48 18.66 2,808,191 +0.09(+0.49%)
Mar 08, 2016 18.65 18.70 18.41 18.57 3,301,941 -0.09(-0.49%)
Mar 07, 2016 18.70 18.81 18.54 18.66 4,537,570 +0.00(+0.00%)
Mar 04, 2016 18.63 18.72 18.59 18.66 3,906,616 +0.04(+0.19%)
Mar 03, 2016 18.52 18.70 18.46 18.63 3,924,158 +0.16(+0.88%)
Mar 02, 2016 18.35 18.52 18.29 18.46 4,085,534 +0.11(+0.59%)
Mar 01, 2016 18.52 18.54 18.27 18.35 4,582,898 -0.04(-0.20%)
Feb 29, 2016 18.52 18.63 18.37 18.39 7,229,837 -0.09(-0.49%)
Feb 26, 2016 18.52 18.66 18.46 18.48 5,168,613 +0.04(+0.20%)
Feb 25, 2016 18.43 18.52 18.19 18.45 5,471,601 +0.29(+1.60%)
Feb 24, 2016 18.17 18.32 18.01 18.15 5,743,429 -0.07(-0.40%)
Feb 23, 2016 18.15 18.45 18.15 18.23 6,518,952 +0.09(+0.50%)
Feb 22, 2016 18.10 18.18 18.01 18.14 5,021,761 +0.13(+0.71%)
Feb 19, 2016 17.97 18.05 17.93 18.01 3,246,811 -0.04(-0.20%)
Feb 18, 2016 18.03 18.08 17.91 18.05 4,068,874 +0.07(+0.40%)
Feb 17, 2016 17.90 18.12 17.81 17.97 5,348,487 +0.13(+0.71%)
Feb 16, 2016 17.74 17.86 17.63 17.85 4,453,091 +0.18(+1.03%)
Feb 12, 2016 17.50 17.66 17.66 17.66 3,318,996 +0.25(+1.46%)
Feb 11, 2016 17.56 17.63 17.28 17.41 3,807,786 -0.29(-1.64%)
Feb 10, 2016 17.76 17.85 17.59 17.70 3,403,166 -0.04(-0.20%)
Feb 09, 2016 17.81 17.84 17.50 17.74 5,154,783 -0.11(-0.61%)
Feb 08, 2016 17.63 17.88 17.54 17.85 4,339,808 +0.18(+1.03%)
Feb 05, 2016 17.65 17.79 17.54 17.66 3,892,438 -0.02(-0.10%)
Feb 04, 2016 17.56 17.88 17.56 17.68 6,419,188 +0.13(+0.72%)
Feb 03, 2016 17.54 17.70 17.46 17.56 5,666,225 +0.05(+0.31%)
Feb 02, 2016 17.25 17.56 17.10 17.50 5,394,678 +0.20(+1.15%)
Feb 01, 2016 17.23 17.45 17.10 17.30 4,338,797 +0.05(+0.32%)
Jan 29, 2016 16.97 17.27 16.80 17.25 6,500,944 +0.45(+2.70%)
Jan 28, 2016 16.70 17.01 16.63 16.79 4,421,283 +0.15(+0.87%)
Jan 27, 2016 16.79 16.88 16.54 16.65 4,256,661 -0.07(-0.43%)
Jan 26, 2016 16.27 16.79 16.23 16.72 6,038,239 +0.58(+3.60%)
Jan 25, 2016 16.39 16.50 16.12 16.14 6,384,303 -0.22(-1.33%)
Jan 22, 2016 15.90 16.41 15.85 16.36 5,628,902 +0.58(+3.68%)
Jan 21, 2016 15.79 16.10 15.67 15.78 6,726,866 -0.02(-0.12%)
Jan 20, 2016 15.81 15.85 14.98 15.79 11,591,848 -0.18(-1.14%)
Jan 19, 2016 16.28 16.37 15.92 15.98 8,304,497 -0.29(-1.79%)
Jan 15, 2016 16.21 16.27 16.27 16.27 8,152,295 -0.20(-1.21%)
Jan 14, 2016 16.59 16.67 16.34 16.47 6,982,767 -0.13(-0.77%)
Jan 13, 2016 16.79 16.83 16.48 16.59 5,572,135 -0.22(-1.30%)
Jan 12, 2016 17.12 17.12 16.68 16.81 4,995,947 -0.24(-1.38%)
Jan 11, 2016 17.03 17.16 16.97 17.05 3,276,189 -0.04(-0.21%)
Jan 08, 2016 17.19 17.28 17.07 17.08 4,049,219 -0.07(-0.42%)
Jan 07, 2016 17.34 17.45 17.16 17.16 3,943,653 -0.36(-2.07%)
Jan 06, 2016 17.36 17.59 17.32 17.52 3,659,937 +0.11(+0.63%)
Jan 05, 2016 17.30 17.54 17.23 17.41 3,975,797 +0.11(+0.63%)
Jan 04, 2016 16.92 17.34 16.87 17.30 4,529,037 +0.27(+1.60%)
Dec 31, 2015 16.96 17.03 17.03 17.03 4,212,474 +0.02(+0.11%)
Dec 30, 2015 17.03 17.10 16.97 17.01 3,676,438 -0.05(-0.32%)
Dec 29, 2015 17.17 17.19 16.94 17.07 5,635,154 -0.09(-0.53%)
Dec 28, 2015 17.17 17.19 17.02 17.16 3,626,466 +0.00(+0.00%)
Dec 24, 2015 17.23 17.16 17.16 17.16 1,363,299 -0.04(-0.20%)
Dec 23, 2015 17.16 17.24 17.12 17.19 2,757,245 +0.07(+0.41%)
Dec 22, 2015 16.84 17.26 16.79 17.12 5,395,059 +0.28(+1.67%)
Dec 21, 2015 16.75 16.86 16.63 16.84 4,351,253 +0.14(+0.84%)
Dec 18, 2015 16.58 16.75 16.58 16.70 5,899,309 +0.09(+0.53%)
Dec 17, 2015 16.52 16.66 16.47 16.61 3,458,820 +0.11(+0.64%)
Dec 16, 2015 16.10 16.56 16.10 16.51 6,277,583 +0.40(+2.51%)
Dec 15, 2015 15.94 16.17 15.84 16.10 3,856,394 +0.16(+0.99%)
Dec 14, 2015 16.21 16.27 15.80 15.94 6,077,974 -0.28(-1.74%)
Dec 11, 2015 16.49 16.58 16.17 16.22 3,652,148 -0.28(-1.71%)
Dec 10, 2015 16.47 16.59 16.45 16.51 2,517,996 +0.02(+0.11%)
Dec 09, 2015 16.47 16.63 16.45 16.49 3,102,057 -0.05(-0.32%)
Dec 08, 2015 16.61 16.66 16.45 16.54 3,376,675 -0.14(-0.84%)
Dec 07, 2015 16.68 16.73 16.56 16.68 3,074,459 -0.04(-0.21%)
Dec 04, 2015 16.72 16.84 16.70 16.72 2,751,410 +0.05(+0.32%)
Dec 03, 2015 16.66 16.79 16.65 16.66 3,413,143 -0.04(-0.21%)
Dec 02, 2015 16.84 16.87 16.66 16.70 4,749,661 -0.19(-1.15%)
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.