Annaly Capital Management Inc (NY: NLY )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 21.43 21.56 21.37 21.54 7,764,583 +0.13(+0.60%)
Feb 27, 2019 21.47 21.47 21.30 21.41 5,311,241 -0.04(-0.20%)
Feb 26, 2019 21.49 21.54 21.41 21.45 5,213,616 +0.00(+0.00%)
Feb 25, 2019 21.58 21.62 21.41 21.45 5,019,287 -0.11(-0.49%)
Feb 22, 2019 21.43 21.64 21.37 21.56 6,474,439 +0.19(+0.90%)
Feb 21, 2019 21.45 21.47 21.32 21.37 9,018,673 -0.13(-0.59%)
Feb 20, 2019 21.66 21.66 21.41 21.49 5,805,944 -0.15(-0.69%)
Feb 19, 2019 21.68 21.73 21.58 21.64 5,039,422 -0.02(-0.10%)
Feb 15, 2019 21.83 21.92 21.66 21.66 7,572,955 -0.15(-0.68%)
Feb 14, 2019 21.90 22.02 21.79 21.81 7,658,040 -0.26(-1.16%)
Feb 13, 2019 22.22 22.22 21.98 22.07 5,510,105 -0.15(-0.67%)
Feb 12, 2019 22.22 22.34 22.20 22.22 8,182,279 -0.04(-0.19%)
Feb 11, 2019 22.13 22.26 22.07 22.26 5,517,972 +0.11(+0.48%)
Feb 08, 2019 22.11 22.15 21.98 22.15 4,307,795 -0.02(-0.10%)
Feb 07, 2019 22.09 22.17 21.96 22.17 5,160,282 +0.09(+0.39%)
Feb 06, 2019 22.15 22.15 22.00 22.09 5,646,428 -0.11(-0.48%)
Feb 05, 2019 22.11 22.20 22.00 22.20 5,395,792 +0.09(+0.38%)
Feb 04, 2019 22.11 22.13 21.88 22.11 6,953,476 +0.00(+0.00%)
Feb 01, 2019 22.20 22.28 22.00 22.11 7,290,118 -0.09(-0.38%)
Jan 31, 2019 22.17 22.20 21.96 22.20 8,109,868 +0.02(+0.10%)
Jan 30, 2019 22.11 22.22 22.05 22.17 6,354,252 +0.06(+0.29%)
Jan 29, 2019 21.96 22.11 21.92 22.11 6,482,070 +0.15(+0.68%)
Jan 28, 2019 21.94 22.00 21.85 21.96 6,364,961 +0.04(+0.19%)
Jan 25, 2019 21.98 22.02 21.81 21.92 5,848,745 -0.02(-0.10%)
Jan 24, 2019 21.90 21.96 21.81 21.94 5,337,922 +0.02(+0.10%)
Jan 23, 2019 21.79 21.92 21.77 21.92 8,297,320 +0.13(+0.59%)
Jan 22, 2019 21.75 21.79 21.61 21.79 4,839,856 +0.04(+0.20%)
Jan 18, 2019 21.66 21.79 21.65 21.75 7,451,315 +0.09(+0.39%)
Jan 17, 2019 21.64 21.68 21.54 21.66 4,384,965 +0.02(+0.10%)
Jan 16, 2019 21.56 21.66 21.47 21.64 5,720,824 +0.19(+0.89%)
Jan 15, 2019 21.39 21.47 21.34 21.45 9,324,514 +0.11(+0.50%)
Jan 14, 2019 21.22 21.41 21.15 21.34 11,388,646 +0.21(+1.01%)
Jan 11, 2019 20.83 21.17 20.79 21.13 11,391,230 +0.36(+1.74%)
Jan 10, 2019 20.94 20.96 20.75 20.77 17,697,454 -0.15(-0.71%)
Jan 09, 2019 20.96 21.00 20.86 20.92 12,180,156 +0.09(+0.41%)
Jan 08, 2019 20.79 20.94 20.73 20.83 53,617,272 -0.51(-2.39%)
Jan 07, 2019 21.32 21.64 21.24 21.34 5,584,943 +0.04(+0.20%)
Jan 04, 2019 21.37 21.47 21.24 21.30 4,992,426 +0.02(+0.10%)
Jan 03, 2019 21.05 21.39 21.05 21.28 6,532,940 +0.26(+1.21%)
Jan 02, 2019 20.81 21.09 20.66 21.03 5,718,001 +0.15(+0.71%)
Dec 31, 2018 20.94 21.03 20.64 20.88 6,673,784 -0.11(-0.51%)
Dec 28, 2018 21.07 21.07 20.88 20.98 6,943,216 +0.00(+0.00%)
Dec 27, 2018 20.61 20.98 20.16 20.98 8,083,988 +0.27(+1.29%)
Dec 26, 2018 20.12 20.71 20.12 20.71 7,404,825 +0.68(+3.40%)
Dec 24, 2018 20.38 20.47 19.75 20.03 5,766,686 -0.37(-1.82%)
Dec 21, 2018 20.43 20.67 20.32 20.41 9,078,166 -0.02(-0.10%)
Dec 20, 2018 20.90 20.90 20.18 20.43 9,943,146 -0.41(-1.98%)
Dec 19, 2018 20.84 21.02 20.76 20.84 7,582,713 +0.06(+0.30%)
Dec 18, 2018 20.65 20.92 20.63 20.78 6,586,279 +0.23(+1.10%)
Dec 17, 2018 21.09 21.19 20.53 20.55 7,868,018 -0.54(-2.54%)
Dec 14, 2018 20.90 21.11 20.86 21.09 9,283,812 +0.27(+1.29%)
Dec 13, 2018 20.67 20.84 20.63 20.82 9,006,808 +0.17(+0.80%)
Dec 12, 2018 20.92 20.92 20.63 20.65 5,444,710 -0.19(-0.89%)
Dec 11, 2018 20.96 21.13 20.82 20.84 4,637,741 -0.08(-0.39%)
Dec 10, 2018 20.96 21.00 20.80 20.92 5,054,790 -0.04(-0.20%)
Dec 07, 2018 20.86 20.96 20.80 20.96 5,001,146 +0.12(+0.59%)
Dec 06, 2018 20.71 20.88 20.59 20.84 7,070,692 +0.14(+0.70%)
Dec 04, 2018 20.88 20.96 20.67 20.69 6,551,420 -0.21(-0.99%)
Dec 03, 2018 20.80 20.92 20.71 20.90 5,162,955 +0.19(+0.90%)
Nov 30, 2018 20.78 20.88 20.57 20.71 12,243,467 -0.04(-0.20%)
Nov 29, 2018 20.53 20.82 20.51 20.76 6,078,869 +0.14(+0.70%)
Nov 28, 2018 20.47 20.66 20.41 20.61 5,561,436 +0.16(+0.81%)
Nov 27, 2018 20.51 20.63 20.32 20.45 5,013,054 -0.08(-0.40%)
Nov 26, 2018 20.53 20.61 20.43 20.53 4,512,038 +0.02(+0.10%)
Nov 23, 2018 20.53 20.56 20.49 20.51 2,040,424 -0.02(-0.10%)
Nov 21, 2018 20.53 20.53 20.53 0 +0.00(+0.00%)
Nov 20, 2018 20.57 20.63 20.45 20.53 5,463,329 -0.08(-0.40%)
Nov 19, 2018 20.61 20.74 20.53 20.61 4,971,660 +0.00(+0.00%)
Nov 16, 2018 20.28 20.61 20.26 20.61 5,978,295 +0.29(+1.42%)
Nov 15, 2018 20.43 20.47 20.26 20.32 7,066,976 -0.33(-1.60%)
Nov 14, 2018 20.67 20.78 20.53 20.65 3,356,553 -0.02(-0.10%)
Nov 13, 2018 20.67 20.76 20.53 20.67 6,849,589 +0.04(+0.20%)
Nov 12, 2018 20.69 20.88 20.57 20.63 3,554,020 -0.12(-0.60%)
Nov 09, 2018 20.59 20.76 20.57 20.76 4,311,698 +0.12(+0.60%)
Nov 08, 2018 20.53 20.63 20.45 20.63 4,701,179 +0.14(+0.71%)
Nov 07, 2018 20.53 20.63 20.34 20.49 4,721,309 -0.04(-0.20%)
Nov 06, 2018 20.24 20.53 20.18 20.53 3,462,309 +0.27(+1.32%)
Nov 05, 2018 20.14 20.36 20.14 20.26 4,033,184 +0.19(+0.93%)
Nov 02, 2018 20.34 20.34 20.01 20.08 5,284,825 -0.25(-1.22%)
Nov 01, 2018 20.43 20.43 20.16 20.32 5,220,966 -0.04(-0.20%)
Oct 31, 2018 20.51 20.51 20.30 20.36 5,045,854 -0.08(-0.40%)
Oct 30, 2018 20.34 20.57 20.22 20.45 3,644,766 +0.06(+0.30%)
Oct 29, 2018 20.36 20.61 20.26 20.38 4,645,680 +0.06(+0.30%)
Oct 26, 2018 20.51 20.61 20.18 20.32 5,272,805 -0.31(-1.50%)
Oct 25, 2018 20.57 20.67 20.43 20.63 4,502,470 +0.10(+0.50%)
Oct 24, 2018 20.24 20.63 20.20 20.53 6,596,391 +0.25(+1.22%)
Oct 23, 2018 20.34 20.38 20.16 20.28 3,803,917 -0.10(-0.51%)
Oct 22, 2018 20.55 20.67 20.34 20.38 4,639,768 -0.17(-0.80%)
Oct 19, 2018 20.49 20.56 20.43 20.55 3,441,953 +0.02(+0.10%)
Oct 18, 2018 20.61 20.65 20.43 20.53 3,313,464 -0.06(-0.30%)
Oct 17, 2018 20.65 20.78 20.53 20.59 3,062,088 -0.04(-0.20%)
Oct 16, 2018 20.51 20.71 20.43 20.63 3,736,150 +0.12(+0.60%)
Oct 15, 2018 20.41 20.61 20.36 20.51 4,803,750 +0.17(+0.81%)
Oct 12, 2018 20.61 20.63 20.24 20.34 6,656,061 -0.06(-0.30%)
Oct 11, 2018 20.82 20.84 20.38 20.41 9,654,237 -0.45(-2.18%)
Oct 10, 2018 20.98 21.13 20.84 20.86 6,454,127 -0.17(-0.79%)
Oct 09, 2018 21.02 21.09 20.90 21.02 3,429,716 +0.02(+0.10%)
Oct 08, 2018 20.84 21.07 20.82 21.00 3,673,931 +0.14(+0.69%)
Oct 05, 2018 20.94 20.98 20.82 20.86 8,714,176 -0.08(-0.39%)
Oct 04, 2018 20.98 21.06 20.82 20.94 7,244,214 -0.08(-0.39%)
Oct 03, 2018 21.23 21.34 20.94 21.02 5,666,612 -0.21(-0.97%)
Oct 02, 2018 21.11 21.25 21.11 21.23 3,428,859 +0.08(+0.39%)
Oct 01, 2018 21.07 21.23 21.05 21.15 3,514,412 +0.04(+0.20%)
Sep 28, 2018 20.90 21.17 20.88 21.11 6,378,053 +0.21(+0.99%)
Sep 27, 2018 20.94 21.02 20.88 20.90 3,901,877 +0.04(+0.18%)
Sep 26, 2018 20.99 21.02 20.86 20.86 5,318,433 -0.10(-0.49%)
Sep 25, 2018 20.97 21.03 20.90 20.97 4,219,657 +0.06(+0.29%)
Sep 24, 2018 21.13 21.15 20.88 20.90 6,512,796 -0.16(-0.78%)
Sep 21, 2018 21.09 21.25 21.07 21.07 11,835,539 -0.04(-0.19%)
Sep 20, 2018 21.09 21.21 21.01 21.11 6,091,636 +0.06(+0.29%)
Sep 19, 2018 21.09 21.25 21.05 21.05 5,439,978 +0.00(+0.00%)
Sep 18, 2018 20.97 21.09 20.88 21.05 9,358,849 +0.06(+0.29%)
Sep 17, 2018 20.99 21.07 20.88 20.99 8,824,590 +0.02(+0.10%)
Sep 14, 2018 20.86 21.03 20.82 20.97 13,491,199 +0.12(+0.59%)
Sep 13, 2018 20.90 21.03 20.84 20.84 23,413,800 -0.06(-0.29%)
Sep 12, 2018 20.84 20.97 20.78 20.90 49,354,312 -0.55(-2.58%)
Sep 11, 2018 21.50 21.64 21.46 21.46 4,769,806 -0.06(-0.29%)
Sep 10, 2018 21.70 21.72 21.42 21.52 5,404,364 +0.04(+0.19%)
Sep 07, 2018 21.62 21.65 21.40 21.48 7,350,537 -0.14(-0.66%)
Sep 06, 2018 21.56 21.74 21.54 21.62 4,116,986 +0.04(+0.19%)
Sep 05, 2018 21.46 21.62 21.37 21.58 6,600,651 +0.21(+0.97%)
Sep 04, 2018 21.37 21.57 21.33 21.37 4,973,263 +0.08(+0.38%)
Aug 31, 2018 21.29 21.29 21.29 0 -0.08(-0.38%)
Aug 30, 2018 21.41 21.45 21.33 21.37 3,194,555 +0.02(+0.09%)
Aug 29, 2018 21.37 21.45 21.31 21.35 4,155,647 +0.00(+0.00%)
Aug 28, 2018 21.27 21.35 21.23 21.35 3,100,080 +0.10(+0.47%)
Aug 27, 2018 21.29 21.35 21.23 21.25 3,594,948 -0.02(-0.09%)
Aug 24, 2018 21.37 21.39 21.25 21.27 2,954,240 -0.08(-0.38%)
Aug 23, 2018 21.37 21.43 21.29 21.35 2,366,618 -0.04(-0.19%)
Aug 22, 2018 21.41 21.43 21.29 21.39 2,350,604 -0.02(-0.09%)
Aug 21, 2018 21.51 21.51 21.39 21.41 4,063,603 -0.08(-0.37%)
Aug 20, 2018 21.43 21.55 21.39 21.49 5,254,453 +0.08(+0.37%)
Aug 17, 2018 21.25 21.43 21.19 21.41 4,809,725 +0.18(+0.85%)
Aug 16, 2018 21.11 21.28 21.09 21.23 4,172,753 +0.10(+0.47%)
Aug 15, 2018 20.99 21.19 20.89 21.13 5,060,109 +0.16(+0.76%)
Aug 14, 2018 21.05 21.11 20.97 20.97 4,173,929 -0.06(-0.29%)
Aug 13, 2018 20.89 21.13 20.78 21.03 4,485,054 +0.14(+0.67%)
Aug 10, 2018 20.99 21.09 20.88 20.89 4,928,290 -0.08(-0.38%)
Aug 09, 2018 21.07 21.15 20.93 20.97 8,456,709 -0.12(-0.57%)
Aug 08, 2018 21.01 21.15 20.92 21.09 4,907,703 +0.12(+0.57%)
Aug 07, 2018 21.13 21.15 20.91 20.97 7,844,083 -0.10(-0.48%)
Aug 06, 2018 21.15 21.23 21.05 21.07 6,189,931 -0.08(-0.38%)
Aug 03, 2018 21.27 21.35 21.11 21.15 3,436,779 -0.08(-0.38%)
Aug 02, 2018 21.19 21.37 21.11 21.23 4,641,050 +0.18(+0.86%)
Aug 01, 2018 21.35 21.41 20.99 21.05 6,661,857 -0.44(-2.05%)
Jul 31, 2018 21.47 21.61 21.27 21.49 6,527,542 +0.02(+0.09%)
Jul 30, 2018 21.21 21.51 21.17 21.47 5,758,099 +0.26(+1.23%)
Jul 27, 2018 21.11 21.23 20.99 21.21 4,430,887 +0.12(+0.57%)
Jul 26, 2018 21.07 21.21 21.01 21.09 3,765,897 +0.06(+0.29%)
Jul 25, 2018 21.03 21.13 20.93 21.03 2,686,171 +0.02(+0.10%)
Jul 24, 2018 20.99 21.02 20.83 21.01 2,914,785 +0.06(+0.29%)
Jul 23, 2018 21.03 21.08 20.90 20.95 2,734,236 -0.10(-0.48%)
Jul 20, 2018 20.93 21.05 20.81 21.05 2,425,206 +0.12(+0.57%)
Jul 19, 2018 20.89 21.03 20.79 20.93 2,580,299 +0.06(+0.29%)
Jul 18, 2018 20.87 20.89 20.75 20.87 2,753,624 +0.00(+0.00%)
Jul 17, 2018 20.81 20.91 20.71 20.87 4,540,112 +0.06(+0.29%)
Jul 16, 2018 20.89 20.95 20.75 20.81 2,874,318 -0.10(-0.48%)
Jul 13, 2018 20.97 21.03 20.85 20.91 2,877,084 -0.06(-0.29%)
Jul 12, 2018 21.13 21.13 20.95 20.97 2,782,970 -0.12(-0.57%)
Jul 11, 2018 21.13 21.09 3,628,942 +0.08(+0.38%)
Jul 10, 2018 21.09 21.11 20.95 21.01 3,555,906 +0.02(+0.10%)
Jul 09, 2018 21.13 21.15 20.95 20.99 3,591,429 -0.10(-0.48%)
Jul 06, 2018 21.03 21.14 21.01 21.09 2,594,726 +0.04(+0.19%)
Jul 05, 2018 20.97 21.05 20.87 21.05 2,600,499 +0.10(+0.48%)
Jul 03, 2018 20.95 20.95 20.95 0 +0.12(+0.58%)
Jul 02, 2018 20.65 20.83 20.60 20.83 2,969,757 +0.20(+0.97%)
Jun 29, 2018 20.81 20.85 20.59 20.63 4,613,494 -0.22(-1.06%)
Jun 28, 2018 20.63 20.87 20.55 20.85 3,426,459 +0.34(+1.66%)
Jun 27, 2018 20.80 20.80 20.47 20.51 4,201,727 -0.23(-1.13%)
Jun 26, 2018 20.82 20.92 20.65 20.74 5,144,266 -0.06(-0.28%)
Jun 25, 2018 20.70 20.90 20.70 20.80 3,726,262 +0.12(+0.57%)
Jun 22, 2018 20.65 20.78 20.55 20.68 4,785,088 +0.06(+0.28%)
Jun 21, 2018 20.59 20.65 20.49 20.63 3,133,646 +0.04(+0.19%)
Jun 20, 2018 20.61 20.65 20.51 20.59 3,236,634 -0.04(-0.19%)
Jun 19, 2018 20.47 20.72 20.47 20.63 4,503,006 +0.12(+0.57%)
Jun 18, 2018 20.39 20.57 20.35 20.51 2,890,075 +0.10(+0.48%)
Jun 15, 2018 20.55 20.49 20.41 7,249,699 -0.08(-0.38%)
Jun 14, 2018 20.31 20.53 20.31 20.49 3,057,077 +0.19(+0.96%)
Jun 13, 2018 20.51 20.53 20.24 20.30 4,419,621 -0.19(-0.95%)
Jun 12, 2018 20.59 20.65 20.45 20.49 3,716,936 -0.10(-0.47%)
Jun 11, 2018 20.55 20.63 20.41 20.59 3,360,231 +0.06(+0.28%)
Jun 08, 2018 20.41 20.55 20.39 20.53 3,262,128 +0.18(+0.86%)
Jun 07, 2018 20.31 20.41 20.28 20.35 3,897,702 +0.06(+0.29%)
Jun 06, 2018 20.10 20.30 4,643,354 -0.02(-0.10%)
Jun 05, 2018 20.45 20.45 20.28 20.31 5,798,403 -0.12(-0.57%)
Jun 04, 2018 20.45 20.51 20.30 20.43 2,901,238 +0.10(+0.48%)
Jun 01, 2018 20.39 20.51 20.26 20.33 4,110,043 +0.02(+0.10%)
May 31, 2018 20.68 20.70 20.26 20.31 7,931,582 -0.37(-1.79%)
May 30, 2018 20.61 20.84 20.49 20.68 5,481,528 +0.14(+0.66%)
May 29, 2018 20.31 20.61 20.28 20.55 4,695,133 +0.18(+0.86%)
May 25, 2018 20.37 20.37 20.37 0 +0.10(+0.48%)
May 24, 2018 20.35 20.41 20.24 20.28 3,884,852 -0.18(-0.86%)
May 23, 2018 20.37 20.53 20.30 20.45 3,751,386 +0.08(+0.38%)
May 22, 2018 20.41 20.49 20.30 20.37 3,809,094 -0.04(-0.19%)
May 21, 2018 20.31 20.43 20.08 20.41 4,338,018 +0.16(+0.77%)
May 18, 2018 20.08 20.26 19.98 20.26 3,490,701 +0.21(+1.07%)
May 17, 2018 20.00 20.10 19.98 20.04 3,816,178 +0.06(+0.29%)
May 16, 2018 20.14 20.18 19.98 19.98 4,543,506 -0.14(-0.68%)
May 15, 2018 20.31 20.31 20.12 20.12 3,462,478 -0.21(-1.05%)
May 14, 2018 20.30 20.33 20.22 20.33 2,537,390 +0.06(+0.29%)
May 11, 2018 20.12 20.35 20.12 20.28 4,894,515 +0.06(+0.29%)
May 10, 2018 19.85 20.24 19.81 20.22 3,427,949 +0.41(+2.06%)
May 09, 2018 19.91 19.95 19.69 19.81 5,658,731 -0.06(-0.29%)
May 08, 2018 20.35 20.35 19.79 19.87 5,175,068 -0.51(-2.49%)
May 07, 2018 20.18 20.43 20.14 20.37 4,145,996 +0.21(+1.06%)
May 04, 2018 19.91 20.19 19.83 20.16 5,019,441 +0.27(+1.37%)
May 03, 2018 19.92 20.02 19.37 19.89 13,394,355 -0.14(-0.68%)
May 02, 2018 20.14 20.20 20.02 20.02 4,224,662 -0.12(-0.58%)
May 01, 2018 20.28 20.28 20.06 20.14 3,568,653 -0.06(-0.29%)
Apr 30, 2018 20.43 20.49 20.20 20.20 4,066,042 -0.18(-0.86%)
Apr 27, 2018 20.31 20.45 20.26 20.37 2,498,654 +0.10(+0.48%)
Apr 26, 2018 20.18 20.33 20.08 20.28 3,442,596 +0.18(+0.87%)
Apr 25, 2018 19.96 20.13 19.94 20.10 2,282,726 +0.04(+0.19%)
Apr 24, 2018 20.10 20.16 19.91 20.06 3,229,039 +0.00(+0.00%)
Apr 23, 2018 20.02 20.10 19.94 20.06 2,340,832 +0.10(+0.49%)
Apr 20, 2018 20.02 20.12 19.91 19.96 3,023,402 +0.00(+0.00%)
Apr 19, 2018 20.02 20.10 19.91 19.96 3,012,472 -0.06(-0.29%)
Apr 18, 2018 20.04 20.16 20.00 20.02 3,532,823 +0.02(+0.10%)
Apr 17, 2018 20.10 20.10 19.96 20.00 4,596,724 -0.06(-0.29%)
Apr 16, 2018 20.08 20.18 19.97 20.06 3,347,916 +0.04(+0.19%)
Apr 13, 2018 20.16 20.22 19.96 20.02 2,948,174 -0.08(-0.39%)
Apr 12, 2018 20.35 20.37 20.08 20.10 2,677,041 -0.21(-1.05%)
Apr 11, 2018 20.33 20.41 20.18 20.31 2,599,425 +0.02(+0.10%)
Apr 10, 2018 20.45 20.47 20.25 20.30 3,684,747 -0.08(-0.38%)
Apr 09, 2018 20.45 20.59 20.34 20.37 2,836,477 -0.04(-0.19%)
Apr 06, 2018 20.30 20.49 20.30 20.41 2,972,086 +0.12(+0.58%)
Apr 05, 2018 20.30 20.39 20.24 20.30 3,217,938 -0.06(-0.29%)
Apr 04, 2018 20.24 20.43 20.10 20.35 4,273,592 +0.14(+0.67%)
Apr 03, 2018 20.16 20.33 20.07 20.22 3,948,664 +0.06(+0.29%)
Apr 02, 2018 20.26 20.30 20.02 20.16 3,471,222 -0.16(-0.77%)
Mar 29, 2018 20.31 20.31 20.31 0 +0.23(+1.16%)
Mar 28, 2018 20.08 20.20 19.91 20.08 4,718,705 +0.02(+0.10%)
Mar 27, 2018 19.97 20.17 19.83 20.06 5,645,879 +0.06(+0.28%)
Mar 26, 2018 19.99 20.12 19.85 20.00 3,970,385 +0.15(+0.76%)
Mar 23, 2018 20.00 20.23 19.83 19.85 4,897,382 -0.11(-0.57%)
Mar 22, 2018 19.87 20.28 19.83 19.97 5,890,289 +0.02(+0.09%)
Mar 21, 2018 19.87 19.97 19.78 19.95 3,158,738 +0.08(+0.38%)
Mar 20, 2018 19.87 19.97 19.82 19.87 3,963,631 +0.02(+0.10%)
Mar 19, 2018 20.10 20.10 19.64 19.85 3,814,302 -0.25(-1.22%)
Mar 16, 2018 19.91 20.16 19.85 20.10 4,257,852 +0.25(+1.24%)
Mar 15, 2018 19.95 19.97 19.66 19.85 2,917,536 -0.08(-0.38%)
Mar 14, 2018 20.06 20.23 19.93 19.93 4,905,362 -0.08(-0.38%)
Mar 13, 2018 19.91 20.06 19.89 20.00 2,744,006 +0.17(+0.86%)
Mar 12, 2018 19.59 19.97 19.58 19.83 4,279,978 +0.27(+1.35%)
Mar 09, 2018 19.57 19.62 19.38 19.57 2,445,045 +0.04(+0.19%)
Mar 08, 2018 19.44 19.61 19.42 19.53 3,510,815 +0.09(+0.49%)
Mar 07, 2018 19.32 19.44 3,969,973 +0.02(+0.10%)
Mar 06, 2018 19.42 19.49 19.21 19.42 3,743,449 +0.19(+0.98%)
Mar 05, 2018 19.11 19.46 19.11 19.23 3,041,099 +0.08(+0.40%)
Mar 02, 2018 19.06 19.17 18.95 19.15 3,612,276 +0.08(+0.40%)
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.