Annaly Capital Management Inc (NY: NLY )

21.65 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.19 26.24 26.01 26.04 6,662,086 -0.18(-0.70%)
Mar 28, 2019 26.09 26.24 26.01 26.22 11,944,914 +0.31(+1.21%)
Mar 27, 2019 26.06 26.08 25.88 25.91 9,777,239 -0.05(-0.19%)
Mar 26, 2019 25.98 26.06 25.91 25.96 6,210,161 +0.03(+0.10%)
Mar 25, 2019 26.01 26.06 25.88 25.93 5,285,785 +0.00(+0.00%)
Mar 22, 2019 26.21 26.21 25.91 25.93 5,753,066 -0.20(-0.77%)
Mar 21, 2019 26.06 26.34 25.98 26.13 6,335,914 +0.15(+0.58%)
Mar 20, 2019 26.08 26.11 25.93 25.98 5,542,898 -0.08(-0.29%)
Mar 19, 2019 26.23 26.26 26.01 26.06 6,963,707 -0.15(-0.58%)
Mar 18, 2019 26.13 26.23 26.11 26.21 4,070,636 +0.10(+0.39%)
Mar 15, 2019 26.11 26.18 26.03 26.11 6,003,639 +0.03(+0.10%)
Mar 14, 2019 26.11 26.18 25.96 26.08 4,690,661 -0.08(-0.29%)
Mar 13, 2019 26.03 26.22 25.97 26.16 4,256,583 +0.20(+0.78%)
Mar 12, 2019 26.06 26.11 25.93 25.96 4,815,671 -0.10(-0.39%)
Mar 11, 2019 25.75 26.11 25.75 26.06 4,949,319 +0.35(+1.38%)
Mar 08, 2019 25.53 25.75 25.53 25.70 4,650,686 +0.15(+0.59%)
Mar 07, 2019 25.55 25.60 25.48 25.55 4,701,943 +0.00(+0.00%)
Mar 06, 2019 25.55 25.63 25.45 25.55 6,040,971 +0.00(+0.00%)
Mar 05, 2019 25.58 25.68 25.45 25.55 5,396,832 +0.00(+0.00%)
Mar 04, 2019 25.45 25.60 25.35 25.55 4,445,668 +0.10(+0.40%)
Mar 01, 2019 25.58 25.60 25.37 25.45 4,643,966 -0.18(-0.69%)
Feb 28, 2019 25.50 25.65 25.42 25.63 6,525,101 +0.15(+0.60%)
Feb 27, 2019 25.55 25.55 25.35 25.48 4,463,393 -0.05(-0.20%)
Feb 26, 2019 25.58 25.63 25.48 25.53 4,381,352 +0.00(+0.00%)
Feb 25, 2019 25.68 25.73 25.48 25.53 4,218,045 -0.13(-0.49%)
Feb 22, 2019 25.50 25.75 25.42 25.65 5,440,907 +0.23(+0.90%)
Feb 21, 2019 25.53 25.55 25.37 25.42 7,578,998 -0.15(-0.59%)
Feb 20, 2019 25.78 25.78 25.48 25.58 4,879,125 -0.18(-0.69%)
Feb 19, 2019 25.80 25.85 25.68 25.75 4,234,965 -0.03(-0.10%)
Feb 15, 2019 25.98 26.08 25.78 25.78 6,364,063 -0.18(-0.68%)
Feb 14, 2019 26.06 26.21 25.93 25.96 6,435,567 -0.30(-1.16%)
Feb 13, 2019 26.44 26.44 26.16 26.26 4,630,512 -0.18(-0.67%)
Feb 12, 2019 26.44 26.59 26.41 26.44 6,876,120 -0.05(-0.19%)
Feb 11, 2019 26.34 26.49 26.26 26.49 4,637,123 +0.13(+0.48%)
Feb 08, 2019 26.31 26.36 26.16 26.36 3,620,129 -0.03(-0.10%)
Feb 07, 2019 26.28 26.39 26.13 26.39 4,336,532 +0.10(+0.39%)
Feb 06, 2019 26.36 26.36 26.18 26.28 4,745,074 -0.13(-0.48%)
Feb 05, 2019 26.31 26.41 26.18 26.41 4,534,447 +0.10(+0.38%)
Feb 04, 2019 26.31 26.34 26.03 26.31 5,843,474 +0.00(+0.00%)
Feb 01, 2019 26.41 26.51 26.18 26.31 6,126,376 -0.10(-0.38%)
Jan 31, 2019 26.39 26.41 26.13 26.41 6,815,268 +0.03(+0.10%)
Jan 30, 2019 26.31 26.44 26.23 26.39 5,339,906 +0.08(+0.29%)
Jan 29, 2019 26.13 26.31 26.08 26.31 5,447,319 +0.18(+0.68%)
Jan 28, 2019 26.11 26.18 26.01 26.13 5,348,905 +0.05(+0.19%)
Jan 25, 2019 26.16 26.21 25.96 26.08 4,915,094 -0.03(-0.10%)
Jan 24, 2019 26.06 26.13 25.96 26.11 4,485,815 +0.03(+0.10%)
Jan 23, 2019 25.93 26.08 25.91 26.08 6,972,796 +0.15(+0.59%)
Jan 22, 2019 25.88 25.93 25.72 25.93 4,067,257 +0.05(+0.20%)
Jan 18, 2019 25.78 25.93 25.77 25.88 6,261,842 +0.10(+0.39%)
Jan 17, 2019 25.75 25.80 25.63 25.78 3,684,981 +0.03(+0.10%)
Jan 16, 2019 25.65 25.78 25.55 25.75 4,807,594 +0.23(+0.89%)
Jan 15, 2019 25.45 25.55 25.40 25.53 7,836,016 +0.13(+0.50%)
Jan 14, 2019 25.25 25.48 25.17 25.40 9,570,646 +0.25(+1.01%)
Jan 11, 2019 24.79 25.20 24.74 25.15 9,572,817 +0.43(+1.74%)
Jan 10, 2019 24.92 24.94 24.69 24.72 14,872,361 -0.18(-0.71%)
Jan 09, 2019 24.94 24.99 24.82 24.89 10,235,805 +0.10(+0.41%)
Jan 08, 2019 24.74 24.92 24.67 24.79 45,058,204 -0.61(-2.39%)
Jan 07, 2019 25.37 25.75 25.27 25.40 4,693,404 +0.05(+0.20%)
Jan 04, 2019 25.42 25.55 25.27 25.35 4,195,472 +0.03(+0.10%)
Jan 03, 2019 25.05 25.45 25.05 25.32 5,490,069 +0.30(+1.21%)
Jan 02, 2019 24.77 25.10 24.59 25.02 4,805,221 +0.18(+0.71%)
Dec 31, 2018 24.92 25.02 24.56 24.84 5,608,430 -0.13(-0.51%)
Dec 28, 2018 25.07 25.07 24.84 24.97 5,834,851 +0.00(+0.00%)
Dec 27, 2018 24.53 24.97 23.99 24.97 6,793,519 +0.32(+1.29%)
Dec 26, 2018 23.94 24.65 23.94 24.65 6,222,772 +0.81(+3.40%)
Dec 24, 2018 24.26 24.36 23.50 23.84 4,846,134 -0.44(-1.82%)
Dec 21, 2018 24.31 24.60 24.18 24.28 7,628,993 -0.02(-0.10%)
Dec 20, 2018 24.87 24.87 24.01 24.31 8,355,894 -0.49(-1.98%)
Dec 19, 2018 24.80 25.02 24.70 24.80 6,372,264 +0.07(+0.30%)
Dec 18, 2018 24.58 24.90 24.55 24.72 5,534,893 +0.27(+1.10%)
Dec 17, 2018 25.09 25.21 24.43 24.45 6,612,025 -0.64(-2.54%)
Dec 14, 2018 24.87 25.12 24.82 25.09 7,801,812 +0.32(+1.29%)
Dec 13, 2018 24.60 24.80 24.55 24.77 7,569,026 +0.20(+0.80%)
Dec 12, 2018 24.90 24.90 24.55 24.58 4,575,556 -0.22(-0.89%)
Dec 11, 2018 24.94 25.14 24.77 24.80 3,897,406 -0.10(-0.39%)
Dec 10, 2018 24.94 24.99 24.75 24.90 4,247,880 -0.05(-0.20%)
Dec 07, 2018 24.82 24.94 24.75 24.94 4,202,799 +0.15(+0.59%)
Dec 06, 2018 24.65 24.85 24.50 24.80 5,941,978 +0.17(+0.70%)
Dec 04, 2018 24.85 24.94 24.60 24.63 5,505,599 -0.25(-0.99%)
Dec 03, 2018 24.75 24.90 24.65 24.87 4,338,779 +0.22(+0.90%)
Nov 30, 2018 24.72 24.85 24.48 24.65 10,289,009 -0.05(-0.20%)
Nov 29, 2018 24.43 24.77 24.40 24.70 5,108,483 +0.17(+0.70%)
Nov 28, 2018 24.36 24.59 24.28 24.53 4,673,648 +0.20(+0.81%)
Nov 27, 2018 24.40 24.55 24.18 24.33 4,212,807 -0.10(-0.40%)
Nov 26, 2018 24.43 24.53 24.31 24.43 3,791,769 +0.02(+0.10%)
Nov 23, 2018 24.43 24.47 24.38 24.40 1,714,705 -0.02(-0.10%)
Nov 21, 2018 24.43 24.43 24.43 0 +0.00(+0.00%)
Nov 20, 2018 24.48 24.55 24.33 24.43 4,591,202 -0.10(-0.40%)
Nov 19, 2018 24.53 24.67 24.43 24.53 4,178,020 +0.00(+0.00%)
Nov 16, 2018 24.13 24.53 24.11 24.53 5,023,963 +0.34(+1.42%)
Nov 15, 2018 24.31 24.36 24.11 24.18 5,938,855 -0.39(-1.60%)
Nov 14, 2018 24.60 24.72 24.43 24.58 2,820,737 -0.02(-0.10%)
Nov 13, 2018 24.60 24.70 24.43 24.60 5,756,170 +0.05(+0.20%)
Nov 12, 2018 24.63 24.85 24.48 24.55 2,986,682 -0.15(-0.60%)
Nov 09, 2018 24.50 24.70 24.48 24.70 3,623,410 +0.15(+0.60%)
Nov 08, 2018 24.43 24.55 24.33 24.55 3,950,717 +0.17(+0.70%)
Nov 07, 2018 24.43 24.55 24.21 24.38 3,967,633 -0.05(-0.20%)
Nov 06, 2018 24.09 24.43 24.01 24.43 2,909,611 +0.32(+1.32%)
Nov 05, 2018 23.96 24.23 23.96 24.11 3,389,356 +0.22(+0.93%)
Nov 02, 2018 24.21 24.21 23.82 23.89 4,441,193 -0.29(-1.22%)
Nov 01, 2018 24.31 24.31 23.99 24.18 4,387,529 -0.05(-0.20%)
Oct 31, 2018 24.40 24.40 24.16 24.23 4,240,370 -0.10(-0.40%)
Oct 30, 2018 24.21 24.48 24.06 24.33 3,062,942 +0.07(+0.30%)
Oct 29, 2018 24.23 24.53 24.11 24.26 3,904,077 +0.07(+0.30%)
Oct 26, 2018 24.40 24.53 24.01 24.18 4,431,092 -0.37(-1.50%)
Oct 25, 2018 24.48 24.60 24.31 24.55 3,783,728 +0.12(+0.50%)
Oct 24, 2018 24.09 24.55 24.04 24.43 5,543,391 +0.29(+1.22%)
Oct 23, 2018 24.21 24.26 23.99 24.13 3,196,687 -0.12(-0.51%)
Oct 22, 2018 24.45 24.60 24.21 24.26 3,899,109 -0.20(-0.80%)
Oct 19, 2018 24.38 24.47 24.31 24.45 2,892,504 +0.02(+0.10%)
Oct 18, 2018 24.53 24.58 24.31 24.43 2,784,527 -0.07(-0.30%)
Oct 17, 2018 24.58 24.72 24.43 24.50 2,573,279 -0.05(-0.20%)
Oct 16, 2018 24.40 24.65 24.31 24.55 3,139,738 +0.15(+0.60%)
Oct 15, 2018 24.28 24.53 24.23 24.40 4,036,914 +0.20(+0.81%)
Oct 12, 2018 24.53 24.55 24.09 24.21 5,593,536 -0.07(-0.30%)
Oct 11, 2018 24.77 24.80 24.26 24.28 8,113,105 -0.54(-2.18%)
Oct 10, 2018 24.97 25.14 24.80 24.82 5,423,837 -0.20(-0.79%)
Oct 09, 2018 25.02 25.09 24.87 25.02 2,882,221 +0.02(+0.10%)
Oct 08, 2018 24.80 25.07 24.77 24.99 3,087,451 +0.17(+0.69%)
Oct 05, 2018 24.92 24.97 24.77 24.82 7,323,108 -0.10(-0.39%)
Oct 04, 2018 24.97 25.05 24.77 24.92 6,087,800 -0.10(-0.39%)
Oct 03, 2018 25.26 25.40 24.92 25.02 4,762,035 -0.25(-0.97%)
Oct 02, 2018 25.12 25.29 25.12 25.26 2,881,501 +0.10(+0.39%)
Oct 01, 2018 25.07 25.26 25.04 25.17 2,953,397 +0.05(+0.20%)
Sep 28, 2018 24.87 25.19 24.85 25.12 5,359,907 +0.25(+0.99%)
Sep 27, 2018 24.92 25.02 24.85 24.87 3,279,009 +0.04(+0.18%)
Sep 26, 2018 24.97 25.01 24.83 24.83 4,469,437 -0.12(-0.49%)
Sep 25, 2018 24.95 25.02 24.87 24.95 3,546,061 +0.07(+0.29%)
Sep 24, 2018 25.14 25.17 24.85 24.87 5,473,141 -0.19(-0.78%)
Sep 21, 2018 25.09 25.29 25.07 25.07 9,946,200 -0.05(-0.19%)
Sep 20, 2018 25.09 25.24 25.00 25.12 5,119,211 +0.07(+0.29%)
Sep 19, 2018 25.09 25.29 25.05 25.05 4,571,580 +0.00(+0.00%)
Sep 18, 2018 24.95 25.09 24.85 25.05 7,864,870 +0.07(+0.29%)
Sep 17, 2018 24.97 25.07 24.85 24.97 7,415,896 +0.02(+0.10%)
Sep 14, 2018 24.83 25.02 24.78 24.95 11,337,562 +0.15(+0.59%)
Sep 13, 2018 24.87 25.02 24.80 24.80 19,676,192 -0.07(-0.29%)
Sep 12, 2018 24.80 24.95 24.73 24.87 41,475,748 -0.66(-2.58%)
Sep 11, 2018 25.58 25.75 25.53 25.53 4,008,389 -0.07(-0.29%)
Sep 10, 2018 25.82 25.85 25.48 25.61 4,541,651 +0.05(+0.19%)
Sep 07, 2018 25.73 25.76 25.46 25.56 6,177,150 -0.17(-0.66%)
Sep 06, 2018 25.65 25.87 25.63 25.73 3,459,780 +0.05(+0.19%)
Sep 05, 2018 25.53 25.73 25.44 25.68 5,546,971 +0.25(+0.97%)
Sep 04, 2018 25.43 25.67 25.38 25.43 4,179,367 +0.10(+0.38%)
Aug 31, 2018 25.34 25.34 25.34 0 -0.10(-0.38%)
Aug 30, 2018 25.48 25.53 25.38 25.43 2,684,600 +0.02(+0.09%)
Aug 29, 2018 25.43 25.53 25.36 25.41 3,492,270 +0.00(+0.00%)
Aug 28, 2018 25.31 25.41 25.26 25.41 2,605,205 +0.12(+0.47%)
Aug 27, 2018 25.34 25.41 25.26 25.29 3,021,076 -0.02(-0.09%)
Aug 24, 2018 25.43 25.45 25.29 25.31 2,482,647 -0.10(-0.38%)
Aug 23, 2018 25.43 25.50 25.34 25.41 1,988,828 -0.05(-0.19%)
Aug 22, 2018 25.48 25.50 25.34 25.45 1,975,371 -0.02(-0.09%)
Aug 21, 2018 25.60 25.60 25.45 25.48 3,414,918 -0.10(-0.37%)
Aug 20, 2018 25.50 25.65 25.45 25.57 4,415,670 +0.10(+0.37%)
Aug 17, 2018 25.29 25.50 25.22 25.48 4,041,935 +0.21(+0.85%)
Aug 16, 2018 25.12 25.32 25.10 25.26 3,506,645 +0.12(+0.47%)
Aug 15, 2018 24.98 25.22 24.86 25.14 4,252,349 +0.19(+0.76%)
Aug 14, 2018 25.05 25.12 24.95 24.95 3,507,633 -0.07(-0.29%)
Aug 13, 2018 24.86 25.14 24.73 25.03 3,769,092 +0.17(+0.67%)
Aug 10, 2018 24.98 25.10 24.85 24.86 4,141,573 -0.10(-0.38%)
Aug 09, 2018 25.07 25.17 24.91 24.95 7,106,741 -0.14(-0.57%)
Aug 08, 2018 25.00 25.17 24.89 25.10 4,124,272 +0.14(+0.57%)
Aug 07, 2018 25.14 25.17 24.88 24.95 6,591,910 -0.12(-0.48%)
Aug 06, 2018 25.17 25.26 25.05 25.07 5,201,815 -0.10(-0.38%)
Aug 03, 2018 25.31 25.41 25.12 25.17 2,888,156 -0.10(-0.38%)
Aug 02, 2018 25.22 25.43 25.12 25.26 3,900,186 +0.21(+0.86%)
Aug 01, 2018 25.41 25.48 24.98 25.05 5,598,406 -0.52(-2.05%)
Jul 31, 2018 25.55 25.71 25.31 25.57 5,485,533 +0.02(+0.09%)
Jul 30, 2018 25.24 25.60 25.19 25.55 4,838,918 +0.31(+1.23%)
Jul 27, 2018 25.12 25.26 24.98 25.24 3,723,572 +0.14(+0.57%)
Jul 26, 2018 25.07 25.24 25.00 25.10 3,164,736 +0.07(+0.29%)
Jul 25, 2018 25.03 25.14 24.91 25.03 2,257,370 +0.02(+0.10%)
Jul 24, 2018 24.98 25.01 24.79 25.00 2,449,489 +0.07(+0.29%)
Jul 23, 2018 25.03 25.09 24.87 24.93 2,297,762 -0.12(-0.48%)
Jul 20, 2018 24.91 25.05 24.76 25.05 2,038,063 +0.14(+0.57%)
Jul 19, 2018 24.86 25.03 24.74 24.91 2,168,399 +0.07(+0.29%)
Jul 18, 2018 24.83 24.86 24.69 24.83 2,314,055 +0.00(+0.00%)
Jul 17, 2018 24.76 24.88 24.64 24.83 3,815,361 +0.07(+0.29%)
Jul 16, 2018 24.86 24.93 24.69 24.76 2,415,482 -0.12(-0.48%)
Jul 13, 2018 24.95 25.03 24.81 24.88 2,417,807 -0.07(-0.29%)
Jul 12, 2018 25.14 25.14 24.93 24.95 2,338,717 -0.14(-0.57%)
Jul 11, 2018 25.14 25.10 3,049,644 +0.10(+0.38%)
Jul 10, 2018 25.10 25.12 24.93 25.00 2,988,267 +0.02(+0.10%)
Jul 09, 2018 25.14 25.17 24.93 24.98 3,018,119 -0.12(-0.48%)
Jul 06, 2018 25.03 25.16 25.00 25.10 2,180,523 +0.05(+0.19%)
Jul 05, 2018 24.95 25.05 24.83 25.05 2,185,374 +0.12(+0.48%)
Jul 03, 2018 24.93 24.93 24.93 0 +0.14(+0.58%)
Jul 02, 2018 24.57 24.79 24.51 24.79 2,495,686 +0.24(+0.97%)
Jun 29, 2018 24.76 24.81 24.50 24.55 3,877,029 -0.26(-1.06%)
Jun 28, 2018 24.55 24.83 24.45 24.81 2,879,484 +0.41(+1.66%)
Jun 27, 2018 24.75 24.75 24.36 24.41 3,530,995 -0.28(-1.13%)
Jun 26, 2018 24.78 24.89 24.57 24.68 4,323,074 -0.07(-0.28%)
Jun 25, 2018 24.64 24.87 24.64 24.75 3,131,429 +0.14(+0.56%)
Jun 22, 2018 24.57 24.73 24.45 24.61 4,021,232 +0.07(+0.28%)
Jun 21, 2018 24.50 24.57 24.38 24.54 2,633,414 +0.05(+0.19%)
Jun 20, 2018 24.52 24.57 24.41 24.50 2,719,962 -0.05(-0.19%)
Jun 19, 2018 24.36 24.66 24.36 24.54 3,784,180 +0.14(+0.57%)
Jun 18, 2018 24.27 24.47 24.22 24.41 2,428,726 +0.12(+0.48%)
Jun 15, 2018 24.45 24.38 24.29 6,092,412 -0.09(-0.38%)
Jun 14, 2018 24.17 24.43 24.17 24.38 2,569,068 +0.23(+0.96%)
Jun 13, 2018 24.41 24.43 24.08 24.15 3,714,106 -0.23(-0.95%)
Jun 12, 2018 24.50 24.57 24.34 24.38 3,123,593 -0.12(-0.47%)
Jun 11, 2018 24.45 24.54 24.29 24.50 2,823,829 +0.07(+0.28%)
Jun 08, 2018 24.29 24.45 24.27 24.43 2,741,386 +0.21(+0.86%)
Jun 07, 2018 24.17 24.29 24.13 24.22 3,275,502 +0.07(+0.29%)
Jun 06, 2018 23.92 24.15 3,902,124 -0.02(-0.10%)
Jun 05, 2018 24.34 24.34 24.13 24.17 4,872,789 -0.14(-0.57%)
Jun 04, 2018 24.34 24.41 24.16 24.31 2,438,106 +0.12(+0.48%)
Jun 01, 2018 24.27 24.41 24.10 24.20 3,453,946 +0.02(+0.10%)
May 31, 2018 24.61 24.64 24.10 24.17 6,665,444 -0.44(-1.79%)
May 30, 2018 24.52 24.80 24.38 24.61 4,606,498 +0.16(+0.66%)
May 29, 2018 24.17 24.52 24.13 24.45 3,945,637 +0.21(+0.86%)
May 25, 2018 24.24 24.24 24.24 0 +0.12(+0.48%)
May 24, 2018 24.22 24.29 24.08 24.13 3,264,703 -0.21(-0.86%)
May 23, 2018 24.24 24.43 24.15 24.34 3,152,543 +0.09(+0.38%)
May 22, 2018 24.29 24.38 24.15 24.24 3,201,039 -0.05(-0.19%)
May 21, 2018 24.17 24.31 23.90 24.29 3,645,529 +0.19(+0.77%)
May 18, 2018 23.90 24.10 23.78 24.10 2,933,472 +0.25(+1.07%)
May 17, 2018 23.80 23.92 23.78 23.85 3,206,992 +0.07(+0.29%)
May 16, 2018 23.96 24.01 23.78 23.78 3,818,215 -0.16(-0.68%)
May 15, 2018 24.17 24.17 23.94 23.94 2,909,754 -0.25(-1.05%)
May 14, 2018 24.15 24.20 24.06 24.20 2,132,340 +0.07(+0.29%)
May 11, 2018 23.94 24.22 23.94 24.13 4,113,192 +0.07(+0.29%)
May 10, 2018 23.62 24.08 23.57 24.06 2,880,737 +0.49(+2.06%)
May 09, 2018 23.69 23.74 23.43 23.57 4,755,414 -0.07(-0.29%)
May 08, 2018 24.22 24.22 23.55 23.64 4,348,959 -0.60(-2.49%)
May 07, 2018 24.01 24.31 23.96 24.24 3,484,160 +0.25(+1.06%)
May 04, 2018 23.69 24.02 23.59 23.99 4,218,176 +0.32(+1.37%)
May 03, 2018 23.71 23.83 23.05 23.66 11,256,181 -0.16(-0.68%)
May 02, 2018 23.96 24.03 23.83 23.83 3,550,269 -0.14(-0.58%)
May 01, 2018 24.13 24.13 23.87 23.96 2,998,980 -0.07(-0.29%)
Apr 30, 2018 24.31 24.38 24.03 24.03 3,416,969 -0.21(-0.86%)
Apr 27, 2018 24.17 24.34 24.10 24.24 2,099,788 +0.12(+0.48%)
Apr 26, 2018 24.01 24.20 23.90 24.13 2,893,046 +0.21(+0.87%)
Apr 25, 2018 23.76 23.95 23.73 23.92 1,918,328 +0.05(+0.19%)
Apr 24, 2018 23.92 23.99 23.69 23.87 2,713,580 +0.00(+0.00%)
Apr 23, 2018 23.83 23.92 23.73 23.87 1,967,159 +0.12(+0.49%)
Apr 20, 2018 23.83 23.94 23.69 23.76 2,540,769 +0.00(+0.00%)
Apr 19, 2018 23.83 23.92 23.69 23.76 2,531,584 -0.07(-0.29%)
Apr 18, 2018 23.85 23.99 23.80 23.83 2,968,870 +0.02(+0.10%)
Apr 17, 2018 23.92 23.92 23.76 23.80 3,862,937 -0.07(-0.29%)
Apr 16, 2018 23.90 24.01 23.76 23.87 2,813,480 +0.05(+0.19%)
Apr 13, 2018 23.99 24.06 23.76 23.83 2,477,550 -0.09(-0.39%)
Apr 12, 2018 24.22 24.24 23.90 23.92 2,249,698 -0.25(-1.05%)
Apr 11, 2018 24.20 24.29 24.01 24.17 2,184,473 +0.02(+0.10%)
Apr 10, 2018 24.34 24.36 24.09 24.15 3,096,542 -0.09(-0.38%)
Apr 09, 2018 24.34 24.50 24.21 24.24 2,383,683 -0.05(-0.19%)
Apr 06, 2018 24.15 24.38 24.15 24.29 2,497,645 +0.14(+0.58%)
Apr 05, 2018 24.15 24.27 24.08 24.15 2,704,251 -0.07(-0.29%)
Apr 04, 2018 24.08 24.31 23.92 24.22 3,591,388 +0.16(+0.67%)
Apr 03, 2018 23.99 24.19 23.88 24.06 3,318,329 +0.07(+0.29%)
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.