Annaly Capital Management Inc (NY: NLY )

21.65 +0.50 (+2.36%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 22.44 22.54 22.16 22.29 5,854,807 -0.03(-0.14%)
Oct 29, 2020 22.32 22.49 21.75 22.32 4,778,639 +0.38(+1.72%)
Oct 28, 2020 22.07 22.38 21.88 21.94 6,186,598 -0.41(-1.83%)
Oct 27, 2020 22.63 22.76 22.35 22.35 3,694,030 -0.09(-0.42%)
Oct 26, 2020 22.51 22.60 22.13 22.44 4,253,182 -0.28(-1.24%)
Oct 23, 2020 22.57 23.01 22.51 22.73 3,550,442 +0.19(+0.84%)
Oct 22, 2020 22.26 22.54 22.26 22.54 2,803,662 +0.28(+1.27%)
Oct 21, 2020 22.51 22.51 22.22 22.26 3,509,866 -0.31(-1.39%)
Oct 20, 2020 22.63 22.79 22.44 22.57 2,639,225 +0.25(+1.13%)
Oct 19, 2020 22.82 22.92 22.32 22.32 2,815,422 -0.44(-1.93%)
Oct 16, 2020 22.85 22.98 22.70 22.76 2,093,636 -0.22(-0.96%)
Oct 15, 2020 22.88 22.98 22.73 22.98 3,349,277 -0.03(-0.14%)
Oct 14, 2020 22.98 23.23 22.93 23.01 2,590,802 -0.09(-0.41%)
Oct 13, 2020 22.95 23.14 22.63 23.10 4,956,050 +0.19(+0.82%)
Oct 12, 2020 22.73 22.98 22.66 22.92 4,341,135 +0.19(+0.83%)
Oct 09, 2020 23.23 23.26 22.66 22.73 3,135,348 -0.47(-2.03%)
Oct 08, 2020 22.95 23.26 22.82 23.20 4,267,578 +0.35(+1.51%)
Oct 07, 2020 22.88 22.92 22.63 22.85 3,159,730 +0.16(+0.69%)
Oct 06, 2020 22.85 23.10 22.63 22.70 3,238,947 -0.16(-0.69%)
Oct 05, 2020 22.63 22.95 22.63 22.85 3,178,131 +0.25(+1.11%)
Oct 02, 2020 22.00 22.70 21.97 22.60 4,096,669 +0.22(+0.98%)
Oct 01, 2020 22.44 22.44 22.04 22.38 3,550,406 +0.00(+0.00%)
Sep 30, 2020 22.41 22.71 22.22 22.38 3,935,907 +0.00(+0.00%)
Sep 29, 2020 22.85 22.88 22.22 22.38 4,110,540 -0.31(-1.38%)
Sep 28, 2020 22.51 22.88 22.36 22.70 6,666,328 +0.49(+2.20%)
Sep 25, 2020 21.78 22.30 21.78 22.21 4,234,382 +0.43(+1.96%)
Sep 24, 2020 21.93 22.24 21.38 21.78 6,311,749 -0.15(-0.70%)
Sep 23, 2020 22.54 22.79 21.87 21.93 5,429,003 -0.58(-2.57%)
Sep 22, 2020 22.54 22.88 22.42 22.51 5,084,117 +0.03(+0.14%)
Sep 21, 2020 22.82 22.94 22.30 22.48 6,696,287 -0.46(-1.99%)
Sep 18, 2020 23.27 23.40 22.88 22.94 8,011,846 -0.34(-1.44%)
Sep 17, 2020 23.06 23.40 22.83 23.27 4,625,330 +0.09(+0.39%)
Sep 16, 2020 22.88 23.40 22.82 23.18 4,795,503 +0.43(+1.88%)
Sep 15, 2020 23.24 23.27 22.63 22.76 5,441,758 -0.46(-1.97%)
Sep 14, 2020 22.73 23.37 22.48 23.21 4,425,464 +0.55(+2.42%)
Sep 11, 2020 22.54 22.73 22.16 22.66 5,053,544 +0.24(+1.09%)
Sep 10, 2020 22.73 22.76 22.39 22.42 3,275,253 -0.30(-1.34%)
Sep 09, 2020 22.66 22.82 22.54 22.73 2,733,826 +0.21(+0.95%)
Sep 08, 2020 22.33 22.88 22.21 22.51 3,860,860 +0.18(+0.82%)
Sep 04, 2020 22.36 22.70 21.84 22.33 3,823,719 -0.03(-0.14%)
Sep 03, 2020 22.66 22.79 22.15 22.36 3,516,063 -0.30(-1.35%)
Sep 02, 2020 22.54 22.70 22.42 22.66 2,470,822 +0.12(+0.54%)
Sep 01, 2020 22.42 22.73 22.36 22.54 2,199,986 +0.12(+0.54%)
Aug 31, 2020 22.76 22.76 22.39 22.42 3,859,701 -0.34(-1.47%)
Aug 28, 2020 22.70 22.88 22.57 22.76 1,982,767 +0.18(+0.81%)
Aug 27, 2020 22.39 22.73 22.33 22.57 3,166,790 +0.24(+1.09%)
Aug 26, 2020 22.76 22.79 22.33 22.33 2,723,580 -0.43(-1.88%)
Aug 25, 2020 22.88 23.03 22.42 22.76 2,610,807 -0.06(-0.27%)
Aug 24, 2020 22.39 22.88 22.24 22.82 3,051,931 +0.55(+2.47%)
Aug 21, 2020 22.45 22.54 22.27 22.27 2,545,638 -0.09(-0.41%)
Aug 20, 2020 22.51 22.60 22.33 22.36 3,100,323 -0.24(-1.08%)
Aug 19, 2020 22.57 22.85 22.48 22.60 2,390,246 +0.03(+0.14%)
Aug 18, 2020 22.66 22.79 22.51 22.57 2,874,466 -0.03(-0.13%)
Aug 17, 2020 22.91 22.97 22.57 22.60 2,837,442 -0.31(-1.33%)
Aug 14, 2020 22.79 23.15 22.57 22.91 2,645,198 +0.15(+0.67%)
Aug 13, 2020 22.88 23.29 22.70 22.76 2,393,819 -0.15(-0.67%)
Aug 12, 2020 23.27 23.34 22.70 22.91 2,990,577 -0.21(-0.92%)
Aug 11, 2020 23.40 23.55 23.03 23.12 4,048,987 +0.06(+0.26%)
Aug 10, 2020 22.63 23.18 22.54 23.06 3,206,495 +0.55(+2.44%)
Aug 07, 2020 22.33 22.54 22.18 22.51 3,402,074 +0.21(+0.96%)
Aug 06, 2020 22.63 22.79 22.30 22.30 2,286,444 -0.37(-1.61%)
Aug 05, 2020 22.48 22.73 22.42 22.66 2,614,324 +0.34(+1.50%)
Aug 04, 2020 22.88 22.97 22.27 22.33 4,847,308 -0.52(-2.27%)
Aug 03, 2020 22.70 23.09 22.45 22.85 4,559,731 +0.24(+1.08%)
Jul 31, 2020 23.15 23.27 22.54 22.60 5,915,750 -0.21(-0.94%)
Jul 30, 2020 22.88 23.03 22.59 22.82 4,141,194 +0.15(+0.67%)
Jul 29, 2020 22.42 22.76 22.27 22.66 3,662,232 +0.40(+1.78%)
Jul 28, 2020 22.30 22.57 22.18 22.27 5,035,457 +0.09(+0.41%)
Jul 27, 2020 21.90 22.21 21.90 22.18 2,999,835 +0.37(+1.68%)
Jul 24, 2020 22.18 22.36 21.69 21.81 3,720,848 -0.06(-0.28%)
Jul 23, 2020 22.05 22.27 21.81 21.87 3,783,104 -0.18(-0.83%)
Jul 22, 2020 21.81 22.36 21.78 22.05 3,564,310 +0.15(+0.70%)
Jul 21, 2020 21.78 21.96 21.54 21.90 3,617,115 +0.40(+1.84%)
Jul 20, 2020 21.29 21.78 21.26 21.51 4,803,845 +0.09(+0.43%)
Jul 17, 2020 21.35 21.60 21.23 21.41 5,498,629 +0.09(+0.43%)
Jul 16, 2020 21.23 21.81 21.14 21.32 3,880,849 -0.09(-0.43%)
Jul 15, 2020 20.83 21.48 20.80 21.41 4,354,973 +0.79(+3.85%)
Jul 14, 2020 20.13 20.90 20.06 20.62 5,536,438 +0.34(+1.65%)
Jul 13, 2020 20.01 20.50 19.98 20.29 5,729,264 +0.03(+0.15%)
Jul 10, 2020 19.61 20.25 19.46 20.25 7,370,723 +0.55(+2.79%)
Jul 09, 2020 20.04 20.07 19.61 19.71 5,043,168 -0.40(-1.97%)
Jul 08, 2020 19.80 20.16 19.68 20.10 4,585,003 +0.40(+2.01%)
Jul 07, 2020 19.55 20.01 19.55 19.71 7,134,424 +0.09(+0.47%)
Jul 06, 2020 19.55 19.74 19.28 19.61 4,870,949 +0.40(+2.06%)
Jul 02, 2020 19.83 19.92 19.19 19.22 5,535,410 -0.31(-1.56%)
Jul 01, 2020 19.86 20.41 19.40 19.52 7,791,378 -0.49(-2.44%)
Jun 30, 2020 19.83 20.07 19.64 20.01 7,419,901 +0.06(+0.31%)
Jun 29, 2020 19.46 20.01 19.10 19.95 4,789,096 +0.67(+3.48%)
Jun 26, 2020 19.75 19.82 19.19 19.28 7,485,940 -0.56(-2.82%)
Jun 25, 2020 19.16 20.07 19.10 19.84 7,404,946 +0.35(+1.82%)
Jun 24, 2020 19.90 20.05 18.93 19.49 7,028,009 -0.68(-3.36%)
Jun 23, 2020 20.07 20.19 19.90 20.16 4,881,440 +0.32(+1.63%)
Jun 22, 2020 19.87 19.90 19.43 19.84 5,246,565 +0.12(+0.60%)
Jun 19, 2020 20.81 20.87 19.68 19.72 12,800,039 -0.80(-3.88%)
Jun 18, 2020 20.40 20.87 20.37 20.52 3,710,954 -0.09(-0.43%)
Jun 17, 2020 20.75 20.87 20.40 20.61 4,254,556 -0.18(-0.85%)
Jun 16, 2020 21.25 21.34 20.31 20.78 8,283,907 +0.27(+1.29%)
Jun 15, 2020 19.72 20.78 19.51 20.52 8,824,142 -0.03(-0.14%)
Jun 12, 2020 20.22 20.59 19.57 20.55 7,538,115 +1.21(+6.25%)
Jun 11, 2020 19.78 19.90 18.95 19.34 10,012,503 -0.56(-2.81%)
Jun 10, 2020 20.93 20.93 19.46 19.90 10,170,871 -0.97(-4.66%)
Jun 09, 2020 21.08 21.37 20.69 20.87 6,965,203 -0.68(-3.15%)
Jun 08, 2020 20.78 21.58 20.66 21.55 7,928,502 +1.44(+7.19%)
Jun 05, 2020 20.81 21.52 19.99 20.10 9,420,591 +0.41(+2.10%)
Jun 04, 2020 19.19 20.02 19.01 19.69 9,558,528 +0.47(+2.45%)
Jun 03, 2020 18.66 19.43 18.66 19.22 9,392,615 +0.83(+4.49%)
Jun 02, 2020 18.69 18.93 18.36 18.39 6,917,060 -0.12(-0.64%)
Jun 01, 2020 18.19 18.75 18.04 18.51 8,957,642 +0.35(+1.95%)
May 29, 2020 18.42 18.84 18.13 18.16 42,530,152 -0.53(-2.84%)
May 28, 2020 19.37 19.40 18.57 18.69 8,670,810 -0.62(-3.21%)
May 27, 2020 19.46 19.46 18.48 19.31 8,118,787 +0.35(+1.87%)
May 26, 2020 18.90 19.31 18.87 18.95 8,068,134 +0.27(+1.42%)
May 22, 2020 18.75 18.78 18.19 18.69 5,039,725 +0.00(+0.00%)
May 21, 2020 18.87 19.04 18.28 18.69 5,425,989 -0.27(-1.40%)
May 20, 2020 18.42 19.13 18.34 18.95 7,381,437 +0.59(+3.21%)
May 19, 2020 18.28 18.93 18.13 18.36 5,637,052 +0.09(+0.48%)
May 18, 2020 17.89 18.51 17.66 18.28 9,202,157 +1.15(+6.71%)
May 15, 2020 17.19 17.60 17.07 17.13 6,508,676 -0.35(-2.02%)
May 14, 2020 16.24 17.51 16.18 17.48 6,340,992 +0.83(+4.96%)
May 13, 2020 17.04 17.10 16.15 16.66 7,669,075 -0.44(-2.59%)
May 12, 2020 17.89 17.95 17.10 17.10 6,064,876 -0.68(-3.81%)
May 11, 2020 18.01 18.25 17.78 17.78 5,022,775 -0.53(-2.90%)
May 08, 2020 18.22 18.39 18.04 18.31 3,908,957 +0.35(+1.97%)
May 07, 2020 18.13 18.50 17.86 17.95 5,286,517 +0.15(+0.83%)
May 06, 2020 18.57 18.84 17.78 17.80 4,254,906 -0.71(-3.82%)
May 05, 2020 18.54 19.01 18.36 18.51 4,818,367 +0.47(+2.61%)
May 04, 2020 17.75 18.31 17.54 18.04 5,376,529 -0.03(-0.16%)
May 01, 2020 17.86 18.84 17.78 18.07 5,444,194 -0.35(-1.92%)
Apr 30, 2020 19.84 19.90 18.22 18.42 7,827,360 -0.38(-2.04%)
Apr 29, 2020 18.98 19.22 18.34 18.81 6,735,488 +0.35(+1.92%)
Apr 28, 2020 18.01 18.54 17.57 18.45 6,481,590 +0.91(+5.21%)
Apr 27, 2020 17.42 17.78 17.19 17.54 4,151,857 +0.09(+0.51%)
Apr 24, 2020 17.33 17.54 16.95 17.45 4,107,477 +0.15(+0.85%)
Apr 23, 2020 17.78 18.13 17.27 17.30 4,635,013 -0.47(-2.65%)
Apr 22, 2020 18.42 18.57 17.24 17.78 4,824,858 -0.32(-1.79%)
Apr 21, 2020 16.66 18.28 16.66 18.10 7,060,216 +0.94(+5.50%)
Apr 20, 2020 17.01 17.92 16.80 17.16 6,132,368 -0.59(-3.32%)
Apr 17, 2020 17.39 17.76 16.83 17.75 6,785,117 +1.18(+7.12%)
Apr 16, 2020 16.83 17.45 16.45 16.57 5,378,133 -0.27(-1.58%)
Apr 15, 2020 16.95 17.24 16.30 16.83 5,847,505 -0.80(-4.52%)
Apr 14, 2020 18.57 18.63 17.07 17.63 6,640,201 -0.29(-1.64%)
Apr 13, 2020 18.16 18.25 16.83 17.92 6,388,967 +0.03(+0.16%)
Apr 09, 2020 18.66 19.87 17.19 17.89 16,244,483 +0.94(+5.57%)
Apr 08, 2020 16.45 17.10 15.59 16.95 12,476,206 +3.83(+29.21%)
Apr 07, 2020 13.77 14.41 12.97 13.12 14,444,662 +0.59(+4.71%)
Apr 06, 2020 12.97 13.24 12.23 12.53 8,285,454 +0.68(+5.72%)
Apr 03, 2020 13.44 13.59 11.29 11.85 13,553,918 -1.59(-11.84%)
Apr 02, 2020 12.88 14.39 12.76 13.44 8,748,595 +0.56(+4.35%)
Apr 01, 2020 14.06 14.39 12.76 12.88 9,337,525 -2.06(-13.81%)
Mar 31, 2020 16.66 16.77 14.74 14.95 10,939,465 -1.77(-10.58%)
Mar 30, 2020 17.30 17.54 16.04 16.71 8,073,449 -0.62(-3.57%)
Mar 27, 2020 17.36 18.01 16.91 17.33 11,248,097 -0.59(-3.31%)
Mar 26, 2020 18.10 19.43 17.25 17.93 15,044,275 +1.10(+6.55%)
Mar 25, 2020 15.52 18.18 14.99 16.82 15,399,497 +2.54(+17.82%)
Mar 24, 2020 14.56 15.41 13.29 14.28 13,128,832 +0.85(+6.32%)
Mar 23, 2020 16.23 16.63 12.87 13.43 17,654,088 -1.58(-10.55%)
Mar 20, 2020 15.44 16.56 14.79 15.01 10,905,792 +0.17(+1.14%)
Mar 19, 2020 14.53 15.98 13.23 14.84 15,331,468 -0.20(-1.32%)
Mar 18, 2020 17.70 17.73 9.925 15.04 22,353,532 -3.79(-20.12%)
Mar 17, 2020 19.68 19.88 18.18 18.83 12,876,791 +0.11(+0.60%)
Mar 16, 2020 18.78 22.28 17.50 18.72 13,558,380 -0.79(-4.06%)
Mar 13, 2020 20.50 20.58 18.24 19.51 10,701,838 +0.74(+3.92%)
Mar 12, 2020 19.74 20.19 18.46 18.78 12,586,290 -3.79(-16.79%)
Mar 11, 2020 23.55 23.61 22.25 22.56 9,818,525 -1.50(-6.23%)
Mar 10, 2020 24.71 24.74 23.36 24.06 7,916,495 +0.37(+1.55%)
Mar 09, 2020 24.35 24.52 23.24 23.70 9,189,158 -2.06(-8.01%)
Mar 06, 2020 25.65 25.93 24.56 25.76 8,450,882 -0.79(-2.98%)
Mar 05, 2020 26.58 26.69 26.13 26.55 4,060,013 -0.57(-2.09%)
Mar 04, 2020 26.86 27.40 26.64 27.12 4,291,688 +0.57(+2.13%)
Mar 03, 2020 26.81 27.48 26.10 26.55 8,718,739 -0.14(-0.53%)
Mar 02, 2020 25.45 26.78 25.34 26.69 9,566,395 +1.64(+6.55%)
Feb 28, 2020 25.08 25.48 24.09 25.05 17,008,640 -0.99(-3.80%)
Feb 27, 2020 27.26 27.48 26.04 26.04 11,449,461 -1.64(-5.92%)
Feb 26, 2020 27.65 28.39 27.63 27.68 6,330,398 -0.03(-0.10%)
Feb 25, 2020 28.64 28.84 27.57 27.71 8,896,197 -0.93(-3.26%)
Feb 24, 2020 28.45 28.76 27.85 28.64 6,029,579 -0.59(-2.03%)
Feb 21, 2020 29.61 29.69 29.12 29.24 3,548,453 -0.45(-1.52%)
Feb 20, 2020 29.46 29.69 29.44 29.69 2,629,597 +0.25(+0.86%)
Feb 19, 2020 29.66 29.66 29.44 29.44 4,016,936 -0.20(-0.67%)
Feb 18, 2020 29.41 29.63 29.35 29.63 4,602,872 +0.17(+0.58%)
Feb 14, 2020 29.21 29.52 29.10 29.46 4,246,006 +0.25(+0.87%)
Feb 13, 2020 28.70 29.52 28.50 29.21 8,759,956 +0.79(+2.79%)
Feb 12, 2020 28.19 28.53 28.08 28.42 3,364,839 +0.17(+0.60%)
Feb 11, 2020 28.19 28.25 28.02 28.25 3,315,856 +0.06(+0.20%)
Feb 10, 2020 28.13 28.22 28.05 28.19 2,773,865 -0.03(-0.10%)
Feb 07, 2020 28.28 28.30 28.11 28.22 3,150,730 +0.00(+0.00%)
Feb 06, 2020 28.13 28.36 28.11 28.22 4,135,901 +0.11(+0.40%)
Feb 05, 2020 27.82 28.13 27.74 28.11 3,263,275 +0.31(+1.12%)
Feb 04, 2020 27.91 27.91 27.57 27.80 4,615,926 +0.03(+0.10%)
Feb 03, 2020 27.60 28.02 27.60 27.77 3,819,279 +0.17(+0.61%)
Jan 31, 2020 27.71 27.85 27.54 27.60 3,854,154 -0.11(-0.41%)
Jan 30, 2020 27.48 27.71 27.43 27.71 3,242,402 +0.11(+0.41%)
Jan 29, 2020 27.51 27.65 27.36 27.60 2,727,720 +0.23(+0.83%)
Jan 28, 2020 27.20 27.48 27.14 27.37 2,568,156 +0.23(+0.83%)
Jan 27, 2020 27.00 27.20 26.92 27.14 3,435,472 -0.17(-0.62%)
Jan 24, 2020 27.48 27.54 27.23 27.31 2,173,328 -0.11(-0.41%)
Jan 23, 2020 27.37 27.51 27.36 27.43 3,191,018 +0.03(+0.10%)
Jan 22, 2020 27.60 27.65 27.37 27.40 3,125,155 -0.14(-0.51%)
Jan 21, 2020 27.43 27.63 27.31 27.54 4,149,357 +0.11(+0.41%)
Jan 17, 2020 27.31 27.43 27.20 27.43 3,944,230 +0.14(+0.52%)
Jan 16, 2020 27.23 27.29 27.14 27.29 2,340,092 +0.08(+0.31%)
Jan 15, 2020 27.14 27.34 27.14 27.20 2,501,706 +0.06(+0.21%)
Jan 14, 2020 27.09 27.14 27.03 27.14 2,607,757 +0.08(+0.31%)
Jan 13, 2020 27.03 27.14 27.00 27.06 2,970,652 +0.08(+0.31%)
Jan 10, 2020 26.86 27.03 26.86 26.98 2,355,497 +0.11(+0.42%)
Jan 09, 2020 26.83 27.03 26.78 26.86 3,952,948 +0.14(+0.53%)
Jan 08, 2020 26.92 27.03 26.72 26.72 3,564,167 -0.20(-0.74%)
Jan 07, 2020 26.81 26.95 26.72 26.92 3,155,855 +0.17(+0.63%)
Jan 06, 2020 26.69 26.81 26.64 26.75 2,951,826 +0.08(+0.32%)
Jan 03, 2020 26.61 26.83 26.61 26.66 3,339,618 -0.14(-0.53%)
Jan 02, 2020 26.66 26.81 26.49 26.81 3,745,051 +0.17(+0.64%)
Dec 31, 2019 26.52 26.75 26.52 26.64 3,818,116 +0.00(+0.00%)
Dec 30, 2019 26.92 26.98 26.52 26.64 4,716,503 -0.23(-0.84%)
Dec 27, 2019 26.92 27.00 26.83 26.86 4,765,642 -0.06(-0.20%)
Dec 26, 2019 26.64 26.92 26.61 26.92 2,988,011 +0.28(+1.03%)
Dec 24, 2019 26.37 26.64 26.30 26.64 1,974,087 +0.28(+1.04%)
Dec 23, 2019 26.31 26.37 26.23 26.37 3,098,874 +0.11(+0.42%)
Dec 20, 2019 26.34 26.42 26.26 26.26 6,610,515 +0.00(+0.00%)
Dec 19, 2019 26.20 26.56 26.20 26.26 5,681,979 +0.03(+0.11%)
Dec 18, 2019 26.31 26.37 26.20 26.23 4,148,854 -0.08(-0.31%)
Dec 17, 2019 26.06 26.45 26.01 26.31 5,572,480 +0.30(+1.17%)
Dec 16, 2019 26.17 26.23 25.98 26.01 4,863,636 -0.14(-0.53%)
Dec 13, 2019 25.82 26.15 25.79 26.15 3,112,850 +0.39(+1.50%)
Dec 12, 2019 25.79 25.95 25.76 25.76 3,315,428 -0.08(-0.32%)
Dec 11, 2019 25.79 25.90 25.73 25.84 2,654,146 +0.00(+0.00%)
Dec 10, 2019 25.98 26.01 25.76 25.84 3,172,122 -0.14(-0.53%)
Dec 09, 2019 25.98 26.01 25.90 25.98 2,596,903 +0.08(+0.32%)
Dec 06, 2019 25.82 25.99 25.70 25.90 2,521,037 +0.14(+0.53%)
Dec 05, 2019 25.82 25.82 25.57 25.76 2,785,662 -0.03(-0.11%)
Dec 04, 2019 25.70 25.90 25.68 25.79 3,484,774 +0.08(+0.32%)
Dec 03, 2019 25.57 25.79 25.51 25.70 4,059,788 +0.00(+0.00%)
Dec 02, 2019 25.76 25.90 25.62 25.70 3,455,269 +0.00(+0.00%)
Nov 29, 2019 25.59 25.76 25.48 25.70 1,729,813 +0.14(+0.54%)
Nov 27, 2019 25.59 25.62 25.40 25.57 3,131,470 +0.06(+0.22%)
Nov 26, 2019 25.46 25.51 25.24 25.51 4,993,301 +0.03(+0.11%)
Nov 25, 2019 25.29 25.54 25.13 25.48 4,788,897 +0.14(+0.54%)
Nov 22, 2019 25.18 25.47 25.07 25.35 4,011,004 +0.19(+0.77%)
Nov 21, 2019 25.24 25.26 24.96 25.15 3,753,140 -0.22(-0.87%)
Nov 20, 2019 25.35 25.40 25.21 25.37 4,280,956 +0.08(+0.33%)
Nov 19, 2019 25.35 25.43 25.21 25.29 3,863,804 -0.08(-0.33%)
Nov 18, 2019 25.10 25.46 25.02 25.37 4,569,556 +0.28(+1.10%)
Nov 15, 2019 25.07 25.24 25.02 25.10 3,405,000 +0.00(+0.00%)
Nov 14, 2019 24.99 25.13 24.93 25.10 2,658,713 +0.11(+0.44%)
Nov 13, 2019 25.10 25.15 24.96 24.99 3,425,515 -0.14(-0.55%)
Nov 12, 2019 25.07 25.21 24.93 25.13 2,864,101 +0.03(+0.11%)
Nov 11, 2019 25.02 25.18 25.02 25.10 3,293,538 -0.03(-0.11%)
Nov 08, 2019 25.02 25.15 24.99 25.13 2,988,753 +0.11(+0.44%)
Nov 07, 2019 24.93 25.07 24.88 25.02 4,013,482 +0.11(+0.44%)
Nov 06, 2019 24.63 24.91 24.52 24.91 4,179,862 +0.19(+0.78%)
Nov 05, 2019 24.99 25.02 24.66 24.71 6,443,397 -0.25(-0.99%)
Nov 04, 2019 25.10 25.24 24.91 24.96 3,809,648 -0.11(-0.44%)
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.