Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 15.01 15.36 14.89 15.08 11,535,180 +0.08(+0.54%)
Oct 28, 2022 14.63 15.03 14.46 14.99 11,295,392 +0.28(+1.88%)
Oct 27, 2022 15.10 15.42 14.67 14.72 12,554,699 +0.22(+1.51%)
Oct 26, 2022 14.50 14.85 14.34 14.50 9,708,269 +0.13(+0.90%)
Oct 25, 2022 13.50 14.44 13.27 14.37 13,236,402 +0.80(+5.93%)
Oct 24, 2022 13.73 13.74 13.34 13.56 10,275,358 -0.11(-0.77%)
Oct 21, 2022 13.53 13.74 13.32 13.67 7,536,143 +0.09(+0.66%)
Oct 20, 2022 13.84 13.97 13.53 13.58 6,499,203 -0.26(-1.88%)
Oct 19, 2022 13.81 14.04 13.58 13.84 8,990,924 -0.11(-0.76%)
Oct 18, 2022 14.06 14.27 13.75 13.95 8,302,514 +0.16(+1.18%)
Oct 17, 2022 13.84 13.96 13.64 13.78 7,248,807 +0.26(+1.92%)
Oct 14, 2022 13.88 14.15 13.51 13.52 9,659,648 -0.29(-2.12%)
Oct 13, 2022 13.49 13.90 13.17 13.82 12,804,167 +0.03(+0.24%)
Oct 12, 2022 13.72 13.88 13.31 13.78 14,457,647 +0.06(+0.47%)
Oct 11, 2022 12.47 13.83 12.43 13.72 21,324,682 +1.43(+11.64%)
Oct 10, 2022 13.21 13.39 12.28 12.29 14,966,236 -0.93(-7.07%)
Oct 07, 2022 13.42 13.61 13.15 13.22 13,899,190 -0.34(-2.52%)
Oct 06, 2022 14.01 14.24 13.47 13.56 17,716,272 -0.53(-3.75%)
Oct 05, 2022 14.84 14.86 13.82 14.09 20,216,410 -1.09(-7.17%)
Oct 04, 2022 14.47 15.21 14.41 15.18 17,742,514 +1.06(+7.48%)
Oct 03, 2022 14.10 14.36 13.43 14.12 23,649,638 +0.18(+1.28%)
Sep 30, 2022 14.33 14.51 13.95 13.95 17,786,930 -0.28(-2.00%)
Sep 29, 2022 14.94 15.00 13.96 14.23 20,726,514 -0.84(-5.56%)
Sep 28, 2022 15.21 15.47 14.76 15.07 23,921,442 +0.02(+0.10%)
Sep 27, 2022 16.32 16.38 14.62 15.05 26,955,918 -0.93(-5.83%)
Sep 26, 2022 17.47 17.67 15.75 15.98 25,870,636 -1.55(-8.85%)
Sep 23, 2022 18.00 18.03 17.35 17.53 12,235,087 -0.68(-3.75%)
Sep 22, 2022 18.74 18.74 18.16 18.22 11,149,582 -0.43(-2.33%)
Sep 21, 2022 18.93 19.05 18.65 18.65 11,127,925 -0.22(-1.15%)
Sep 20, 2022 19.02 19.12 18.71 18.87 10,279,656 -0.28(-1.46%)
Sep 19, 2022 18.62 19.15 18.59 19.15 10,013,812 +0.40(+2.15%)
Sep 16, 2022 18.99 19.16 18.65 18.74 99,345,552 -0.31(-1.63%)
Sep 15, 2022 19.86 20.11 18.99 19.05 21,370,198 -0.84(-4.21%)
Sep 14, 2022 19.99 20.08 19.74 19.89 18,867,678 -0.09(-0.47%)
Sep 13, 2022 20.30 20.39 19.86 19.99 16,054,892 -0.62(-3.01%)
Sep 12, 2022 20.70 20.89 20.54 20.61 12,334,106 -0.03(-0.15%)
Sep 09, 2022 20.54 20.79 20.48 20.64 11,813,193 -0.03(-0.15%)
Sep 08, 2022 20.33 20.70 20.23 20.67 9,816,590 +0.22(+1.06%)
Sep 07, 2022 20.20 20.64 20.02 20.45 14,511,019 +0.19(+0.92%)
Sep 06, 2022 20.89 20.98 20.05 20.27 25,823,436 +0.47(+2.35%)
Sep 02, 2022 19.89 20.20 19.75 19.80 7,653,374 +0.00(+0.00%)
Sep 01, 2022 19.92 20.02 19.43 19.80 8,011,553 -0.22(-1.09%)
Aug 31, 2022 20.02 20.30 19.89 20.02 9,821,096 +0.03(+0.16%)
Aug 30, 2022 20.33 20.48 19.92 19.99 7,717,829 -0.31(-1.53%)
Aug 29, 2022 20.27 20.48 20.20 20.30 6,395,668 -0.06(-0.30%)
Aug 26, 2022 20.79 20.88 20.36 20.36 7,639,450 -0.43(-2.09%)
Aug 25, 2022 20.67 20.92 20.64 20.79 5,104,637 +0.22(+1.06%)
Aug 24, 2022 20.36 20.61 20.30 20.58 3,564,104 +0.25(+1.22%)
Aug 23, 2022 20.14 20.48 20.14 20.33 6,185,189 +0.19(+0.92%)
Aug 22, 2022 20.51 20.54 20.14 20.14 5,959,882 -0.62(-2.99%)
Aug 19, 2022 20.82 20.84 20.54 20.76 5,355,685 -0.12(-0.59%)
Aug 18, 2022 20.86 21.04 20.82 20.89 4,732,653 -0.03(-0.15%)
Aug 17, 2022 20.95 21.04 20.70 20.92 6,062,308 -0.16(-0.74%)
Aug 16, 2022 21.10 21.20 20.99 21.07 7,233,910 +0.00(+0.00%)
Aug 15, 2022 21.17 21.20 20.89 21.07 4,234,113 -0.09(-0.44%)
Aug 12, 2022 20.98 21.23 20.95 21.17 4,643,065 +0.22(+1.04%)
Aug 11, 2022 20.95 21.07 20.84 20.95 5,919,724 +0.19(+0.90%)
Aug 10, 2022 20.70 20.95 20.64 20.76 8,831,353 +0.16(+0.75%)
Aug 09, 2022 20.54 20.61 20.39 20.61 4,733,557 +0.06(+0.30%)
Aug 08, 2022 20.48 20.76 20.42 20.54 6,294,460 +0.22(+1.07%)
Aug 05, 2022 20.45 20.54 20.20 20.33 6,041,610 -0.22(-1.06%)
Aug 04, 2022 20.67 20.67 20.48 20.54 14,654,905 -0.06(-0.30%)
Aug 03, 2022 20.61 20.70 20.58 20.61 11,653,345 +0.09(+0.45%)
Aug 02, 2022 20.54 20.64 20.45 20.51 40,661,652 -0.90(-4.20%)
Aug 01, 2022 21.35 21.57 21.13 21.41 9,175,180 +0.06(+0.29%)
Jul 29, 2022 21.38 21.69 21.23 21.35 12,695,659 +0.28(+1.33%)
Jul 28, 2022 20.39 21.13 20.11 21.07 16,134,665 +0.74(+3.66%)
Jul 27, 2022 19.95 20.36 19.95 20.33 7,744,995 +0.43(+2.18%)
Jul 26, 2022 19.86 20.08 19.80 19.89 8,399,139 -0.22(-1.08%)
Jul 25, 2022 19.99 20.11 19.89 20.11 5,272,324 +0.12(+0.62%)
Jul 22, 2022 20.08 20.23 19.80 19.99 5,371,829 -0.09(-0.46%)
Jul 21, 2022 19.68 20.08 19.61 20.08 5,485,286 +0.22(+1.09%)
Jul 20, 2022 19.68 19.95 19.61 19.86 6,764,484 +0.16(+0.79%)
Jul 19, 2022 19.24 19.74 19.24 19.71 6,535,534 +0.56(+2.92%)
Jul 18, 2022 19.18 19.27 18.65 19.15 6,344,092 +0.00(+0.00%)
Jul 15, 2022 18.90 19.24 18.59 19.15 7,766,024 +0.40(+2.15%)
Jul 14, 2022 18.93 18.96 18.65 18.74 7,131,735 -0.40(-2.11%)
Jul 13, 2022 18.68 19.24 18.59 19.15 7,534,736 +0.28(+1.48%)
Jul 12, 2022 18.81 19.09 18.68 18.87 6,996,157 +0.06(+0.33%)
Jul 11, 2022 18.93 18.96 18.78 18.81 4,289,818 -0.19(-0.98%)
Jul 08, 2022 19.05 19.15 18.87 18.99 8,784,947 -0.06(-0.33%)
Jul 07, 2022 18.93 19.27 18.87 19.05 5,941,448 +0.22(+1.15%)
Jul 06, 2022 19.15 19.33 18.71 18.84 6,977,506 -0.40(-2.10%)
Jul 05, 2022 18.62 19.27 18.53 19.24 11,593,232 +0.37(+1.97%)
Jul 01, 2022 18.28 19.05 18.25 18.87 10,676,450 +0.53(+2.88%)
Jun 30, 2022 18.00 18.56 17.94 18.34 9,829,736 +0.03(+0.17%)
Jun 29, 2022 18.47 18.56 18.16 18.31 9,559,551 -0.22(-1.17%)
Jun 28, 2022 18.80 18.95 18.47 18.53 12,756,610 -0.24(-1.28%)
Jun 27, 2022 18.95 19.10 18.59 18.77 11,549,237 -0.18(-0.95%)
Jun 24, 2022 18.41 18.95 18.35 18.95 13,496,887 +0.66(+3.60%)
Jun 23, 2022 18.05 18.29 17.93 18.29 9,563,991 +0.30(+1.66%)
Jun 22, 2022 17.63 18.05 17.54 17.99 10,810,738 +0.18(+1.01%)
Jun 21, 2022 17.72 17.99 17.57 17.81 14,063,982 +0.72(+4.20%)
Jun 17, 2022 16.49 17.15 16.31 17.09 20,479,264 +0.69(+4.20%)
Jun 16, 2022 17.00 17.00 16.34 16.40 18,244,420 -0.96(-5.52%)
Jun 15, 2022 17.60 17.77 16.88 17.36 20,357,856 -0.36(-2.03%)
Jun 14, 2022 18.11 18.17 17.63 17.72 14,811,497 -0.30(-1.66%)
Jun 13, 2022 19.25 19.26 18.02 18.02 17,913,134 -1.53(-7.81%)
Jun 10, 2022 19.78 19.84 19.31 19.55 10,327,140 -0.36(-1.80%)
Jun 09, 2022 19.93 20.23 19.81 19.90 12,894,357 +0.18(+0.91%)
Jun 08, 2022 19.93 19.98 19.57 19.72 7,366,072 -0.30(-1.49%)
Jun 07, 2022 19.78 20.02 19.72 20.02 7,200,641 +0.24(+1.21%)
Jun 06, 2022 19.93 19.99 19.75 19.78 6,471,919 -0.03(-0.15%)
Jun 03, 2022 19.84 19.99 19.66 19.81 8,132,260 -0.09(-0.45%)
Jun 02, 2022 19.75 19.90 19.56 19.90 8,777,037 +0.15(+0.76%)
Jun 01, 2022 19.84 19.90 19.40 19.75 9,825,821 -0.03(-0.15%)
May 31, 2022 19.78 19.87 19.61 19.78 23,673,270 -0.09(-0.45%)
May 27, 2022 19.55 19.90 19.46 19.87 8,755,298 +0.42(+2.15%)
May 26, 2022 19.22 19.61 19.22 19.46 8,349,939 +0.36(+1.88%)
May 25, 2022 19.19 19.34 18.93 19.10 13,107,576 -0.21(-1.09%)
May 24, 2022 19.28 19.31 18.89 19.31 10,477,814 +0.03(+0.16%)
May 23, 2022 18.92 19.34 18.89 19.28 16,308,463 +0.36(+1.90%)
May 20, 2022 19.04 19.04 18.50 18.92 16,600,797 +0.15(+0.80%)
May 19, 2022 18.92 19.17 18.77 18.77 20,431,760 -0.27(-1.42%)
May 18, 2022 19.25 19.37 19.04 19.04 19,312,258 -0.27(-1.39%)
May 17, 2022 19.31 19.52 19.25 19.31 38,702,460 -0.72(-3.59%)
May 16, 2022 20.20 20.29 19.87 20.02 8,110,602 -0.12(-0.59%)
May 13, 2022 19.69 20.17 19.59 20.14 9,207,843 +0.57(+2.91%)
May 12, 2022 19.46 19.66 19.13 19.57 12,787,389 +0.03(+0.15%)
May 11, 2022 19.78 20.05 19.52 19.55 9,211,471 -0.27(-1.36%)
May 10, 2022 19.93 20.20 19.46 19.81 10,512,859 +0.09(+0.46%)
May 09, 2022 19.99 20.11 19.59 19.72 10,387,928 -0.54(-2.66%)
May 06, 2022 19.99 20.32 19.81 20.26 13,091,452 +0.27(+1.35%)
May 05, 2022 20.08 20.26 19.75 19.99 10,323,107 -0.24(-1.18%)
May 04, 2022 19.87 20.23 19.69 20.23 9,479,550 +0.36(+1.81%)
May 03, 2022 19.55 19.95 19.43 19.87 11,803,634 +0.39(+2.00%)
May 02, 2022 19.22 19.52 19.04 19.49 11,663,275 +0.27(+1.40%)
Apr 29, 2022 19.81 19.93 19.22 19.22 12,854,496 -0.60(-3.02%)
Apr 28, 2022 19.19 19.93 18.92 19.81 11,040,122 +0.87(+4.58%)
Apr 27, 2022 18.98 19.25 18.92 18.95 10,889,653 +0.00(+0.00%)
Apr 26, 2022 19.52 19.69 18.92 18.95 10,079,974 -0.60(-3.06%)
Apr 25, 2022 19.46 19.61 18.92 19.55 13,663,508 +0.03(+0.15%)
Apr 22, 2022 19.93 19.93 19.49 19.52 9,011,826 -0.45(-2.25%)
Apr 21, 2022 20.17 20.35 19.90 19.96 6,837,139 -0.12(-0.60%)
Apr 20, 2022 19.61 20.20 19.61 20.08 6,413,201 +0.48(+2.44%)
Apr 19, 2022 20.26 20.26 19.55 19.61 9,753,116 -0.54(-2.67%)
Apr 18, 2022 20.20 20.32 20.02 20.14 5,702,375 -0.12(-0.59%)
Apr 14, 2022 20.35 20.53 20.13 20.26 5,152,826 -0.06(-0.29%)
Apr 13, 2022 20.23 20.35 20.14 20.32 4,082,303 +0.09(+0.44%)
Apr 12, 2022 20.11 20.50 20.11 20.23 6,720,151 +0.15(+0.74%)
Apr 11, 2022 20.11 20.47 20.06 20.08 5,394,502 -0.12(-0.59%)
Apr 08, 2022 20.05 20.35 19.87 20.20 5,126,531 +0.18(+0.90%)
Apr 07, 2022 20.05 20.23 19.75 20.02 7,185,891 -0.06(-0.30%)
Apr 06, 2022 20.35 20.41 19.96 20.08 7,720,147 -0.42(-2.04%)
Apr 05, 2022 21.01 21.19 20.50 20.50 8,074,802 -0.54(-2.56%)
Apr 04, 2022 21.04 21.10 20.68 21.04 7,062,146 -0.09(-0.42%)
Apr 01, 2022 21.07 21.16 20.80 21.13 9,249,174 +0.06(+0.28%)
Mar 31, 2022 21.19 21.25 20.95 21.07 7,842,603 -0.15(-0.70%)
Mar 30, 2022 21.52 21.52 21.16 21.22 10,392,478 -0.36(-1.66%)
Mar 29, 2022 21.41 21.70 21.39 21.58 12,915,644 +0.32(+1.50%)
Mar 28, 2022 21.17 21.29 20.91 21.26 6,887,159 +0.15(+0.69%)
Mar 25, 2022 20.97 21.14 20.96 21.12 8,914,607 +0.17(+0.83%)
Mar 24, 2022 20.88 20.97 20.80 20.94 5,051,369 +0.09(+0.42%)
Mar 23, 2022 20.97 21.06 20.83 20.85 4,704,799 -0.12(-0.55%)
Mar 22, 2022 20.74 21.00 20.68 20.97 8,979,421 +0.29(+1.40%)
Mar 21, 2022 21.03 21.10 20.62 20.68 6,431,200 -0.32(-1.52%)
Mar 18, 2022 20.53 21.00 20.45 21.00 8,799,046 +0.41(+1.97%)
Mar 17, 2022 20.33 20.77 20.27 20.59 6,817,400 +0.03(+0.14%)
Mar 16, 2022 20.65 20.80 20.13 20.56 8,416,788 -0.03(-0.14%)
Mar 15, 2022 20.39 20.65 20.36 20.59 4,808,733 +0.20(+1.00%)
Mar 14, 2022 20.59 20.74 20.16 20.39 6,761,241 -0.20(-0.99%)
Mar 11, 2022 20.85 20.88 20.33 20.59 7,315,555 -0.20(-0.98%)
Mar 10, 2022 20.62 20.80 20.80 5,770,983 +0.06(+0.28%)
Mar 09, 2022 20.88 21.12 20.71 20.74 7,312,350 +0.12(+0.56%)
Mar 08, 2022 20.22 20.97 20.22 20.62 9,169,546 +0.35(+1.72%)
Mar 07, 2022 20.39 20.59 20.27 20.27 6,471,004 -0.23(-1.13%)
Mar 04, 2022 20.33 20.53 20.22 20.51 5,585,895 -0.09(-0.42%)
Mar 03, 2022 20.65 20.77 20.40 20.59 6,001,595 -0.09(-0.42%)
Mar 02, 2022 20.30 20.71 20.07 20.68 10,057,167 +0.44(+2.15%)
Mar 01, 2022 20.16 20.30 19.69 20.24 12,663,106 +0.03(+0.14%)
Feb 28, 2022 20.13 20.30 19.87 20.22 11,061,695 -0.17(-0.85%)
Feb 25, 2022 20.22 20.48 20.22 20.39 10,988,186 +0.20(+1.01%)
Feb 24, 2022 18.88 20.30 18.73 20.19 15,815,437 +0.46(+2.36%)
Feb 23, 2022 20.16 20.22 19.69 19.72 9,065,321 -0.44(-2.16%)
Feb 22, 2022 20.51 20.58 19.92 20.16 12,479,392 -0.49(-2.39%)
Feb 18, 2022 20.65 0 +0.09(+0.42%)
Feb 17, 2022 21.06 21.09 20.56 20.56 9,196,616 -0.58(-2.75%)
Feb 16, 2022 21.06 21.26 21.06 21.14 6,496,314 +0.06(+0.28%)
Feb 15, 2022 21.00 21.25 20.97 21.09 8,039,181 +0.20(+0.97%)
Feb 14, 2022 21.23 21.29 20.80 20.88 15,720,883 -0.52(-2.44%)
Feb 11, 2022 21.81 21.87 21.23 21.41 14,119,404 -0.41(-1.86%)
Feb 10, 2022 21.99 22.60 21.78 21.81 10,480,236 -0.26(-1.18%)
Feb 09, 2022 22.10 22.19 21.93 22.07 6,944,209 +0.06(+0.26%)
Feb 08, 2022 22.05 22.16 21.84 22.02 8,913,613 -0.15(-0.66%)
Feb 07, 2022 22.05 22.34 22.02 22.16 6,814,141 +0.17(+0.79%)
Feb 04, 2022 22.07 22.13 21.67 21.99 8,619,419 -0.15(-0.66%)
Feb 03, 2022 22.36 22.06 22.13 7,050,435 -0.41(-1.80%)
Feb 02, 2022 22.86 22.92 22.34 22.54 8,455,002 -0.41(-1.77%)
Feb 01, 2022 22.89 23.06 22.39 22.95 9,433,068 +0.00(+0.00%)
Jan 31, 2022 22.68 22.95 22.95 8,420,921 +0.35(+1.54%)
Jan 28, 2022 22.36 22.57 22.05 22.60 9,231,997 +0.20(+0.91%)
Jan 27, 2022 22.66 22.79 22.25 22.39 7,985,794 -0.03(-0.13%)
Jan 26, 2022 22.74 23.00 22.25 22.42 11,534,533 -0.03(-0.13%)
Jan 25, 2022 21.78 22.57 21.58 22.45 10,555,442 +0.41(+1.84%)
Jan 24, 2022 21.78 22.10 21.17 22.05 15,877,193 +0.00(+0.00%)
Jan 21, 2022 22.28 22.39 21.93 22.05 8,682,047 -0.35(-1.56%)
Jan 20, 2022 22.66 22.83 22.36 22.39 6,442,516 -0.23(-1.03%)
Jan 19, 2022 22.86 22.95 22.60 22.63 6,103,892 -0.15(-0.64%)
Jan 18, 2022 22.97 23.06 22.74 22.77 6,186,363 -0.29(-1.26%)
Jan 14, 2022 23.06 0 -0.15(-0.63%)
Jan 13, 2022 23.44 23.53 23.15 23.21 6,569,955 -0.26(-1.11%)
Jan 12, 2022 23.47 23.50 23.21 23.47 4,486,907 +0.00(+0.00%)
Jan 11, 2022 23.18 23.50 23.06 23.47 4,510,164 +0.32(+1.38%)
Jan 10, 2022 23.27 23.35 22.95 23.15 6,780,974 -0.12(-0.50%)
Jan 07, 2022 23.24 23.32 23.12 23.27 5,814,215 +0.12(+0.50%)
Jan 06, 2022 23.18 23.35 22.97 23.15 7,018,181 +0.09(+0.38%)
Jan 05, 2022 23.56 23.64 23.03 23.06 8,233,929 -0.49(-2.10%)
Jan 04, 2022 23.41 23.76 23.38 23.56 6,909,617 +0.20(+0.87%)
Jan 03, 2022 22.83 23.38 22.80 23.35 6,881,205 +0.64(+2.81%)
Dec 31, 2021 23.06 23.15 22.68 22.71 8,005,081 -0.38(-1.64%)
Dec 30, 2021 23.24 23.44 23.06 23.09 6,527,111 -0.12(-0.50%)
Dec 29, 2021 23.35 23.38 23.18 23.21 5,688,272 -0.08(-0.36%)
Dec 28, 2021 23.32 23.55 23.29 23.29 6,956,056 +0.03(+0.12%)
Dec 27, 2021 23.24 23.29 22.95 23.26 5,626,757 +0.11(+0.49%)
Dec 23, 2021 23.15 23.24 23.02 23.15 4,722,206 +0.14(+0.61%)
Dec 22, 2021 22.81 23.05 22.73 23.01 6,035,861 +0.23(+0.99%)
Dec 21, 2021 22.44 22.90 22.42 22.78 11,163,897 +0.76(+3.47%)
Dec 20, 2021 22.36 22.36 21.68 22.02 12,562,141 -0.40(-1.77%)
Dec 17, 2021 22.73 22.75 22.36 22.42 14,871,260 -0.37(-1.61%)
Dec 16, 2021 23.15 23.21 22.73 22.78 7,795,897 -0.11(-0.49%)
Dec 15, 2021 22.92 23.01 22.67 22.90 7,891,617 +0.06(+0.25%)
Dec 14, 2021 23.29 23.46 22.81 22.84 7,789,960 -0.42(-1.82%)
Dec 13, 2021 23.60 23.63 23.07 23.26 7,792,321 -0.42(-1.79%)
Dec 10, 2021 24.05 24.08 23.52 23.69 6,914,218 -0.25(-1.06%)
Dec 09, 2021 24.03 24.03 23.78 23.94 3,730,746 -0.08(-0.35%)
Dec 08, 2021 23.97 24.14 23.86 24.03 6,288,644 +0.11(+0.47%)
Dec 07, 2021 23.72 24.03 23.66 23.91 8,185,124 +0.31(+1.32%)
Dec 06, 2021 23.26 23.80 23.15 23.60 6,364,651 +0.51(+2.20%)
Dec 03, 2021 23.18 23.24 22.95 23.09 7,616,742 -0.11(-0.49%)
Dec 02, 2021 22.67 23.26 22.60 23.21 9,470,992 +0.65(+2.88%)
Dec 01, 2021 23.18 23.35 22.54 22.56 8,905,180 -0.34(-1.48%)
Nov 30, 2021 23.49 23.57 22.90 22.90 14,351,623 -0.71(-2.99%)
Nov 29, 2021 23.77 23.86 23.43 23.60 5,276,572 +0.00(+0.00%)
Nov 26, 2021 23.74 23.80 23.40 23.60 6,205,561 -0.31(-1.30%)
Nov 24, 2021 23.83 23.97 23.79 23.91 6,133,702 +0.08(+0.36%)
Nov 23, 2021 23.72 23.89 23.65 23.83 4,539,275 +0.14(+0.60%)
Nov 22, 2021 23.74 23.83 23.55 23.69 5,021,090 -0.03(-0.12%)
Nov 19, 2021 23.80 23.94 23.63 23.72 4,216,969 -0.14(-0.59%)
Nov 18, 2021 23.86 23.91 23.66 23.86 6,545,993 +0.06(+0.24%)
Nov 17, 2021 24.08 24.13 23.80 23.80 7,906,436 -0.31(-1.29%)
Nov 16, 2021 24.20 24.20 24.05 24.11 2,355,025 -0.03(-0.12%)
Nov 15, 2021 24.25 24.34 24.14 24.14 3,093,103 -0.11(-0.47%)
Nov 12, 2021 24.28 24.34 24.20 24.25 3,233,702 -0.03(-0.12%)
Nov 11, 2021 24.22 24.31 24.17 24.28 2,809,772 -0.20(-0.81%)
Nov 10, 2021 24.37 24.22 24.48 4,893,762 +0.11(+0.46%)
Nov 09, 2021 24.34 24.50 24.31 24.37 3,464,683 -0.08(-0.35%)
Nov 08, 2021 24.71 24.71 24.31 24.45 4,252,228 -0.14(-0.57%)
Nov 05, 2021 24.11 24.62 24.11 24.59 7,446,295 +0.51(+2.11%)
Nov 04, 2021 24.05 24.25 23.97 24.08 4,163,567 +0.06(+0.24%)
Nov 03, 2021 24.03 24.25 23.94 24.03 5,542,247 +0.00(+0.00%)
Nov 02, 2021 24.31 24.32 24.00 24.03 4,219,249 -0.34(-1.39%)
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.