Annaly Capital Management Inc (NY: NLY )

21.06 -0.59 (-2.73%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 18.47 18.90 18.32 18.55 9,374,428 +0.10(+0.54%)
Oct 28, 2022 18.00 18.50 17.79 18.45 9,179,557 +0.34(+1.88%)
Oct 27, 2022 18.58 18.97 18.05 18.11 10,202,972 +0.27(+1.51%)
Oct 26, 2022 17.84 18.27 17.64 17.84 7,889,731 +0.16(+0.90%)
Oct 25, 2022 16.61 17.77 16.33 17.68 10,756,980 +0.99(+5.93%)
Oct 24, 2022 16.90 16.91 16.41 16.69 8,350,594 -0.13(-0.77%)
Oct 21, 2022 16.65 16.91 16.39 16.82 6,124,485 +0.11(+0.66%)
Oct 20, 2022 17.03 17.19 16.64 16.71 5,281,783 -0.32(-1.88%)
Oct 19, 2022 16.99 17.27 16.71 17.03 7,306,758 -0.13(-0.76%)
Oct 18, 2022 17.30 17.56 16.93 17.16 6,747,300 +0.20(+1.18%)
Oct 17, 2022 17.03 17.18 16.79 16.96 5,890,972 +0.32(+1.92%)
Oct 14, 2022 17.08 17.41 16.63 16.64 7,850,218 -0.36(-2.12%)
Oct 13, 2022 16.60 17.11 16.20 17.00 10,405,710 +0.04(+0.24%)
Oct 12, 2022 16.88 17.07 16.38 16.96 11,749,463 +0.08(+0.47%)
Oct 11, 2022 15.34 17.02 15.30 16.88 17,330,176 +1.76(+11.64%)
Oct 10, 2022 16.25 16.48 15.11 15.12 12,162,784 -1.15(-7.07%)
Oct 07, 2022 16.51 16.75 16.18 16.27 11,295,615 -0.42(-2.52%)
Oct 06, 2022 17.24 17.52 16.58 16.69 14,397,688 -0.65(-3.75%)
Oct 05, 2022 18.26 18.28 17.01 17.34 16,429,503 -1.34(-7.17%)
Oct 04, 2022 17.80 18.71 17.73 18.68 14,419,014 +1.30(+7.48%)
Oct 03, 2022 17.35 17.68 16.52 17.38 19,219,624 +0.22(+1.28%)
Sep 30, 2022 17.63 17.86 17.16 17.16 14,455,110 -0.35(-2.00%)
Sep 29, 2022 18.38 18.46 17.18 17.51 16,844,056 -1.03(-5.56%)
Sep 28, 2022 18.71 19.04 18.17 18.54 19,440,514 +0.02(+0.10%)
Sep 27, 2022 20.08 20.15 18.00 18.52 21,906,578 -1.15(-5.83%)
Sep 26, 2022 21.50 21.75 19.38 19.67 21,024,590 -1.91(-8.85%)
Sep 23, 2022 22.15 22.19 21.35 21.58 9,943,230 -0.84(-3.75%)
Sep 22, 2022 23.07 23.07 22.34 22.42 9,061,060 -0.53(-2.33%)
Sep 21, 2022 23.29 23.45 22.95 22.95 9,043,460 -0.27(-1.15%)
Sep 20, 2022 23.41 23.52 23.03 23.22 8,354,087 -0.34(-1.46%)
Sep 19, 2022 22.91 23.56 22.87 23.56 8,138,040 +0.50(+2.15%)
Sep 16, 2022 23.37 23.58 22.95 23.07 80,736,296 -0.38(-1.63%)
Sep 15, 2022 24.44 24.75 23.37 23.45 17,367,166 -1.03(-4.21%)
Sep 14, 2022 24.59 24.71 24.29 24.48 15,333,414 -0.11(-0.47%)
Sep 13, 2022 24.97 25.09 24.44 24.59 13,047,515 -0.76(-3.01%)
Sep 12, 2022 25.47 25.70 25.28 25.36 10,023,700 -0.04(-0.15%)
Sep 09, 2022 25.28 25.59 25.20 25.39 9,600,364 -0.04(-0.15%)
Sep 08, 2022 25.01 25.47 24.90 25.43 7,977,762 +0.27(+1.06%)
Sep 07, 2022 24.86 25.39 24.63 25.17 11,792,837 +0.23(+0.92%)
Sep 06, 2022 25.70 25.81 24.67 24.94 20,986,230 +0.57(+2.35%)
Sep 02, 2022 24.48 24.86 24.30 24.36 6,219,756 +0.00(+0.00%)
Sep 01, 2022 24.52 24.63 23.91 24.36 6,510,841 -0.27(-1.09%)
Aug 31, 2022 24.63 24.97 24.48 24.63 7,981,423 +0.04(+0.16%)
Aug 30, 2022 25.01 25.20 24.52 24.59 6,272,137 -0.38(-1.53%)
Aug 29, 2022 24.94 25.20 24.86 24.97 5,197,641 -0.08(-0.30%)
Aug 26, 2022 25.59 25.69 25.05 25.05 6,208,440 -0.53(-2.09%)
Aug 25, 2022 25.43 25.74 25.39 25.59 4,148,444 +0.27(+1.06%)
Aug 24, 2022 25.05 25.36 24.97 25.32 2,896,481 +0.31(+1.22%)
Aug 23, 2022 24.78 25.20 24.78 25.01 5,026,589 +0.23(+0.92%)
Aug 22, 2022 25.24 25.28 24.78 24.78 4,843,486 -0.76(-2.99%)
Aug 19, 2022 25.62 25.64 25.28 25.55 4,352,467 -0.15(-0.59%)
Aug 18, 2022 25.66 25.89 25.62 25.70 3,846,140 -0.04(-0.15%)
Aug 17, 2022 25.78 25.89 25.47 25.74 4,926,726 -0.19(-0.74%)
Aug 16, 2022 25.97 26.08 25.83 25.93 5,878,865 +0.00(+0.00%)
Aug 15, 2022 26.04 26.08 25.70 25.93 3,440,985 -0.11(-0.44%)
Aug 12, 2022 25.81 26.12 25.78 26.04 3,773,333 +0.27(+1.04%)
Aug 11, 2022 25.78 25.93 25.64 25.78 4,810,850 +0.23(+0.90%)
Aug 10, 2022 25.47 25.78 25.39 25.55 7,177,078 +0.19(+0.75%)
Aug 09, 2022 25.28 25.36 25.09 25.36 3,846,874 +0.08(+0.30%)
Aug 08, 2022 25.20 25.55 25.13 25.28 5,115,391 +0.27(+1.07%)
Aug 05, 2022 25.17 25.28 24.86 25.01 4,909,905 -0.27(-1.06%)
Aug 04, 2022 25.43 25.43 25.20 25.28 11,909,771 -0.08(-0.30%)
Aug 03, 2022 25.36 25.47 25.32 25.36 9,470,459 +0.11(+0.45%)
Aug 02, 2022 25.28 25.39 25.17 25.24 33,044,974 -1.11(-4.20%)
Aug 01, 2022 26.27 26.54 26.01 26.35 7,456,500 +0.08(+0.29%)
Jul 29, 2022 26.31 26.69 26.12 26.27 10,317,528 +0.34(+1.33%)
Jul 28, 2022 25.09 26.01 24.75 25.93 13,112,345 +0.92(+3.66%)
Jul 27, 2022 24.55 25.05 24.55 25.01 6,294,215 +0.53(+2.18%)
Jul 26, 2022 24.44 24.71 24.36 24.48 6,825,825 -0.27(-1.08%)
Jul 25, 2022 24.59 24.75 24.48 24.75 4,284,720 +0.15(+0.62%)
Jul 22, 2022 24.71 24.90 24.36 24.59 4,365,587 -0.11(-0.46%)
Jul 21, 2022 24.21 24.71 24.13 24.71 4,457,791 +0.27(+1.09%)
Jul 20, 2022 24.21 24.55 24.13 24.44 5,497,371 +0.19(+0.79%)
Jul 19, 2022 23.68 24.29 23.68 24.25 5,311,308 +0.69(+2.92%)
Jul 18, 2022 23.60 23.71 22.95 23.56 5,155,727 +0.00(+0.00%)
Jul 15, 2022 23.26 23.68 22.87 23.56 6,311,305 +0.50(+2.15%)
Jul 14, 2022 23.29 23.33 22.95 23.07 5,795,830 -0.50(-2.11%)
Jul 13, 2022 22.99 23.68 22.87 23.56 6,123,341 +0.34(+1.48%)
Jul 12, 2022 23.14 23.49 22.99 23.22 5,685,648 +0.08(+0.33%)
Jul 11, 2022 23.29 23.33 23.10 23.14 3,486,256 -0.23(-0.98%)
Jul 08, 2022 23.45 23.56 23.22 23.37 7,139,364 -0.08(-0.33%)
Jul 07, 2022 23.29 23.71 23.22 23.45 4,828,505 +0.27(+1.15%)
Jul 06, 2022 23.56 23.79 23.03 23.18 5,670,490 -0.50(-2.10%)
Jul 05, 2022 22.91 23.71 22.80 23.68 9,421,606 +0.46(+1.97%)
Jul 01, 2022 22.49 23.45 22.45 23.22 8,676,554 +0.65(+2.88%)
Jun 30, 2022 22.15 22.84 22.07 22.57 7,988,445 +0.04(+0.17%)
Jun 29, 2022 22.72 22.84 22.34 22.53 7,768,870 -0.27(-1.17%)
Jun 28, 2022 23.13 23.31 22.72 22.80 10,367,062 -0.29(-1.28%)
Jun 27, 2022 23.31 23.50 22.87 23.09 9,385,852 -0.22(-0.95%)
Jun 24, 2022 22.65 23.31 22.58 23.31 10,968,671 +0.81(+3.60%)
Jun 23, 2022 22.21 22.50 22.06 22.50 7,772,479 +0.37(+1.66%)
Jun 22, 2022 21.69 22.21 21.58 22.14 8,785,687 +0.22(+1.01%)
Jun 21, 2022 21.80 22.14 21.62 21.91 11,429,538 +0.88(+4.20%)
Jun 17, 2022 20.29 21.10 20.07 21.03 16,643,121 +0.85(+4.20%)
Jun 16, 2022 20.92 20.92 20.11 20.18 14,826,904 -1.18(-5.52%)
Jun 15, 2022 21.66 21.87 20.77 21.36 16,544,454 -0.44(-2.03%)
Jun 14, 2022 22.28 22.36 21.69 21.80 12,037,030 -0.37(-1.66%)
Jun 13, 2022 23.68 23.70 22.17 22.17 14,557,674 -1.88(-7.81%)
Jun 10, 2022 24.34 24.42 23.76 24.05 8,392,676 -0.44(-1.80%)
Jun 09, 2022 24.53 24.90 24.38 24.49 10,479,006 +0.22(+0.91%)
Jun 08, 2022 24.53 24.58 24.09 24.27 5,986,271 -0.37(-1.49%)
Jun 07, 2022 24.34 24.64 24.27 24.64 5,851,828 +0.29(+1.21%)
Jun 06, 2022 24.53 24.60 24.31 24.34 5,259,609 -0.04(-0.15%)
Jun 03, 2022 24.42 24.60 24.20 24.38 6,608,938 -0.11(-0.45%)
Jun 02, 2022 24.31 24.49 24.07 24.49 7,132,936 +0.18(+0.76%)
Jun 01, 2022 24.42 24.49 23.87 24.31 7,985,263 -0.04(-0.15%)
May 31, 2022 24.34 24.45 24.12 24.34 19,238,830 -0.11(-0.45%)
May 27, 2022 24.05 24.49 23.94 24.46 7,115,269 +0.52(+2.15%)
May 26, 2022 23.64 24.12 23.64 23.94 6,785,841 +0.44(+1.88%)
May 25, 2022 23.61 23.79 23.30 23.50 10,652,285 -0.26(-1.09%)
May 24, 2022 23.72 23.76 23.24 23.76 8,515,126 +0.04(+0.16%)
May 23, 2022 23.28 23.79 23.24 23.72 13,253,587 +0.44(+1.90%)
May 20, 2022 23.42 23.42 22.76 23.28 13,491,161 +0.18(+0.80%)
May 19, 2022 23.28 23.59 23.09 23.09 16,604,514 -0.33(-1.42%)
May 18, 2022 23.68 23.83 23.42 23.42 15,694,715 -0.33(-1.40%)
May 17, 2022 23.76 24.01 23.68 23.76 31,452,774 -0.88(-3.59%)
May 16, 2022 24.86 24.97 24.46 24.64 6,591,337 -0.15(-0.59%)
May 13, 2022 24.23 24.82 24.11 24.79 7,483,044 +0.70(+2.90%)
May 12, 2022 23.94 24.20 23.53 24.09 10,392,075 +0.04(+0.15%)
May 11, 2022 24.34 24.68 24.01 24.05 7,485,992 -0.33(-1.36%)
May 10, 2022 24.53 24.86 23.94 24.38 8,543,606 +0.11(+0.46%)
May 09, 2022 24.60 24.75 24.10 24.27 8,442,077 -0.66(-2.66%)
May 06, 2022 24.60 25.01 24.38 24.93 10,639,182 +0.33(+1.35%)
May 05, 2022 24.71 24.93 24.31 24.60 8,389,399 -0.29(-1.18%)
May 04, 2022 24.46 24.90 24.23 24.90 7,703,855 +0.44(+1.81%)
May 03, 2022 24.05 24.55 23.90 24.46 9,592,595 +0.48(+2.00%)
May 02, 2022 23.64 24.01 23.42 23.98 9,478,528 +0.33(+1.40%)
Apr 29, 2022 24.38 24.53 23.64 23.64 10,446,612 -0.74(-3.02%)
Apr 28, 2022 23.61 24.53 23.28 24.38 8,972,103 +1.07(+4.58%)
Apr 27, 2022 23.35 23.68 23.28 23.31 8,849,820 +0.00(+0.00%)
Apr 26, 2022 24.01 24.23 23.28 23.31 8,191,809 -0.74(-3.06%)
Apr 25, 2022 23.94 24.12 23.28 24.05 11,104,081 +0.04(+0.15%)
Apr 22, 2022 24.53 24.53 23.98 24.01 7,323,744 -0.55(-2.25%)
Apr 21, 2022 24.82 25.04 24.49 24.57 5,556,417 -0.15(-0.60%)
Apr 20, 2022 24.12 24.86 24.12 24.71 5,211,890 +0.59(+2.44%)
Apr 19, 2022 24.93 24.93 24.05 24.12 7,926,177 -0.66(-2.67%)
Apr 18, 2022 24.86 25.01 24.64 24.79 4,634,215 -0.15(-0.59%)
Apr 14, 2022 25.04 25.27 24.77 24.93 4,187,607 -0.07(-0.29%)
Apr 13, 2022 24.90 25.04 24.79 25.01 3,317,612 +0.11(+0.44%)
Apr 12, 2022 24.75 25.23 24.75 24.90 5,461,343 +0.18(+0.74%)
Apr 11, 2022 24.75 25.19 24.69 24.71 4,384,012 -0.15(-0.59%)
Apr 08, 2022 24.68 25.04 24.46 24.86 4,166,237 +0.22(+0.90%)
Apr 07, 2022 24.68 24.90 24.31 24.64 5,839,841 -0.07(-0.30%)
Apr 06, 2022 25.04 25.12 24.57 24.71 6,274,021 -0.52(-2.04%)
Apr 05, 2022 25.85 26.08 25.23 25.23 6,562,242 -0.66(-2.56%)
Apr 04, 2022 25.89 25.97 25.45 25.89 5,739,275 -0.11(-0.42%)
Apr 01, 2022 25.93 26.04 25.60 26.00 7,516,633 +0.07(+0.28%)
Mar 31, 2022 26.08 26.15 25.78 25.93 6,373,539 -0.18(-0.71%)
Mar 30, 2022 26.48 26.48 26.04 26.11 8,445,775 -0.44(-1.66%)
Mar 29, 2022 26.34 26.70 26.32 26.55 10,496,305 +0.39(+1.50%)
Mar 28, 2022 26.05 26.20 25.73 26.16 5,597,067 +0.18(+0.69%)
Mar 25, 2022 25.80 26.02 25.79 25.98 7,244,736 +0.21(+0.83%)
Mar 24, 2022 25.70 25.80 25.59 25.77 4,105,155 +0.11(+0.42%)
Mar 23, 2022 25.80 25.91 25.63 25.66 3,823,503 -0.14(-0.55%)
Mar 22, 2022 25.52 25.84 25.45 25.80 7,297,410 +0.36(+1.40%)
Mar 21, 2022 25.88 25.96 25.38 25.45 5,226,518 -0.39(-1.52%)
Mar 18, 2022 25.27 25.84 25.16 25.84 7,150,822 +0.50(+1.97%)
Mar 17, 2022 25.02 25.55 24.95 25.34 5,540,376 +0.04(+0.14%)
Mar 16, 2022 25.41 25.59 24.77 25.30 6,840,168 -0.04(-0.14%)
Mar 15, 2022 25.09 25.41 25.05 25.34 3,907,968 +0.25(+1.00%)
Mar 14, 2022 25.34 25.52 24.80 25.09 5,494,735 -0.25(-0.99%)
Mar 11, 2022 25.66 25.70 25.02 25.34 5,945,216 -0.25(-0.98%)
Mar 10, 2022 25.38 25.59 25.59 4,689,972 +0.07(+0.28%)
Mar 09, 2022 25.70 25.98 25.48 25.52 5,942,612 +0.14(+0.56%)
Mar 08, 2022 24.87 25.80 24.87 25.38 7,451,920 +0.43(+1.72%)
Mar 07, 2022 25.09 25.34 24.95 24.95 5,258,865 -0.29(-1.13%)
Mar 04, 2022 25.02 25.27 24.87 25.23 4,539,554 -0.11(-0.42%)
Mar 03, 2022 25.41 25.55 25.11 25.34 4,877,385 -0.11(-0.42%)
Mar 02, 2022 24.98 25.48 24.70 25.45 8,173,274 +0.54(+2.15%)
Mar 01, 2022 24.80 24.98 24.23 24.91 10,291,072 +0.04(+0.14%)
Feb 28, 2022 24.77 24.98 24.45 24.87 8,989,635 -0.21(-0.85%)
Feb 25, 2022 24.87 25.20 24.87 25.09 8,929,896 +0.25(+1.01%)
Feb 24, 2022 23.23 24.98 23.05 24.84 12,852,914 +0.57(+2.36%)
Feb 23, 2022 24.80 24.87 24.23 24.27 7,367,219 -0.54(-2.16%)
Feb 22, 2022 25.23 25.32 24.52 24.80 10,141,772 -0.61(-2.39%)
Feb 18, 2022 25.41 0 +0.11(+0.42%)
Feb 17, 2022 25.91 25.95 25.30 25.30 7,473,920 -0.71(-2.75%)
Feb 16, 2022 25.91 26.16 25.91 26.02 5,279,434 +0.07(+0.28%)
Feb 15, 2022 25.84 26.14 25.80 25.95 6,533,294 +0.25(+0.97%)
Feb 14, 2022 26.13 26.20 25.59 25.70 12,776,072 -0.64(-2.44%)
Feb 11, 2022 26.84 26.91 26.13 26.34 11,474,579 -0.50(-1.86%)
Feb 10, 2022 27.05 27.81 26.80 26.84 8,517,095 -0.32(-1.18%)
Feb 09, 2022 27.20 27.31 26.98 27.16 5,643,431 +0.07(+0.26%)
Feb 08, 2022 27.13 27.27 26.88 27.09 7,243,929 -0.18(-0.66%)
Feb 07, 2022 27.13 27.48 27.09 27.27 5,537,726 +0.21(+0.79%)
Feb 04, 2022 27.16 27.23 26.66 27.05 7,004,843 -0.18(-0.66%)
Feb 03, 2022 27.52 27.14 27.23 5,729,758 -0.50(-1.80%)
Feb 02, 2022 28.13 28.20 27.48 27.73 6,871,224 -0.50(-1.77%)
Feb 01, 2022 28.16 28.38 27.56 28.23 7,666,080 +0.00(+0.00%)
Jan 31, 2022 27.91 28.23 28.23 6,843,527 +0.43(+1.54%)
Jan 28, 2022 27.52 27.77 27.13 27.81 7,502,673 +0.25(+0.91%)
Jan 27, 2022 27.88 28.04 27.38 27.56 6,489,907 -0.04(-0.13%)
Jan 26, 2022 27.98 28.31 27.38 27.59 9,373,902 -0.04(-0.13%)
Jan 25, 2022 26.80 27.77 26.55 27.63 8,578,213 +0.50(+1.84%)
Jan 24, 2022 26.80 27.20 26.05 27.13 12,903,102 +0.00(+0.00%)
Jan 21, 2022 27.41 27.56 26.98 27.13 7,055,739 -0.43(-1.56%)
Jan 20, 2022 27.88 28.09 27.52 27.56 5,235,714 -0.29(-1.03%)
Jan 19, 2022 28.13 28.23 27.81 27.84 4,960,520 -0.18(-0.64%)
Jan 18, 2022 28.27 28.38 27.98 28.02 5,027,543 -0.36(-1.26%)
Jan 14, 2022 28.38 0 -0.18(-0.63%)
Jan 13, 2022 28.84 28.95 28.48 28.56 5,339,281 -0.32(-1.11%)
Jan 12, 2022 28.88 28.91 28.56 28.88 3,646,426 +0.00(+0.00%)
Jan 11, 2022 28.52 28.91 28.38 28.88 3,665,327 +0.39(+1.38%)
Jan 10, 2022 28.63 28.73 28.23 28.48 5,510,773 -0.14(-0.50%)
Jan 07, 2022 28.59 28.70 28.45 28.63 4,725,105 +0.14(+0.50%)
Jan 06, 2022 28.52 28.73 28.27 28.48 5,703,547 +0.11(+0.38%)
Jan 05, 2022 28.98 29.09 28.34 28.38 6,691,562 -0.61(-2.10%)
Jan 04, 2022 28.81 29.24 28.77 28.98 5,615,319 +0.25(+0.87%)
Jan 03, 2022 28.09 28.77 28.06 28.73 5,592,228 +0.79(+2.81%)
Dec 31, 2021 28.38 28.48 27.91 27.95 6,505,582 -0.46(-1.64%)
Dec 30, 2021 28.59 28.84 28.38 28.41 5,304,463 -0.14(-0.50%)
Dec 29, 2021 28.73 28.76 28.52 28.56 4,622,754 -0.10(-0.36%)
Dec 28, 2021 28.70 28.97 28.66 28.66 5,653,058 +0.03(+0.12%)
Dec 27, 2021 28.59 28.66 28.24 28.63 4,572,762 +0.14(+0.49%)
Dec 23, 2021 28.49 28.59 28.32 28.49 3,837,650 +0.17(+0.61%)
Dec 22, 2021 28.07 28.36 27.96 28.31 4,905,233 +0.28(+0.99%)
Dec 21, 2021 27.62 28.17 27.58 28.03 9,072,693 +0.94(+3.47%)
Dec 20, 2021 27.51 27.51 26.68 27.10 10,209,020 -0.49(-1.77%)
Dec 17, 2021 27.96 28.00 27.51 27.58 12,085,599 -0.45(-1.61%)
Dec 16, 2021 28.49 28.56 27.96 28.03 6,335,582 -0.14(-0.49%)
Dec 15, 2021 28.21 28.31 27.90 28.17 6,413,372 +0.07(+0.25%)
Dec 14, 2021 28.66 28.87 28.07 28.10 6,330,757 -0.52(-1.82%)
Dec 13, 2021 29.04 29.08 28.38 28.63 6,332,676 -0.52(-1.79%)
Dec 10, 2021 29.60 29.63 28.94 29.15 5,619,058 -0.31(-1.06%)
Dec 09, 2021 29.56 29.56 29.26 29.46 3,031,909 -0.10(-0.35%)
Dec 08, 2021 29.50 29.70 29.36 29.56 5,110,665 +0.14(+0.47%)
Dec 07, 2021 29.18 29.56 29.11 29.43 6,651,900 +0.38(+1.32%)
Dec 06, 2021 28.63 29.29 28.49 29.04 5,172,435 +0.63(+2.20%)
Dec 03, 2021 28.52 28.59 28.24 28.42 6,189,986 -0.14(-0.49%)
Dec 02, 2021 27.90 28.63 27.81 28.56 7,696,901 +0.80(+2.88%)
Dec 01, 2021 28.52 28.73 27.74 27.76 7,237,075 -0.42(-1.48%)
Nov 30, 2021 28.90 29.00 28.17 28.17 11,663,300 -0.87(-2.99%)
Nov 29, 2021 29.25 29.36 28.83 29.04 4,288,172 +0.00(+0.00%)
Nov 26, 2021 29.22 29.29 28.80 29.04 5,043,145 -0.38(-1.30%)
Nov 24, 2021 29.32 29.50 29.27 29.43 4,984,747 +0.10(+0.36%)
Nov 23, 2021 29.18 29.39 29.10 29.32 3,688,985 +0.17(+0.60%)
Nov 22, 2021 29.22 29.32 28.97 29.15 4,080,547 -0.03(-0.12%)
Nov 19, 2021 29.29 29.46 29.08 29.18 3,427,053 -0.17(-0.59%)
Nov 18, 2021 29.36 29.43 29.11 29.36 5,319,808 +0.07(+0.24%)
Nov 17, 2021 29.63 29.69 29.29 29.29 6,425,415 -0.38(-1.29%)
Nov 16, 2021 29.77 29.77 29.60 29.67 1,913,885 -0.03(-0.12%)
Nov 15, 2021 29.84 29.95 29.70 29.70 2,513,708 -0.14(-0.47%)
Nov 12, 2021 29.88 29.95 29.77 29.84 2,627,970 -0.03(-0.12%)
Nov 11, 2021 29.81 29.91 29.74 29.88 2,283,450 -0.24(-0.81%)
Nov 10, 2021 29.98 29.81 30.12 3,977,070 +0.14(+0.46%)
Nov 09, 2021 29.95 30.15 29.91 29.98 2,815,684 -0.10(-0.35%)
Nov 08, 2021 30.40 30.40 29.91 30.09 3,455,707 -0.17(-0.57%)
Nov 05, 2021 29.67 30.30 29.67 30.26 6,051,467 +0.63(+2.11%)
Nov 04, 2021 29.60 29.84 29.50 29.63 3,383,654 +0.07(+0.24%)
Nov 03, 2021 29.56 29.84 29.46 29.56 4,504,082 +0.00(+0.00%)
Nov 02, 2021 29.91 29.93 29.53 29.56 3,428,906 -0.42(-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.