Skip to main content

Annaly Capital Management Inc (NY: NLY )

19.06 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 19.34 19.36 18.94 19.00 8,481,934 -0.35(-1.79%)
May 30, 2018 19.27 19.49 19.16 19.34 5,861,876 +0.13(+0.66%)
May 29, 2018 19.00 19.27 18.96 19.21 5,020,915 +0.16(+0.86%)
May 25, 2018 19.05 19.05 19.05 0 +0.09(+0.48%)
May 24, 2018 19.03 19.09 18.92 18.96 4,154,411 -0.16(-0.86%)
May 23, 2018 19.05 19.20 18.98 19.12 4,011,685 +0.07(+0.38%)
May 22, 2018 19.09 19.16 18.98 19.05 4,073,397 -0.04(-0.19%)
May 21, 2018 19.00 19.11 18.78 19.09 4,639,021 +0.15(+0.77%)
May 18, 2018 18.78 18.94 18.69 18.94 3,732,911 +0.20(+1.07%)
May 17, 2018 18.70 18.80 18.69 18.74 4,080,972 +0.05(+0.29%)
May 16, 2018 18.83 18.87 18.69 18.69 4,858,768 -0.13(-0.68%)
May 15, 2018 19.00 19.00 18.81 18.81 3,702,730 -0.20(-1.05%)
May 14, 2018 18.98 19.01 18.91 19.01 2,713,453 +0.05(+0.29%)
May 11, 2018 18.81 19.03 18.81 18.96 5,234,133 +0.05(+0.29%)
May 10, 2018 18.56 18.92 18.52 18.91 3,665,806 +0.38(+2.07%)
May 09, 2018 18.61 18.66 18.41 18.52 6,051,375 -0.05(-0.29%)
May 08, 2018 19.03 19.03 18.50 18.58 5,534,152 -0.47(-2.49%)
May 07, 2018 18.87 19.11 18.83 19.05 4,433,675 +0.20(+1.06%)
May 04, 2018 18.61 18.88 18.54 18.85 5,367,727 +0.25(+1.37%)
May 03, 2018 18.63 18.72 18.11 18.60 14,323,753 -0.13(-0.68%)
May 02, 2018 18.83 18.89 18.72 18.72 4,517,800 -0.11(-0.58%)
May 01, 2018 18.96 18.96 18.76 18.83 3,816,272 -0.05(-0.29%)
Apr 30, 2018 19.11 19.16 18.89 18.89 4,348,173 -0.16(-0.86%)
Apr 27, 2018 19.00 19.12 18.94 19.05 2,672,029 +0.09(+0.48%)
Apr 26, 2018 18.87 19.01 18.78 18.96 3,681,468 +0.16(+0.87%)
Apr 25, 2018 18.67 18.82 18.65 18.80 2,441,118 +0.04(+0.19%)
Apr 24, 2018 18.80 18.85 18.61 18.76 3,453,094 +0.00(+0.00%)
Apr 23, 2018 18.72 18.80 18.65 18.76 2,503,256 +0.09(+0.49%)
Apr 20, 2018 18.72 18.81 18.61 18.67 3,233,187 +0.00(+0.00%)
Apr 19, 2018 18.72 18.80 18.61 18.67 3,221,500 -0.05(-0.29%)
Apr 18, 2018 18.74 18.85 18.70 18.72 3,777,956 +0.02(+0.10%)
Apr 17, 2018 18.80 18.80 18.67 18.70 4,915,678 -0.05(-0.29%)
Apr 16, 2018 18.78 18.87 18.67 18.76 3,580,219 +0.04(+0.19%)
Apr 13, 2018 18.85 18.91 18.67 18.72 3,152,740 -0.07(-0.39%)
Apr 12, 2018 19.03 19.05 18.78 18.80 2,862,793 -0.20(-1.05%)
Apr 11, 2018 19.01 19.09 18.87 19.00 2,779,793 +0.02(+0.10%)
Apr 10, 2018 19.12 19.14 18.93 18.98 3,940,422 -0.07(-0.38%)
Apr 09, 2018 19.12 19.25 19.02 19.05 3,033,293 -0.04(-0.19%)
Apr 06, 2018 18.98 19.16 18.98 19.09 3,178,311 +0.11(+0.58%)
Apr 05, 2018 18.98 19.07 18.92 18.98 3,441,222 -0.05(-0.29%)
Apr 04, 2018 18.92 19.11 18.80 19.03 4,570,125 +0.13(+0.67%)
Apr 03, 2018 18.85 19.01 18.77 18.91 4,222,651 +0.05(+0.29%)
Apr 02, 2018 18.94 18.98 18.72 18.85 3,712,081 -0.15(-0.77%)
Mar 29, 2018 19.00 19.00 19.00 0 +0.22(+1.16%)
Mar 28, 2018 18.78 18.89 18.61 18.78 5,046,123 +0.02(+0.10%)
Mar 27, 2018 18.67 18.87 18.55 18.76 6,037,631 +0.05(+0.28%)
Mar 26, 2018 18.69 18.81 18.56 18.71 4,245,880 +0.14(+0.76%)
Mar 23, 2018 18.71 18.92 18.55 18.56 5,237,198 -0.11(-0.57%)
Mar 22, 2018 18.58 18.96 18.55 18.67 6,299,000 +0.02(+0.09%)
Mar 21, 2018 18.58 18.67 18.49 18.65 3,377,914 +0.07(+0.38%)
Mar 20, 2018 18.58 18.67 18.53 18.58 4,238,656 +0.02(+0.10%)
Mar 19, 2018 18.80 18.80 18.37 18.56 4,078,966 -0.23(-1.22%)
Mar 16, 2018 18.62 18.85 18.56 18.80 4,553,293 +0.23(+1.24%)
Mar 15, 2018 18.65 18.67 18.39 18.56 3,119,976 -0.07(-0.38%)
Mar 14, 2018 18.76 18.92 18.64 18.64 5,245,732 -0.07(-0.38%)
Mar 13, 2018 18.62 18.76 18.60 18.71 2,934,405 +0.16(+0.86%)
Mar 12, 2018 18.32 18.67 18.31 18.55 4,576,954 +0.25(+1.35%)
Mar 09, 2018 18.30 18.34 18.12 18.30 2,614,700 +0.04(+0.19%)
Mar 08, 2018 18.18 18.33 18.16 18.26 3,754,420 +0.09(+0.49%)
Mar 07, 2018 18.07 18.18 4,245,438 +0.02(+0.10%)
Mar 06, 2018 18.16 18.23 17.96 18.16 4,003,197 +0.18(+0.98%)
Mar 05, 2018 17.87 18.19 17.87 17.98 3,252,112 +0.07(+0.40%)
Mar 02, 2018 17.82 17.93 17.72 17.91 3,862,922 +0.07(+0.40%)
Mar 01, 2018 17.80 17.95 17.70 17.84 4,536,415 +0.09(+0.50%)
Feb 28, 2018 17.98 18.11 17.75 17.75 6,904,902 -0.21(-1.18%)
Feb 27, 2018 18.49 18.49 17.96 17.96 4,665,788 -0.46(-2.50%)
Feb 26, 2018 18.46 18.58 18.32 18.42 2,903,230 +0.05(+0.29%)
Feb 23, 2018 18.12 18.42 18.09 18.37 3,402,748 +0.35(+1.96%)
Feb 22, 2018 18.02 3,867,457 +0.04(+0.20%)
Feb 21, 2018 18.41 18.49 17.98 17.98 6,432,098 -0.37(-2.02%)
Feb 20, 2018 18.90 18.28 18.35 5,833,094 -0.55(-2.90%)
Feb 16, 2018 18.90 18.90 18.90 0 +0.07(+0.38%)
Feb 15, 2018 18.85 18.49 18.83 5,419,732 +0.46(+2.51%)
Feb 14, 2018 18.44 18.51 18.30 18.37 3,841,909 -0.12(-0.67%)
Feb 13, 2018 18.32 18.56 18.21 18.49 4,244,461 +0.27(+1.46%)
Feb 12, 2018 18.10 18.26 17.98 18.23 4,261,632 +0.16(+0.88%)
Feb 09, 2018 17.96 18.14 17.75 18.07 5,656,965 +0.18(+0.99%)
Feb 08, 2018 18.10 18.30 17.89 17.89 7,417,036 -0.18(-0.98%)
Feb 07, 2018 18.28 18.46 18.07 18.07 6,277,339 -0.19(-1.07%)
Feb 06, 2018 18.00 18.56 17.87 18.26 10,317,193 +0.03(+0.15%)
Feb 05, 2018 18.26 18.26 17.79 18.24 9,963,863 -0.10(-0.53%)
Feb 02, 2018 18.55 18.62 18.30 18.33 5,497,109 -0.25(-1.33%)
Feb 01, 2018 18.60 19.02 18.55 18.58 7,379,615 -0.07(-0.38%)
Jan 31, 2018 18.88 18.94 18.42 18.65 8,799,828 -0.11(-0.57%)
Jan 30, 2018 18.48 18.53 18.41 18.76 6,828,136 +0.18(+0.95%)
Jan 29, 2018 19.26 19.26 18.54 18.58 12,271,263 -0.73(-3.76%)
Jan 26, 2018 19.54 19.56 19.20 19.31 6,538,701 -0.19(-1.00%)
Jan 25, 2018 19.64 19.68 19.57 19.50 8,952,541 -0.16(-0.81%)
Jan 24, 2018 19.89 19.91 19.66 19.66 3,509,969 -0.19(-0.98%)
Jan 23, 2018 19.77 19.95 19.75 19.86 3,239,019 +0.09(+0.45%)
Jan 22, 2018 19.87 19.89 19.73 19.77 4,205,834 -0.04(-0.18%)
Jan 19, 2018 19.59 19.81 19.52 19.80 4,183,871 +0.19(+0.99%)
Jan 18, 2018 19.80 19.83 19.57 19.61 4,631,550 -0.23(-1.16%)
Jan 17, 2018 19.79 19.93 19.77 19.84 4,119,512 +0.05(+0.27%)
Jan 16, 2018 20.02 20.10 19.75 19.79 5,935,512 -0.21(-1.06%)
Jan 12, 2018 20.00 20.00 20.00 0 -0.25(-1.22%)
Jan 11, 2018 20.16 20.25 19.95 20.25 4,141,863 +0.12(+0.62%)
Jan 10, 2018 20.12 7,280,475 -0.25(-1.22%)
Jan 09, 2018 20.55 20.60 20.35 20.37 3,171,251 -0.18(-0.86%)
Jan 08, 2018 20.48 20.64 20.42 20.55 3,818,816 +0.07(+0.35%)
Jan 05, 2018 20.33 20.51 20.25 20.48 3,639,587 +0.19(+0.96%)
Jan 04, 2018 20.30 20.42 20.23 20.28 4,663,098 -0.02(-0.09%)
Jan 03, 2018 20.69 20.83 20.23 20.30 5,862,063 -0.35(-1.71%)
Jan 02, 2018 21.04 21.10 20.49 20.65 7,828,685 -0.39(-1.85%)
Dec 29, 2017 21.04 21.04 21.04 0 -0.23(-1.08%)
Dec 28, 2017 20.90 21.27 20.83 21.27 4,797,572 +0.39(+1.86%)
Dec 27, 2017 20.87 20.94 20.78 20.88 3,569,646 +0.03(+0.17%)
Dec 26, 2017 20.81 20.90 20.76 20.85 2,180,290 +0.05(+0.25%)
Dec 22, 2017 20.83 20.83 20.71 20.80 2,585,621 +0.00(+0.00%)
Dec 21, 2017 20.66 20.88 20.59 20.80 4,024,687 +0.21(+1.01%)
Dec 20, 2017 20.56 20.71 20.45 20.59 4,531,032 +0.14(+0.68%)
Dec 19, 2017 21.04 21.09 20.45 20.45 7,269,314 -0.57(-2.71%)
Dec 18, 2017 21.16 21.35 20.99 21.02 4,101,433 -0.10(-0.49%)
Dec 15, 2017 21.06 21.14 20.99 21.12 8,597,044 +0.14(+0.66%)
Dec 14, 2017 20.94 21.06 20.90 20.99 3,388,515 +0.07(+0.33%)
Dec 13, 2017 20.76 21.07 20.73 20.92 5,128,658 +0.10(+0.50%)
Dec 12, 2017 20.66 20.81 20.62 20.81 3,280,868 +0.12(+0.58%)
Dec 11, 2017 20.66 20.69 20.56 20.69 3,807,444 +0.14(+0.67%)
Dec 08, 2017 20.50 20.73 20.43 20.56 4,218,261 -0.14(-0.67%)
Dec 07, 2017 20.59 20.71 20.52 20.69 4,740,173 +0.07(+0.34%)
Dec 06, 2017 20.64 20.68 20.49 20.62 4,419,477 -0.03(-0.17%)
Dec 05, 2017 20.68 20.73 20.52 20.66 4,775,893 -0.03(-0.17%)
Dec 04, 2017 20.45 20.71 20.37 20.69 6,993,398 +0.33(+1.61%)
Dec 01, 2017 20.21 20.37 20.05 20.37 5,760,267 +0.22(+1.11%)
Nov 30, 2017 20.30 20.40 19.95 20.14 7,713,609 -0.17(-0.85%)
Nov 29, 2017 20.45 20.21 20.31 3,314,000 -0.05(-0.25%)
Nov 28, 2017 20.26 20.40 20.19 20.37 2,953,161 +0.07(+0.34%)
Nov 27, 2017 20.35 20.41 20.21 20.30 3,159,212 -0.05(-0.25%)
Nov 24, 2017 20.54 20.57 20.30 20.35 2,064,020 -0.16(-0.76%)
Nov 22, 2017 20.37 20.54 20.31 20.50 3,412,827 +0.10(+0.51%)
Nov 21, 2017 20.30 20.45 20.19 20.40 4,772,526 +0.16(+0.77%)
Nov 20, 2017 19.85 20.28 19.83 20.24 5,570,252 +0.41(+2.09%)
Nov 17, 2017 19.80 19.88 19.69 19.83 6,405,333 +0.03(+0.17%)
Nov 16, 2017 19.68 19.81 19.61 19.80 4,675,722 +0.16(+0.79%)
Nov 15, 2017 19.81 19.88 19.61 19.64 4,811,523 -0.19(-0.96%)
Nov 14, 2017 19.68 19.86 19.62 19.83 4,978,067 +0.19(+0.97%)
Nov 13, 2017 19.35 19.71 19.33 19.64 5,237,086 +0.24(+1.25%)
Nov 10, 2017 19.42 19.57 19.31 19.40 5,520,007 +0.00(+0.00%)
Nov 09, 2017 19.52 19.67 19.37 19.40 4,682,968 -0.14(-0.71%)
Nov 08, 2017 19.43 19.64 19.42 19.54 4,592,641 +0.14(+0.71%)
Nov 07, 2017 19.12 19.47 18.93 19.40 8,227,791 +0.35(+1.81%)
Nov 06, 2017 19.33 19.35 19.00 19.05 7,940,977 -0.33(-1.69%)
Nov 03, 2017 19.45 19.54 19.35 19.38 4,885,948 -0.10(-0.53%)
Nov 02, 2017 19.92 20.00 19.42 19.49 7,197,157 -0.40(-2.00%)
Nov 01, 2017 19.85 20.02 19.80 19.88 5,354,942 +0.10(+0.52%)
Oct 31, 2017 19.97 20.11 19.76 19.78 5,117,181 -0.17(-0.87%)
Oct 30, 2017 20.00 20.18 19.80 19.95 5,737,342 -0.09(-0.43%)
Oct 27, 2017 19.85 20.12 19.56 20.04 7,815,974 +0.19(+0.96%)
Oct 26, 2017 20.45 20.54 19.80 19.85 11,729,467 -0.59(-2.87%)
Oct 25, 2017 20.78 20.80 20.23 20.43 7,815,433 -0.35(-1.66%)
Oct 24, 2017 20.90 20.99 20.75 20.78 4,748,159 -0.09(-0.41%)
Oct 23, 2017 21.16 21.19 20.80 20.87 6,322,526 -0.35(-1.63%)
Oct 20, 2017 21.38 21.40 21.04 21.21 8,263,479 -0.14(-0.65%)
Oct 19, 2017 21.23 21.37 21.16 21.35 4,200,583 +0.10(+0.49%)
Oct 18, 2017 21.28 21.38 21.21 21.25 5,452,131 -0.02(-0.08%)
Oct 17, 2017 21.23 21.31 21.18 21.26 4,074,336 +0.10(+0.49%)
Oct 16, 2017 21.12 21.28 21.11 21.16 4,906,709 +0.07(+0.33%)
Oct 13, 2017 21.04 21.12 20.99 21.09 3,816,632 +0.09(+0.41%)
Oct 12, 2017 20.83 21.00 20.83 21.00 7,622,609 +0.19(+0.91%)
Oct 11, 2017 20.85 20.97 20.81 20.81 7,770,261 +0.00(+0.00%)
Oct 10, 2017 20.97 20.97 20.78 20.81 13,467,168 -0.12(-0.58%)
Oct 09, 2017 20.97 21.04 20.94 20.94 8,813,441 +0.02(+0.08%)
Oct 06, 2017 20.81 20.95 20.78 20.92 28,338,492 -0.45(-2.10%)
Oct 05, 2017 21.30 21.45 21.28 21.37 4,235,510 +0.09(+0.41%)
Oct 04, 2017 21.25 21.30 21.11 21.28 2,770,683 +0.03(+0.16%)
Oct 03, 2017 21.16 21.30 21.14 21.25 2,550,972 +0.05(+0.24%)
Oct 02, 2017 21.07 21.25 21.00 21.19 3,616,833 +0.16(+0.74%)
Sep 29, 2017 21.07 21.14 20.94 21.04 4,663,531 -0.09(-0.41%)
Sep 28, 2017 21.04 21.14 20.75 21.12 4,843,590 +0.10(+0.49%)
Sep 27, 2017 21.12 21.17 20.85 21.02 6,299,477 -0.10(-0.48%)
Sep 26, 2017 21.02 21.19 21.00 21.12 4,922,603 +0.12(+0.56%)
Sep 25, 2017 21.00 21.02 20.85 21.00 3,670,334 +0.05(+0.24%)
Sep 22, 2017 20.85 21.00 20.80 20.95 3,741,423 +0.15(+0.73%)
Sep 21, 2017 20.85 20.93 20.73 20.80 2,975,918 -0.02(-0.08%)
Sep 20, 2017 20.95 20.99 20.68 20.82 4,202,974 -0.10(-0.48%)
Sep 19, 2017 20.85 21.04 20.85 20.92 3,891,683 +0.08(+0.40%)
Sep 18, 2017 20.80 20.92 20.76 20.84 3,746,263 +0.03(+0.16%)
Sep 15, 2017 20.68 20.85 20.63 20.80 5,683,353 +0.19(+0.90%)
Sep 14, 2017 20.58 20.62 20.53 20.62 3,384,049 +0.08(+0.41%)
Sep 13, 2017 20.82 20.84 20.50 20.53 6,842,790 -0.42(-2.01%)
Sep 12, 2017 20.94 20.97 20.80 20.95 3,260,294 +0.03(+0.16%)
Sep 11, 2017 20.89 20.92 20.77 20.92 2,871,776 +0.12(+0.57%)
Sep 08, 2017 20.79 20.86 20.68 20.80 2,902,662 +0.02(+0.08%)
Sep 07, 2017 20.84 20.92 20.67 20.79 3,267,295 -0.05(-0.24%)
Sep 06, 2017 20.89 20.89 20.73 20.84 4,011,988 +0.07(+0.32%)
Sep 05, 2017 21.00 21.13 20.77 20.77 4,691,233 -0.22(-1.04%)
Sep 01, 2017 21.00 21.06 20.95 20.99 3,897,699 -0.07(-0.32%)
Aug 31, 2017 20.80 21.06 20.80 21.06 5,767,069 +0.27(+1.30%)
Aug 30, 2017 20.80 20.84 20.67 20.79 3,433,055 -0.02(-0.08%)
Aug 29, 2017 20.87 20.99 20.72 20.80 5,669,035 -0.13(-0.64%)
Aug 28, 2017 20.85 20.94 20.82 20.94 3,202,935 +0.08(+0.40%)
Aug 25, 2017 21.00 21.02 20.80 20.85 2,389,729 -0.17(-0.80%)
Aug 24, 2017 20.94 21.04 20.82 21.02 3,456,403 +0.15(+0.73%)
Aug 23, 2017 20.90 20.97 20.85 20.87 3,134,973 -0.10(-0.48%)
Aug 22, 2017 20.85 21.04 20.79 20.97 4,891,038 +0.15(+0.73%)
Aug 21, 2017 20.84 20.87 20.66 20.82 5,121,887 +0.03(+0.16%)
Aug 18, 2017 20.80 20.90 20.70 20.79 6,083,990 +0.03(+0.16%)
Aug 17, 2017 20.84 20.84 20.63 20.75 4,598,717 -0.05(-0.24%)
Aug 16, 2017 20.68 20.89 20.64 20.80 6,144,801 +0.07(+0.33%)
Aug 15, 2017 20.75 20.75 20.57 20.73 3,267,733 -0.02(-0.08%)
Aug 14, 2017 20.73 20.85 20.60 20.75 3,789,360 +0.12(+0.57%)
Aug 11, 2017 20.57 20.65 20.38 20.63 4,234,564 -0.03(-0.16%)
Aug 10, 2017 20.84 20.97 20.55 20.67 6,607,246 -0.13(-0.65%)
Aug 09, 2017 20.53 20.82 20.53 20.80 6,758,214 +0.29(+1.40%)
Aug 08, 2017 20.35 20.57 20.35 20.52 4,754,023 +0.13(+0.66%)
Aug 07, 2017 20.23 20.41 20.15 20.38 4,862,140 +0.15(+0.75%)
Aug 04, 2017 20.45 20.47 20.18 20.23 3,791,237 -0.24(-1.15%)
Aug 03, 2017 20.55 20.63 20.25 20.47 5,573,428 -0.03(-0.16%)
Aug 02, 2017 20.38 20.50 20.28 20.50 5,636,090 +0.15(+0.75%)
Aug 01, 2017 20.33 20.40 20.08 20.35 4,901,281 +0.08(+0.42%)
Jul 31, 2017 20.16 20.28 20.08 20.26 5,208,743 +0.17(+0.84%)
Jul 28, 2017 20.11 20.11 19.93 20.09 6,124,983 +0.05(+0.25%)
Jul 27, 2017 19.91 20.11 19.81 20.04 6,939,900 +0.12(+0.59%)
Jul 26, 2017 19.93 20.08 19.88 19.93 5,781,651 +0.05(+0.25%)
Jul 25, 2017 20.15 20.17 19.74 19.88 7,698,281 -0.19(-0.92%)
Jul 24, 2017 20.06 20.18 20.01 20.06 8,410,702 +0.07(+0.34%)
Jul 21, 2017 19.81 20.03 19.76 19.99 10,936,997 +0.20(+1.02%)
Jul 20, 2017 19.86 19.74 19.79 13,944,247 -0.02(-0.08%)
Jul 19, 2017 19.83 19.88 19.74 19.81 12,116,349 -0.02(-0.09%)
Jul 18, 2017 19.74 19.89 19.71 19.83 41,093,816 -0.83(-4.00%)
Jul 17, 2017 20.77 20.84 20.58 20.65 4,045,972 -0.12(-0.57%)
Jul 14, 2017 20.53 20.82 20.50 20.77 2,442,689 +0.25(+1.23%)
Jul 13, 2017 20.80 20.82 20.48 20.52 3,170,490 -0.25(-1.22%)
Jul 12, 2017 20.68 20.87 20.68 20.77 4,175,020 +0.12(+0.57%)
Jul 11, 2017 20.63 20.67 20.50 20.65 3,462,560 +0.08(+0.41%)
Jul 10, 2017 20.33 20.63 20.31 20.57 4,084,170 +0.24(+1.16%)
Jul 07, 2017 20.53 20.53 20.30 20.33 2,756,868 -0.24(-1.15%)
Jul 06, 2017 20.62 20.68 20.47 20.57 4,694,883 -0.12(-0.57%)
Jul 05, 2017 20.58 20.95 20.58 20.68 4,310,326 +0.08(+0.41%)
Jul 03, 2017 20.30 20.65 20.28 20.60 3,097,826 +0.30(+1.49%)
Jun 30, 2017 20.21 20.33 20.21 20.30 3,688,236 +0.08(+0.42%)
Jun 29, 2017 20.31 20.38 20.01 20.21 4,739,073 -0.19(-0.91%)
Jun 28, 2017 20.35 20.51 20.08 20.40 5,153,480 +0.07(+0.33%)
Jun 27, 2017 20.86 20.86 20.32 20.33 6,117,477 -0.48(-2.29%)
Jun 26, 2017 20.73 20.92 20.64 20.81 4,701,856 +0.10(+0.48%)
Jun 23, 2017 20.54 20.76 20.51 20.71 5,287,267 +0.25(+1.20%)
Jun 22, 2017 20.40 20.58 20.35 20.46 3,038,392 +0.10(+0.48%)
Jun 21, 2017 20.35 20.50 20.28 20.36 3,738,377 +0.02(+0.08%)
Jun 20, 2017 20.51 20.56 20.26 20.35 3,317,548 -0.13(-0.64%)
Jun 19, 2017 20.36 20.58 20.33 20.48 4,668,716 +0.16(+0.81%)
Jun 16, 2017 20.33 20.46 20.30 20.31 8,888,023 +0.03(+0.16%)
Jun 15, 2017 20.12 20.36 20.05 20.28 3,196,494 +0.08(+0.41%)
Jun 14, 2017 20.00 20.26 20.00 20.20 5,155,139 +0.23(+1.15%)
Jun 13, 2017 20.00 20.07 19.82 19.97 4,039,135 +0.00(+0.00%)
Jun 12, 2017 19.94 20.08 19.92 19.97 3,173,721 +0.03(+0.17%)
Jun 09, 2017 19.89 20.02 19.85 19.94 5,133,771 +0.00(+0.00%)
Jun 08, 2017 19.80 19.97 19.71 19.94 3,566,891 +0.13(+0.66%)
Jun 07, 2017 19.74 19.84 19.61 19.80 3,488,055 +0.08(+0.42%)
Jun 06, 2017 19.71 19.76 19.51 19.72 3,102,235 +0.10(+0.50%)
Jun 05, 2017 19.76 19.77 19.53 19.62 3,724,826 -0.15(-0.75%)
Jun 02, 2017 19.77 19.89 19.74 19.77 4,815,052 +0.00(+0.00%)
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.