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 28, 2021 24.04 24.14 23.93 24.11 7,039,548 +0.13(+0.54%)
May 27, 2021 23.98 24.01 23.83 23.98 11,557,022 +0.08(+0.33%)
May 26, 2021 24.11 24.17 23.85 23.91 6,560,021 -0.10(-0.43%)
May 25, 2021 24.17 24.32 23.96 24.01 5,318,913 -0.08(-0.32%)
May 24, 2021 24.09 24.17 23.93 24.09 5,913,758 +0.05(+0.22%)
May 21, 2021 24.06 24.19 23.98 24.04 4,282,284 +0.03(+0.11%)
May 20, 2021 24.14 24.19 23.98 24.01 4,072,188 -0.16(-0.65%)
May 19, 2021 23.83 24.17 23.75 24.17 5,895,592 +0.13(+0.54%)
May 18, 2021 23.93 24.24 23.83 24.04 6,591,089 +0.18(+0.76%)
May 17, 2021 23.78 23.91 23.54 23.85 3,540,995 +0.10(+0.44%)
May 14, 2021 23.46 23.78 23.46 23.75 5,707,176 +0.36(+1.56%)
May 13, 2021 22.89 23.52 22.81 23.39 5,802,552 +0.55(+2.39%)
May 12, 2021 23.62 23.66 22.79 22.84 7,658,945 -0.78(-3.30%)
May 11, 2021 23.59 23.75 23.41 23.62 5,251,097 -0.13(-0.55%)
May 10, 2021 23.93 24.14 23.75 23.75 3,802,460 -0.13(-0.54%)
May 07, 2021 23.70 23.93 23.65 23.88 3,481,685 +0.08(+0.33%)
May 06, 2021 23.78 23.80 23.46 23.80 4,473,053 +0.10(+0.44%)
May 05, 2021 23.57 23.80 23.31 23.70 5,339,920 +0.18(+0.77%)
May 04, 2021 23.78 23.78 23.33 23.52 5,166,388 -0.18(-0.77%)
May 03, 2021 23.80 24.00 23.70 23.70 6,101,884 +0.08(+0.33%)
Apr 30, 2021 23.54 23.78 23.49 23.62 7,039,762 +0.21(+0.89%)
Apr 29, 2021 23.26 23.41 23.15 23.41 4,886,153 +0.16(+0.67%)
Apr 28, 2021 23.28 23.52 23.15 23.26 5,842,434 +0.08(+0.34%)
Apr 27, 2021 23.02 23.31 22.92 23.18 4,476,053 +0.31(+1.37%)
Apr 26, 2021 23.15 23.15 22.86 22.86 3,290,306 -0.29(-1.24%)
Apr 23, 2021 22.84 23.15 22.66 23.15 4,292,470 +0.36(+1.60%)
Apr 22, 2021 22.89 23.02 22.73 22.79 3,334,474 -0.10(-0.45%)
Apr 21, 2021 22.68 22.94 22.45 22.89 3,334,259 +0.10(+0.46%)
Apr 20, 2021 22.92 22.94 22.58 22.79 3,687,612 -0.10(-0.45%)
Apr 19, 2021 23.07 23.10 22.86 22.89 2,738,929 -0.16(-0.68%)
Apr 16, 2021 23.02 23.15 23.01 23.05 4,400,149 +0.10(+0.45%)
Apr 15, 2021 23.02 23.05 22.84 22.94 3,422,449 -0.05(-0.23%)
Apr 14, 2021 22.76 23.02 22.73 23.00 5,864,815 +0.21(+0.91%)
Apr 13, 2021 22.71 22.81 22.53 22.79 3,387,225 +0.05(+0.23%)
Apr 12, 2021 22.55 22.73 22.53 22.73 3,061,082 +0.21(+0.92%)
Apr 09, 2021 22.71 22.73 22.47 22.53 2,485,110 -0.18(-0.80%)
Apr 08, 2021 22.58 22.71 22.45 22.71 3,192,489 +0.10(+0.46%)
Apr 07, 2021 22.68 22.71 22.42 22.60 4,210,406 -0.05(-0.23%)
Apr 06, 2021 22.55 22.68 22.53 22.66 4,160,832 +0.05(+0.23%)
Apr 05, 2021 22.73 22.76 22.45 22.60 4,959,878 -0.08(-0.34%)
Apr 01, 2021 22.40 22.68 22.29 22.68 5,009,971 +0.31(+1.40%)
Mar 31, 2021 22.55 22.68 22.37 22.37 5,617,010 -0.31(-1.38%)
Mar 30, 2021 22.37 22.73 22.21 22.68 6,376,605 +0.39(+1.75%)
Mar 29, 2021 22.65 22.83 22.29 22.29 6,538,990 -0.46(-2.01%)
Mar 26, 2021 22.55 22.75 22.39 22.75 6,036,044 +0.28(+1.24%)
Mar 25, 2021 22.32 22.57 21.81 22.47 6,907,112 +0.30(+1.37%)
Mar 24, 2021 22.44 22.88 22.14 22.17 7,970,482 -0.18(-0.79%)
Mar 23, 2021 22.60 22.70 22.24 22.34 6,096,872 -0.28(-1.23%)
Mar 22, 2021 22.70 22.77 22.44 22.62 5,712,727 +0.03(+0.11%)
Mar 19, 2021 22.44 22.83 22.20 22.60 9,608,550 +0.30(+1.37%)
Mar 18, 2021 22.44 22.70 22.22 22.29 5,872,653 -0.18(-0.79%)
Mar 17, 2021 22.06 22.52 21.96 22.47 4,363,670 +0.38(+1.72%)
Mar 16, 2021 22.22 22.27 21.91 22.09 4,097,140 -0.15(-0.68%)
Mar 15, 2021 22.27 22.50 22.01 22.24 5,282,674 +0.08(+0.34%)
Mar 12, 2021 21.84 22.27 21.80 22.17 4,537,827 +0.33(+1.51%)
Mar 11, 2021 21.94 21.94 21.73 21.84 6,033,754 -0.08(-0.35%)
Mar 10, 2021 21.66 21.94 21.61 21.91 4,143,291 +0.33(+1.53%)
Mar 09, 2021 21.81 21.84 21.51 21.58 4,198,115 -0.23(-1.05%)
Mar 08, 2021 21.20 21.89 21.18 21.81 8,708,367 +0.71(+3.37%)
Mar 05, 2021 21.13 21.30 20.42 21.10 8,482,196 +0.08(+0.36%)
Mar 04, 2021 21.35 21.48 20.75 21.02 8,397,758 -0.28(-1.31%)
Mar 03, 2021 21.41 21.58 21.28 21.30 4,675,783 -0.05(-0.24%)
Mar 02, 2021 21.15 21.56 21.10 21.35 5,862,653 +0.20(+0.96%)
Mar 01, 2021 21.25 21.58 21.15 21.15 5,521,083 +0.08(+0.36%)
Feb 26, 2021 21.15 21.41 20.87 21.08 6,894,078 +0.00(+0.00%)
Feb 25, 2021 21.66 21.94 20.95 21.08 8,107,596 -0.56(-2.58%)
Feb 24, 2021 21.23 21.63 21.18 21.63 5,314,763 +0.48(+2.28%)
Feb 23, 2021 21.10 21.25 20.67 21.15 5,047,577 -0.05(-0.24%)
Feb 22, 2021 21.13 21.48 21.02 21.20 8,340,691 +0.05(+0.24%)
Feb 19, 2021 20.92 21.41 20.92 21.15 6,477,146 +0.36(+1.71%)
Feb 18, 2021 21.10 21.18 20.72 20.80 8,272,698 -0.41(-1.91%)
Feb 17, 2021 21.63 21.66 21.05 21.20 8,273,898 -0.48(-2.22%)
Feb 16, 2021 21.66 21.68 21.43 21.68 7,501,058 +0.18(+0.83%)
Feb 12, 2021 21.43 21.63 21.33 21.51 5,763,742 +0.05(+0.24%)
Feb 11, 2021 21.94 22.12 21.30 21.46 11,866,320 -0.51(-2.31%)
Feb 10, 2021 21.79 22.06 21.73 21.96 8,413,558 +0.25(+1.17%)
Feb 09, 2021 21.86 21.89 21.48 21.71 5,668,270 -0.18(-0.81%)
Feb 08, 2021 21.81 22.06 21.81 21.89 6,652,661 +0.15(+0.70%)
Feb 05, 2021 21.48 21.79 21.42 21.73 6,205,948 +0.36(+1.66%)
Feb 04, 2021 21.23 21.48 21.20 21.38 5,350,410 +0.18(+0.84%)
Feb 03, 2021 21.30 21.48 21.18 21.20 3,687,166 -0.08(-0.36%)
Feb 02, 2021 21.13 21.35 21.05 21.28 5,800,149 +0.25(+1.21%)
Feb 01, 2021 20.67 21.02 20.54 21.02 6,456,749 +0.43(+2.09%)
Jan 29, 2021 21.10 21.19 20.49 20.59 9,681,850 -0.53(-2.52%)
Jan 28, 2021 20.87 21.15 20.82 21.13 5,560,119 +0.30(+1.46%)
Jan 27, 2021 21.30 21.35 20.80 20.82 6,671,632 -0.56(-2.61%)
Jan 26, 2021 21.43 21.61 21.25 21.38 5,079,074 +0.05(+0.24%)
Jan 25, 2021 21.20 21.43 21.05 21.33 4,551,918 +0.13(+0.60%)
Jan 22, 2021 21.15 21.25 21.00 21.20 4,150,310 +0.00(+0.00%)
Jan 21, 2021 21.05 21.38 20.95 21.20 5,008,959 +0.20(+0.97%)
Jan 20, 2021 20.92 21.15 20.85 21.00 4,864,474 +0.13(+0.61%)
Jan 19, 2021 21.05 21.10 20.85 20.87 4,904,022 -0.15(-0.72%)
Jan 15, 2021 21.02 21.05 20.82 21.02 4,026,067 -0.05(-0.24%)
Jan 14, 2021 20.95 21.10 20.75 21.08 4,526,251 +0.25(+1.22%)
Jan 13, 2021 20.82 21.00 20.82 20.82 2,895,835 -0.03(-0.12%)
Jan 12, 2021 20.82 20.90 20.72 20.85 3,705,346 +0.10(+0.49%)
Jan 11, 2021 20.92 21.18 20.75 20.75 3,678,375 -0.28(-1.33%)
Jan 08, 2021 20.85 21.02 20.68 21.02 4,497,766 +0.18(+0.85%)
Jan 07, 2021 20.97 21.10 20.85 20.85 4,851,565 +0.00(+0.00%)
Jan 06, 2021 20.82 21.18 20.80 20.85 6,033,209 +0.05(+0.24%)
Jan 05, 2021 20.90 21.10 20.75 20.80 5,461,091 -0.08(-0.36%)
Jan 04, 2021 21.51 21.51 20.67 20.87 8,715,625 -0.56(-2.60%)
Dec 31, 2020 21.43 21.43 21.43 5,556,551 +0.23(+1.08%)
Dec 30, 2020 21.00 21.33 20.85 21.20 5,556,551 +0.30(+1.46%)
Dec 29, 2020 21.19 21.32 20.87 20.90 6,774,393 -0.25(-1.17%)
Dec 28, 2020 21.05 21.34 21.02 21.14 7,795,916 +0.30(+1.42%)
Dec 24, 2020 21.00 21.06 20.75 20.85 2,190,757 -0.07(-0.35%)
Dec 23, 2020 20.65 21.10 20.60 20.92 3,874,569 +0.35(+1.68%)
Dec 22, 2020 20.72 20.72 20.50 20.58 3,991,346 -0.02(-0.12%)
Dec 21, 2020 20.63 20.68 20.38 20.60 5,306,670 -0.15(-0.71%)
Dec 18, 2020 21.00 21.11 20.60 20.75 8,166,722 -0.02(-0.12%)
Dec 17, 2020 20.72 20.87 20.68 20.77 4,009,821 +0.10(+0.48%)
Dec 16, 2020 20.75 20.77 20.50 20.68 4,029,174 -0.05(-0.24%)
Dec 15, 2020 20.50 20.72 20.43 20.72 3,864,230 +0.37(+1.82%)
Dec 14, 2020 20.60 20.63 20.30 20.35 4,672,330 +0.00(+0.00%)
Dec 11, 2020 20.30 20.45 20.26 20.35 4,302,615 +0.05(+0.24%)
Dec 10, 2020 20.38 20.43 20.13 20.30 4,734,047 -0.20(-0.96%)
Dec 09, 2020 20.70 20.77 20.30 20.50 4,204,995 -0.05(-0.24%)
Dec 08, 2020 20.38 20.70 20.35 20.55 4,201,607 +0.12(+0.60%)
Dec 07, 2020 20.68 20.72 20.30 20.43 3,758,867 -0.22(-1.08%)
Dec 04, 2020 20.38 20.65 20.33 20.65 4,682,099 +0.42(+2.08%)
Dec 03, 2020 20.08 20.45 20.01 20.23 4,711,772 +0.22(+1.11%)
Dec 02, 2020 19.96 20.16 19.84 20.01 4,304,948 +0.10(+0.50%)
Dec 01, 2020 19.96 20.35 19.84 19.91 4,963,837 +0.15(+0.75%)
Nov 30, 2020 20.21 20.26 19.69 19.76 8,579,787 -0.40(-1.96%)
Nov 27, 2020 20.21 20.30 19.96 20.16 2,316,982 +0.00(+0.00%)
Nov 25, 2020 20.23 20.27 19.86 20.16 5,001,425 -0.10(-0.49%)
Nov 24, 2020 20.21 20.43 20.01 20.26 6,360,598 +0.44(+2.24%)
Nov 23, 2020 19.64 19.93 19.54 19.81 4,253,514 +0.32(+1.65%)
Nov 20, 2020 19.42 19.66 19.29 19.49 4,274,803 +0.12(+0.64%)
Nov 19, 2020 19.64 19.69 19.17 19.37 4,138,471 -0.32(-1.63%)
Nov 18, 2020 19.66 20.13 19.61 19.69 8,171,000 +0.20(+1.01%)
Nov 17, 2020 19.00 19.56 18.90 19.49 5,271,898 +0.37(+1.94%)
Nov 16, 2020 18.97 19.24 18.80 19.12 4,821,399 +0.42(+2.25%)
Nov 13, 2020 18.30 18.82 18.30 18.70 5,808,933 +0.44(+2.44%)
Nov 12, 2020 18.23 18.40 18.06 18.25 5,478,341 -0.02(-0.14%)
Nov 11, 2020 18.85 18.85 18.18 18.28 5,361,989 -0.52(-2.76%)
Nov 10, 2020 18.08 18.85 17.93 18.80 6,942,205 +0.89(+4.97%)
Nov 09, 2020 18.50 18.60 17.86 17.91 11,944,951 +0.07(+0.42%)
Nov 06, 2020 18.25 18.33 17.74 17.83 3,997,456 -0.42(-2.30%)
Nov 05, 2020 18.13 18.30 17.98 18.25 4,342,681 +0.32(+1.79%)
Nov 04, 2020 17.96 18.45 17.74 17.93 3,972,544 -0.07(-0.41%)
Nov 03, 2020 18.01 18.08 17.91 18.01 3,455,051 +0.12(+0.69%)
Nov 02, 2020 17.64 18.03 17.56 17.88 5,096,760 +0.37(+2.12%)
Oct 30, 2020 17.64 17.71 17.41 17.51 7,450,382 -0.02(-0.14%)
Oct 29, 2020 17.54 17.67 17.09 17.54 6,080,932 +0.30(+1.72%)
Oct 28, 2020 17.34 17.59 17.19 17.24 7,872,593 -0.32(-1.83%)
Oct 27, 2020 17.79 17.88 17.56 17.56 4,700,742 -0.07(-0.42%)
Oct 26, 2020 17.69 17.76 17.39 17.64 5,412,275 -0.22(-1.24%)
Oct 23, 2020 17.74 18.08 17.69 17.86 4,518,023 +0.15(+0.84%)
Oct 22, 2020 17.49 17.71 17.49 17.71 3,567,727 +0.22(+1.27%)
Oct 21, 2020 17.69 17.69 17.46 17.49 4,466,388 -0.25(-1.39%)
Oct 20, 2020 17.79 17.91 17.64 17.74 3,358,476 +0.20(+1.13%)
Oct 19, 2020 17.93 18.01 17.54 17.54 3,582,692 -0.35(-1.93%)
Oct 16, 2020 17.96 18.06 17.83 17.88 2,664,202 -0.17(-0.96%)
Oct 15, 2020 17.98 18.06 17.86 18.06 4,262,034 -0.02(-0.14%)
Oct 14, 2020 18.06 18.25 18.02 18.08 3,296,857 -0.07(-0.41%)
Oct 13, 2020 18.03 18.18 17.79 18.16 6,306,691 +0.15(+0.82%)
Oct 12, 2020 17.86 18.06 17.81 18.01 5,524,198 +0.15(+0.83%)
Oct 09, 2020 18.25 18.28 17.81 17.86 3,989,805 -0.37(-2.03%)
Oct 08, 2020 18.03 18.28 17.93 18.23 5,430,595 +0.27(+1.51%)
Oct 07, 2020 17.98 18.01 17.79 17.96 4,020,832 +0.12(+0.69%)
Oct 06, 2020 17.96 18.16 17.79 17.83 4,121,637 -0.12(-0.69%)
Oct 05, 2020 17.79 18.03 17.79 17.96 4,044,248 +0.20(+1.11%)
Oct 02, 2020 17.29 17.83 17.27 17.76 5,213,109 +0.17(+0.98%)
Oct 01, 2020 17.64 17.64 17.32 17.59 4,517,977 +0.00(+0.00%)
Sep 30, 2020 17.61 17.85 17.46 17.59 5,008,535 +0.00(+0.00%)
Sep 29, 2020 17.96 17.98 17.46 17.59 5,230,761 -0.25(-1.38%)
Sep 28, 2020 17.69 17.98 17.57 17.83 8,483,061 +0.38(+2.20%)
Sep 25, 2020 17.12 17.52 17.12 17.45 5,388,352 +0.34(+1.96%)
Sep 24, 2020 17.24 17.48 16.80 17.12 8,031,850 -0.12(-0.70%)
Sep 23, 2020 17.71 17.91 17.19 17.24 6,908,536 -0.46(-2.57%)
Sep 22, 2020 17.71 17.98 17.62 17.69 6,469,659 +0.02(+0.14%)
Sep 21, 2020 17.93 18.03 17.52 17.67 8,521,184 -0.36(-1.99%)
Sep 18, 2020 18.29 18.39 17.98 18.03 10,195,264 -0.26(-1.44%)
Sep 17, 2020 18.12 18.39 17.94 18.29 5,885,843 +0.07(+0.39%)
Sep 16, 2020 17.98 18.39 17.93 18.22 6,102,392 +0.34(+1.88%)
Sep 15, 2020 18.27 18.29 17.79 17.88 6,924,767 -0.36(-1.97%)
Sep 14, 2020 17.86 18.36 17.67 18.24 5,631,508 +0.43(+2.42%)
Sep 11, 2020 17.71 17.86 17.42 17.81 6,430,755 +0.19(+1.09%)
Sep 10, 2020 17.86 17.88 17.60 17.62 4,167,838 -0.24(-1.34%)
Sep 09, 2020 17.81 17.93 17.71 17.86 3,478,859 +0.17(+0.95%)
Sep 08, 2020 17.55 17.98 17.45 17.69 4,913,036 +0.14(+0.82%)
Sep 04, 2020 17.57 17.83 17.16 17.55 4,865,773 -0.02(-0.14%)
Sep 03, 2020 17.81 17.91 17.40 17.57 4,474,274 -0.24(-1.35%)
Sep 02, 2020 17.71 17.83 17.62 17.81 3,144,180 +0.10(+0.54%)
Sep 01, 2020 17.62 17.86 17.57 17.71 2,799,534 +0.10(+0.54%)
Aug 31, 2020 17.88 17.88 17.60 17.62 4,911,562 -0.26(-1.47%)
Aug 28, 2020 17.83 17.98 17.74 17.88 2,523,119 +0.14(+0.81%)
Aug 27, 2020 17.60 17.86 17.55 17.74 4,029,815 +0.19(+1.09%)
Aug 26, 2020 17.88 17.91 17.55 17.55 3,465,820 -0.34(-1.88%)
Aug 25, 2020 17.98 18.10 17.62 17.88 3,322,314 -0.05(-0.27%)
Aug 24, 2020 17.60 17.98 17.48 17.93 3,883,655 +0.43(+2.47%)
Aug 21, 2020 17.64 17.71 17.50 17.50 3,239,385 -0.07(-0.41%)
Aug 20, 2020 17.69 17.76 17.55 17.57 3,945,235 -0.19(-1.08%)
Aug 19, 2020 17.74 17.95 17.67 17.76 3,041,645 +0.02(+0.14%)
Aug 18, 2020 17.81 17.91 17.69 17.74 3,657,827 -0.02(-0.14%)
Aug 17, 2020 18.00 18.05 17.74 17.76 3,610,713 -0.24(-1.33%)
Aug 14, 2020 17.91 18.19 17.74 18.00 3,366,077 +0.12(+0.67%)
Aug 13, 2020 17.98 18.30 17.83 17.88 3,046,192 -0.12(-0.67%)
Aug 12, 2020 18.29 18.34 17.83 18.00 3,805,580 -0.17(-0.92%)
Aug 11, 2020 18.39 18.51 18.10 18.17 5,152,433 +0.05(+0.26%)
Aug 10, 2020 17.79 18.22 17.71 18.12 4,080,341 +0.43(+2.44%)
Aug 07, 2020 17.55 17.71 17.43 17.69 4,329,220 +0.17(+0.96%)
Aug 06, 2020 17.79 17.91 17.52 17.52 2,909,554 -0.29(-1.61%)
Aug 05, 2020 17.67 17.86 17.62 17.81 3,326,790 +0.26(+1.50%)
Aug 04, 2020 17.98 18.05 17.50 17.55 6,168,315 -0.41(-2.27%)
Aug 03, 2020 17.83 18.15 17.64 17.95 5,802,366 +0.19(+1.08%)
Jul 31, 2020 18.19 18.29 17.71 17.76 7,527,932 -0.17(-0.94%)
Jul 30, 2020 17.98 18.10 17.75 17.93 5,269,769 +0.12(+0.67%)
Jul 29, 2020 17.62 17.88 17.50 17.81 4,660,277 +0.31(+1.78%)
Jul 28, 2020 17.52 17.74 17.43 17.50 6,407,739 +0.07(+0.41%)
Jul 27, 2020 17.21 17.45 17.21 17.43 3,817,361 +0.29(+1.68%)
Jul 24, 2020 17.43 17.57 17.04 17.14 4,734,868 -0.05(-0.28%)
Jul 23, 2020 17.33 17.50 17.14 17.19 4,814,090 -0.14(-0.83%)
Jul 22, 2020 17.14 17.57 17.12 17.33 4,535,670 +0.12(+0.70%)
Jul 21, 2020 17.12 17.26 16.92 17.21 4,602,865 +0.31(+1.84%)
Jul 20, 2020 16.73 17.12 16.71 16.90 6,113,007 +0.07(+0.43%)
Jul 17, 2020 16.78 16.97 16.68 16.83 6,997,136 +0.07(+0.43%)
Jul 16, 2020 16.68 17.14 16.61 16.76 4,938,473 -0.07(-0.43%)
Jul 15, 2020 16.37 16.88 16.35 16.83 5,541,807 +0.62(+3.85%)
Jul 14, 2020 15.82 16.42 15.76 16.20 7,045,249 +0.26(+1.65%)
Jul 13, 2020 15.73 16.11 15.70 15.94 7,290,625 +0.02(+0.15%)
Jul 10, 2020 15.41 15.92 15.29 15.92 9,379,421 +0.43(+2.79%)
Jul 09, 2020 15.75 15.77 15.41 15.49 6,417,551 -0.31(-1.97%)
Jul 08, 2020 15.56 15.85 15.46 15.80 5,834,525 +0.31(+2.01%)
Jul 07, 2020 15.37 15.73 15.37 15.49 9,078,724 +0.07(+0.47%)
Jul 06, 2020 15.37 15.51 15.15 15.41 6,198,399 +0.31(+2.06%)
Jul 02, 2020 15.58 15.65 15.08 15.10 7,043,941 -0.24(-1.56%)
Jul 01, 2020 15.61 16.04 15.25 15.34 9,914,715 -0.38(-2.44%)
Jun 30, 2020 15.58 15.77 15.44 15.73 9,442,000 +0.05(+0.31%)
Jun 29, 2020 15.29 15.73 15.01 15.68 6,094,239 +0.53(+3.48%)
Jun 26, 2020 15.52 15.58 15.08 15.15 9,526,037 -0.44(-2.82%)
Jun 25, 2020 15.06 15.78 15.01 15.59 9,422,969 +0.28(+1.81%)
Jun 24, 2020 15.64 15.75 14.87 15.31 8,943,308 -0.53(-3.36%)
Jun 23, 2020 15.78 15.87 15.64 15.85 6,211,748 +0.25(+1.64%)
Jun 22, 2020 15.61 15.64 15.27 15.59 6,676,379 +0.09(+0.60%)
Jun 19, 2020 16.35 16.40 15.46 15.50 16,288,352 -0.63(-3.88%)
Jun 18, 2020 16.03 16.40 16.01 16.12 4,722,277 -0.07(-0.43%)
Jun 17, 2020 16.31 16.40 16.03 16.19 5,414,023 -0.14(-0.85%)
Jun 16, 2020 16.70 16.77 15.96 16.33 10,541,468 +0.21(+1.29%)
Jun 15, 2020 15.50 16.33 15.34 16.12 11,228,930 -0.02(-0.14%)
Jun 12, 2020 15.89 16.18 15.38 16.15 9,592,431 +0.95(+6.25%)
Jun 11, 2020 15.54 15.64 14.90 15.20 12,741,148 -0.44(-2.82%)
Jun 10, 2020 16.45 16.45 15.29 15.64 12,942,674 -0.76(-4.66%)
Jun 09, 2020 16.56 16.79 16.26 16.40 8,863,386 -0.53(-3.15%)
Jun 08, 2020 16.33 16.96 16.24 16.93 10,089,207 +1.14(+7.18%)
Jun 05, 2020 16.35 16.91 15.71 15.80 11,987,925 +0.32(+2.10%)
Jun 04, 2020 15.08 15.73 14.94 15.47 12,163,453 +0.37(+2.45%)
Jun 03, 2020 14.66 15.27 14.66 15.10 11,952,325 +0.65(+4.49%)
Jun 02, 2020 14.69 14.87 14.43 14.46 8,802,123 -0.09(-0.64%)
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.