Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Annaly Capital Management Inc (NY: NLY )

19.01 -0.32 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 3.232 3.256 3.191 3.191 38,415,552 -0.04(-1.18%)
Feb 27, 2018 3.324 3.324 3.229 3.229 25,958,204 -0.08(-2.50%)
Feb 26, 2018 3.318 3.340 3.292 3.311 16,152,178 +0.01(+0.29%)
Feb 23, 2018 3.257 3.311 3.251 3.302 18,931,256 +0.06(+1.96%)
Feb 22, 2018 3.238 21,516,674 +0.01(+0.20%)
Feb 21, 2018 3.308 3.324 3.232 3.232 35,785,100 -0.07(-2.03%)
Feb 20, 2018 3.397 3.286 3.299 32,452,532 -0.10(-2.90%)
Feb 16, 2018 3.397 3.397 3.397 0 +0.01(+0.38%)
Feb 15, 2018 3.388 3.324 3.385 30,152,784 +0.08(+2.50%)
Feb 14, 2018 3.315 3.327 3.289 3.302 21,374,538 -0.02(-0.67%)
Feb 13, 2018 3.292 3.337 3.273 3.324 23,614,142 +0.05(+1.46%)
Feb 12, 2018 3.254 3.283 3.232 3.276 23,709,672 +0.03(+0.88%)
Feb 09, 2018 3.229 3.261 3.191 3.248 31,472,632 +0.03(+0.99%)
Feb 08, 2018 3.254 3.289 3.216 3.216 41,264,824 -0.03(-0.98%)
Feb 07, 2018 3.286 3.318 3.248 3.248 34,924,096 -0.03(-1.07%)
Feb 06, 2018 3.235 3.337 3.213 3.283 57,399,900 +0.00(+0.15%)
Feb 05, 2018 3.283 3.283 3.197 3.278 55,434,140 -0.02(-0.53%)
Feb 02, 2018 3.334 3.346 3.289 3.296 30,583,270 -0.04(-1.33%)
Feb 01, 2018 3.343 3.418 3.334 3.340 41,056,632 -0.01(-0.38%)
Jan 31, 2018 3.394 3.404 3.311 3.353 48,958,012 -0.02(-0.57%)
Jan 30, 2018 3.321 3.331 3.308 3.372 37,988,464 +0.03(+0.95%)
Jan 29, 2018 3.461 3.461 3.332 3.340 68,271,408 -0.13(-3.76%)
Jan 26, 2018 3.512 3.515 3.451 3.470 36,378,188 -0.04(-1.00%)
Jan 25, 2018 3.531 3.537 3.518 3.506 49,807,632 -0.03(-0.81%)
Jan 24, 2018 3.575 3.579 3.534 3.534 19,527,782 -0.03(-0.98%)
Jan 23, 2018 3.553 3.585 3.550 3.569 18,020,346 +0.02(+0.45%)
Jan 22, 2018 3.572 3.575 3.547 3.553 23,399,238 -0.01(-0.18%)
Jan 19, 2018 3.521 3.561 3.509 3.560 23,277,048 +0.03(+0.99%)
Jan 18, 2018 3.560 3.564 3.518 3.525 25,767,718 -0.04(-1.16%)
Jan 17, 2018 3.556 3.582 3.553 3.566 22,918,984 +0.01(+0.27%)
Jan 16, 2018 3.598 3.614 3.550 3.556 33,022,338 -0.04(-1.06%)
Jan 12, 2018 3.595 3.595 3.595 0 -0.04(-1.22%)
Jan 11, 2018 3.623 3.639 3.585 3.639 23,043,336 +0.02(+0.62%)
Jan 10, 2018 3.617 40,505,064 -0.04(-1.22%)
Jan 09, 2018 3.693 3.703 3.658 3.661 17,643,318 -0.03(-0.86%)
Jan 08, 2018 3.680 3.709 3.671 3.693 21,246,054 +0.01(+0.35%)
Jan 05, 2018 3.655 3.687 3.639 3.680 20,248,912 +0.03(+0.96%)
Jan 04, 2018 3.649 3.671 3.636 3.645 25,943,234 -0.00(-0.09%)
Jan 03, 2018 3.719 3.744 3.636 3.649 32,613,702 -0.06(-1.71%)
Jan 02, 2018 3.782 3.792 3.684 3.712 43,555,040 -0.07(-1.85%)
Dec 29, 2017 3.782 3.782 3.782 0 -0.04(-1.08%)
Dec 28, 2017 3.757 3.824 3.744 3.824 26,691,384 +0.36(+10.28%)
Dec 27, 2017 3.464 3.476 3.450 3.467 21,499,600 +0.01(+0.17%)
Dec 26, 2017 3.456 3.470 3.447 3.462 13,131,655 +0.01(+0.25%)
Dec 22, 2017 3.459 3.459 3.439 3.453 15,572,923 +0.00(+0.00%)
Dec 21, 2017 3.430 3.467 3.419 3.453 24,240,258 +0.03(+1.01%)
Dec 20, 2017 3.413 3.439 3.396 3.419 27,289,924 +0.02(+0.68%)
Dec 19, 2017 3.493 3.502 3.396 3.396 43,782,304 -0.09(-2.71%)
Dec 18, 2017 3.513 3.545 3.485 3.490 24,702,494 -0.02(-0.49%)
Dec 15, 2017 3.496 3.510 3.485 3.507 51,779,072 +0.02(+0.66%)
Dec 14, 2017 3.476 3.496 3.470 3.485 20,408,664 +0.01(+0.33%)
Dec 13, 2017 3.447 3.499 3.442 3.473 30,889,362 +0.02(+0.50%)
Dec 12, 2017 3.430 3.456 3.424 3.456 19,760,318 +0.02(+0.58%)
Dec 11, 2017 3.430 3.436 3.414 3.436 22,931,828 +0.02(+0.67%)
Dec 08, 2017 3.404 3.442 3.393 3.413 25,406,136 -0.02(-0.67%)
Dec 07, 2017 3.419 3.439 3.407 3.436 28,549,558 +0.01(+0.33%)
Dec 06, 2017 3.427 3.434 3.401 3.424 26,618,042 -0.01(-0.17%)
Dec 05, 2017 3.433 3.442 3.407 3.430 28,764,696 -0.01(-0.17%)
Dec 04, 2017 3.396 3.439 3.381 3.436 42,120,488 +0.05(+1.61%)
Dec 01, 2017 3.356 3.381 3.328 3.381 34,693,472 +0.04(+1.11%)
Nov 30, 2017 3.370 3.387 3.313 3.344 46,458,244 -0.03(-0.85%)
Nov 29, 2017 3.396 3.356 3.373 19,959,872 -0.01(-0.25%)
Nov 28, 2017 3.364 3.387 3.353 3.381 17,786,576 +0.01(+0.34%)
Nov 27, 2017 3.378 3.389 3.356 3.370 19,027,600 -0.01(-0.25%)
Nov 24, 2017 3.410 3.416 3.370 3.378 12,431,376 -0.03(-0.76%)
Nov 22, 2017 3.381 3.410 3.373 3.404 20,555,094 +0.02(+0.51%)
Nov 21, 2017 3.370 3.396 3.353 3.387 28,744,414 +0.03(+0.77%)
Nov 20, 2017 3.295 3.367 3.293 3.361 33,549,034 +0.07(+2.09%)
Nov 17, 2017 3.287 3.301 3.270 3.293 38,578,636 +0.01(+0.17%)
Nov 16, 2017 3.267 3.290 3.255 3.287 28,161,374 +0.03(+0.79%)
Nov 15, 2017 3.290 3.301 3.255 3.261 28,979,290 -0.03(-0.96%)
Nov 14, 2017 3.267 3.298 3.258 3.293 29,982,364 +0.03(+0.97%)
Nov 13, 2017 3.212 3.272 3.209 3.261 31,542,408 +0.04(+1.25%)
Nov 10, 2017 3.224 3.250 3.207 3.221 33,246,412 +0.00(+0.00%)
Nov 09, 2017 3.241 3.265 3.217 3.221 28,205,018 -0.02(-0.71%)
Nov 08, 2017 3.227 3.261 3.224 3.244 27,660,984 +0.02(+0.71%)
Nov 07, 2017 3.175 3.232 3.144 3.221 49,555,104 +0.06(+1.81%)
Nov 06, 2017 3.209 3.212 3.155 3.164 47,827,652 -0.05(-1.69%)
Nov 03, 2017 3.229 3.244 3.212 3.218 29,427,540 -0.02(-0.53%)
Nov 02, 2017 3.307 3.321 3.224 3.235 43,347,708 -0.07(-2.00%)
Nov 01, 2017 3.295 3.324 3.287 3.301 32,252,242 +0.02(+0.52%)
Oct 31, 2017 3.315 3.338 3.281 3.284 30,820,238 -0.03(-0.86%)
Oct 30, 2017 3.321 3.350 3.287 3.313 34,555,396 -0.01(-0.43%)
Oct 27, 2017 3.295 3.341 3.248 3.327 47,074,776 +0.03(+0.96%)
Oct 26, 2017 3.396 3.410 3.287 3.295 70,645,320 -0.10(-2.87%)
Oct 25, 2017 3.450 3.453 3.359 3.393 47,071,520 -0.06(-1.66%)
Oct 24, 2017 3.470 3.485 3.444 3.450 28,597,656 -0.01(-0.41%)
Oct 23, 2017 3.513 3.519 3.453 3.464 38,079,900 -0.06(-1.63%)
Oct 20, 2017 3.550 3.553 3.493 3.522 49,770,052 -0.02(-0.65%)
Oct 19, 2017 3.525 3.548 3.513 3.545 25,299,662 +0.02(+0.49%)
Oct 18, 2017 3.533 3.550 3.522 3.527 32,837,600 -0.00(-0.08%)
Oct 17, 2017 3.525 3.539 3.516 3.530 24,539,290 +0.02(+0.49%)
Oct 16, 2017 3.507 3.533 3.505 3.513 29,552,584 +0.01(+0.33%)
Oct 13, 2017 3.493 3.506 3.485 3.502 22,987,168 +0.01(+0.41%)
Oct 12, 2017 3.459 3.487 3.459 3.487 45,910,156 +0.03(+0.91%)
Oct 11, 2017 3.462 3.482 3.456 3.456 46,799,452 +0.00(+0.00%)
Oct 10, 2017 3.482 3.482 3.450 3.456 81,111,312 -0.02(-0.58%)
Oct 09, 2017 3.482 3.493 3.476 3.476 53,082,408 +0.00(+0.08%)
Oct 06, 2017 3.456 3.479 3.450 3.473 170,679,696 -0.07(-2.10%)
Oct 05, 2017 3.536 3.562 3.533 3.548 25,510,022 +0.01(+0.41%)
Oct 04, 2017 3.527 3.536 3.505 3.533 16,687,530 +0.01(+0.16%)
Oct 03, 2017 3.513 3.536 3.510 3.527 15,364,234 +0.01(+0.24%)
Oct 02, 2017 3.499 3.527 3.487 3.519 21,783,800 +0.03(+0.74%)
Sep 29, 2017 3.499 3.510 3.476 3.493 28,087,952 -0.01(-0.41%)
Sep 28, 2017 3.493 3.510 3.444 3.507 29,172,424 +0.28(+8.51%)
Sep 27, 2017 3.248 3.256 3.206 3.232 40,968,292 -0.02(-0.48%)
Sep 26, 2017 3.232 3.258 3.230 3.248 32,013,866 +0.02(+0.56%)
Sep 25, 2017 3.230 3.232 3.206 3.230 23,869,812 +0.01(+0.24%)
Sep 22, 2017 3.206 3.230 3.199 3.222 24,332,132 +0.02(+0.73%)
Sep 21, 2017 3.206 3.218 3.187 3.199 19,353,716 -0.00(-0.08%)
Sep 20, 2017 3.222 3.227 3.181 3.201 27,333,806 -0.02(-0.48%)
Sep 19, 2017 3.206 3.235 3.206 3.217 25,309,340 +0.01(+0.40%)
Sep 18, 2017 3.199 3.217 3.192 3.204 24,363,606 +0.01(+0.16%)
Sep 15, 2017 3.181 3.206 3.173 3.199 36,961,364 +0.03(+0.90%)
Sep 14, 2017 3.165 3.170 3.157 3.170 22,007,970 +0.01(+0.41%)
Sep 13, 2017 3.201 3.204 3.152 3.157 44,501,692 -0.06(-2.01%)
Sep 12, 2017 3.219 3.225 3.199 3.222 21,203,136 +0.01(+0.16%)
Sep 11, 2017 3.212 3.217 3.193 3.217 18,676,436 +0.02(+0.57%)
Sep 08, 2017 3.196 3.208 3.181 3.199 18,877,298 +0.00(+0.08%)
Sep 07, 2017 3.204 3.217 3.178 3.196 21,248,668 -0.01(-0.24%)
Sep 06, 2017 3.212 3.212 3.188 3.204 26,091,738 +0.01(+0.32%)
Sep 05, 2017 3.230 3.249 3.193 3.193 30,509,164 -0.03(-1.04%)
Sep 01, 2017 3.230 3.238 3.222 3.227 25,348,464 -0.01(-0.32%)
Aug 31, 2017 3.199 3.238 3.199 3.238 37,505,808 +0.04(+1.30%)
Aug 30, 2017 3.199 3.204 3.178 3.196 22,326,678 -0.00(-0.08%)
Aug 29, 2017 3.209 3.227 3.186 3.199 36,868,248 -0.02(-0.64%)
Aug 28, 2017 3.206 3.219 3.201 3.219 20,830,108 +0.01(+0.40%)
Aug 25, 2017 3.230 3.232 3.199 3.206 15,541,470 -0.03(-0.80%)
Aug 24, 2017 3.219 3.235 3.201 3.232 22,478,518 +0.02(+0.73%)
Aug 23, 2017 3.214 3.225 3.206 3.209 20,388,120 -0.02(-0.48%)
Aug 22, 2017 3.206 3.235 3.196 3.225 31,808,586 +0.02(+0.73%)
Aug 21, 2017 3.204 3.209 3.177 3.201 33,309,898 +0.01(+0.16%)
Aug 18, 2017 3.199 3.214 3.183 3.196 39,566,884 +0.01(+0.16%)
Aug 17, 2017 3.204 3.204 3.173 3.191 29,907,494 -0.01(-0.24%)
Aug 16, 2017 3.181 3.212 3.174 3.199 39,962,364 +0.01(+0.32%)
Aug 15, 2017 3.191 3.191 3.162 3.188 21,251,518 -0.00(-0.08%)
Aug 14, 2017 3.188 3.206 3.168 3.191 24,643,886 +0.02(+0.57%)
Aug 11, 2017 3.162 3.175 3.134 3.173 27,539,244 -0.01(-0.16%)
Aug 10, 2017 3.204 3.225 3.160 3.178 42,969,844 -0.02(-0.65%)
Aug 09, 2017 3.157 3.201 3.157 3.199 43,951,660 +0.04(+1.40%)
Aug 08, 2017 3.129 3.162 3.129 3.155 30,917,520 +0.02(+0.66%)
Aug 07, 2017 3.111 3.139 3.098 3.134 31,620,654 +0.02(+0.75%)
Aug 04, 2017 3.144 3.147 3.103 3.111 24,656,094 -0.04(-1.15%)
Aug 03, 2017 3.160 3.173 3.113 3.147 36,246,472 -0.01(-0.16%)
Aug 02, 2017 3.134 3.152 3.118 3.152 36,653,992 +0.02(+0.75%)
Aug 01, 2017 3.126 3.137 3.087 3.129 31,875,204 +0.01(+0.42%)
Jul 31, 2017 3.100 3.118 3.087 3.116 33,874,760 +0.03(+0.84%)
Jul 28, 2017 3.092 3.092 3.064 3.090 39,833,480 +0.01(+0.25%)
Jul 27, 2017 3.061 3.092 3.046 3.082 45,133,244 +0.02(+0.59%)
Jul 26, 2017 3.064 3.087 3.056 3.064 37,600,636 +0.01(+0.25%)
Jul 25, 2017 3.098 3.102 3.036 3.056 50,065,332 -0.03(-0.92%)
Jul 24, 2017 3.085 3.103 3.077 3.085 54,698,520 +0.01(+0.34%)
Jul 21, 2017 3.046 3.080 3.038 3.074 71,128,136 +0.03(+1.02%)
Jul 20, 2017 3.054 3.036 3.043 90,685,616 -0.00(-0.09%)
Jul 19, 2017 3.048 3.058 3.036 3.046 78,797,984 -0.00(-0.08%)
Jul 18, 2017 3.036 3.059 3.030 3.048 267,251,280 -0.13(-4.00%)
Jul 17, 2017 3.193 3.204 3.165 3.175 26,312,748 -0.02(-0.57%)
Jul 14, 2017 3.157 3.201 3.152 3.193 15,885,892 +0.04(+1.23%)
Jul 13, 2017 3.199 3.201 3.149 3.155 20,619,102 -0.04(-1.22%)
Jul 12, 2017 3.181 3.209 3.179 3.193 27,152,004 +0.02(+0.57%)
Jul 11, 2017 3.173 3.178 3.152 3.175 22,518,564 +0.01(+0.41%)
Jul 10, 2017 3.126 3.173 3.124 3.162 26,561,168 +0.04(+1.16%)
Jul 07, 2017 3.157 3.157 3.121 3.126 17,929,132 -0.04(-1.15%)
Jul 06, 2017 3.170 3.181 3.148 3.162 30,532,906 -0.02(-0.57%)
Jul 05, 2017 3.165 3.222 3.165 3.181 28,031,962 +0.01(+0.41%)
Jul 03, 2017 3.121 3.175 3.118 3.168 20,146,534 +0.05(+1.49%)
Jun 30, 2017 3.108 3.126 3.108 3.121 23,986,232 +0.01(+0.42%)
Jun 29, 2017 3.124 3.134 3.077 3.108 30,820,290 -0.03(-0.91%)
Jun 28, 2017 3.129 3.154 3.087 3.137 33,515,366 +0.24(+8.42%)
Jun 27, 2017 2.968 2.968 2.892 2.893 42,990,232 -0.07(-2.29%)
Jun 26, 2017 2.949 2.977 2.937 2.961 33,042,036 +0.01(+0.48%)
Jun 23, 2017 2.923 2.954 2.919 2.947 37,155,976 +0.04(+1.20%)
Jun 22, 2017 2.902 2.928 2.895 2.912 21,352,134 +0.01(+0.48%)
Jun 21, 2017 2.895 2.918 2.886 2.898 26,271,238 +0.00(+0.08%)
Jun 20, 2017 2.919 2.926 2.882 2.895 23,313,890 -0.02(-0.64%)
Jun 19, 2017 2.898 2.928 2.893 2.914 32,809,144 +0.02(+0.81%)
Jun 16, 2017 2.893 2.912 2.888 2.891 62,460,084 +0.00(+0.16%)
Jun 15, 2017 2.863 2.898 2.853 2.886 22,463,190 +0.01(+0.41%)
Jun 14, 2017 2.846 2.883 2.846 2.874 36,227,452 +0.03(+1.15%)
Jun 13, 2017 2.846 2.856 2.821 2.842 28,384,796 +0.00(+0.00%)
Jun 12, 2017 2.837 2.858 2.835 2.842 22,303,148 +0.00(+0.16%)
Jun 09, 2017 2.830 2.849 2.825 2.837 36,077,288 +0.00(+0.00%)
Jun 08, 2017 2.818 2.842 2.804 2.837 25,066,134 +0.02(+0.66%)
Jun 07, 2017 2.809 2.823 2.790 2.818 24,512,114 +0.01(+0.42%)
Jun 06, 2017 2.804 2.811 2.776 2.807 21,800,788 +0.01(+0.50%)
Jun 05, 2017 2.811 2.814 2.778 2.792 26,176,008 -0.02(-0.75%)
Jun 02, 2017 2.814 2.830 2.809 2.814 33,837,516 +0.00(+0.00%)
Jun 01, 2017 2.795 2.830 2.785 2.814 37,562,380 +0.01(+0.42%)
May 31, 2017 2.762 2.802 2.757 2.802 55,778,400 +0.04(+1.53%)
May 30, 2017 2.762 2.764 2.743 2.760 15,645,845 -0.00(-0.17%)
May 26, 2017 2.760 2.767 2.736 2.764 18,687,200 +0.01(+0.25%)
May 25, 2017 2.750 2.774 2.743 2.757 20,888,488 +0.00(+0.17%)
May 24, 2017 2.739 2.760 2.732 2.753 25,973,598 +0.02(+0.77%)
May 23, 2017 2.725 2.741 2.716 2.732 26,049,972 +0.01(+0.52%)
May 22, 2017 2.697 2.725 2.688 2.718 20,060,128 +0.03(+1.04%)
May 19, 2017 2.678 2.699 2.671 2.690 23,916,736 +0.01(+0.52%)
May 18, 2017 2.683 2.692 2.666 2.676 28,749,724 -0.01(-0.44%)
May 17, 2017 2.652 2.692 2.652 2.687 33,944,884 +0.03(+1.23%)
May 16, 2017 2.657 2.678 2.655 2.655 22,722,660 -0.01(-0.35%)
May 15, 2017 2.643 2.664 2.638 2.664 25,187,102 +0.02(+0.80%)
May 12, 2017 2.655 2.664 2.640 2.643 19,069,358 +0.00(+0.00%)
May 11, 2017 2.638 2.650 2.631 2.643 24,485,228 +0.00(+0.00%)
May 10, 2017 2.626 2.651 2.624 2.643 29,409,690 +0.01(+0.53%)
May 09, 2017 2.671 2.685 2.617 2.629 54,553,460 -0.05(-1.75%)
May 08, 2017 2.708 2.715 2.673 2.676 32,062,396 -0.02(-0.87%)
May 05, 2017 2.678 2.716 2.676 2.699 39,456,248 +0.02(+0.61%)
May 04, 2017 2.706 2.708 2.643 2.683 56,783,980 -0.01(-0.52%)
May 03, 2017 2.732 2.741 2.690 2.697 65,371,724 -0.04(-1.37%)
May 02, 2017 2.767 2.770 2.713 2.734 50,960,808 -0.04(-1.52%)
May 01, 2017 2.768 2.792 2.760 2.776 36,464,300 +0.01(+0.51%)
Apr 28, 2017 2.804 2.804 2.743 2.762 56,484,636 -0.04(-1.50%)
Apr 27, 2017 2.755 2.822 2.748 2.804 54,922,764 +0.06(+2.04%)
Apr 26, 2017 2.750 2.760 2.741 2.748 35,384,988 +0.00(+0.00%)
Apr 25, 2017 2.750 2.760 2.739 2.748 30,365,024 -0.00(-0.09%)
Apr 24, 2017 2.755 2.760 2.722 2.750 37,184,052 +0.00(+0.00%)
Apr 21, 2017 2.741 2.760 2.732 2.750 27,124,064 +0.01(+0.51%)
Apr 20, 2017 2.746 2.755 2.711 2.736 30,538,572 -0.00(-0.17%)
Apr 19, 2017 2.753 2.757 2.729 2.741 23,083,182 -0.01(-0.34%)
Apr 18, 2017 2.746 2.757 2.736 2.750 27,655,612 +0.01(+0.26%)
Apr 17, 2017 2.720 2.748 2.720 2.743 36,593,084 +0.02(+0.86%)
Apr 13, 2017 2.699 2.729 2.698 2.720 38,048,148 +0.02(+0.87%)
Apr 12, 2017 2.683 2.704 2.683 2.697 30,749,264 +0.01(+0.35%)
Apr 11, 2017 2.662 2.687 2.657 2.687 34,320,836 +0.02(+0.88%)
Apr 10, 2017 2.643 2.664 2.638 2.664 26,435,944 +0.02(+0.71%)
Apr 07, 2017 2.650 2.650 2.631 2.645 29,379,402 +0.00(+0.00%)
Apr 06, 2017 2.640 2.652 2.631 2.645 35,546,836 +0.00(+0.00%)
Apr 05, 2017 2.631 2.647 2.619 2.645 48,716,648 +0.02(+0.80%)
Apr 04, 2017 2.596 2.629 2.596 2.624 27,204,080 +0.02(+0.90%)
Apr 03, 2017 2.598 2.615 2.594 2.601 32,793,546 +0.00(+0.09%)
Mar 31, 2017 2.598 2.615 2.591 2.598 26,756,698 +0.00(+0.00%)
Mar 30, 2017 2.601 2.608 2.589 2.598 19,436,240 -0.00(-0.09%)
Mar 29, 2017 2.582 2.608 2.577 2.601 43,326,144 +0.24(+9.99%)
Mar 28, 2017 2.352 2.377 2.350 2.364 58,437,852 +0.02(+0.71%)
Mar 27, 2017 2.329 2.348 2.323 2.348 38,470,044 +0.02(+0.81%)
Mar 24, 2017 2.344 2.354 2.329 2.329 31,962,586 -0.01(-0.54%)
Mar 23, 2017 2.333 2.348 2.332 2.341 37,668,012 +0.01(+0.45%)
Mar 22, 2017 2.321 2.339 2.321 2.331 36,856,864 +0.01(+0.54%)
Mar 21, 2017 2.323 2.331 2.305 2.318 47,318,348 +0.00(+0.09%)
Mar 20, 2017 2.304 2.331 2.302 2.316 37,050,652 +0.02(+0.73%)
Mar 17, 2017 2.296 2.314 2.289 2.300 69,170,552 +0.01(+0.46%)
Mar 16, 2017 2.304 2.304 2.281 2.289 42,361,932 +0.00(+0.00%)
Mar 15, 2017 2.266 2.306 2.266 2.289 52,626,392 +0.03(+1.39%)
Mar 14, 2017 2.264 2.266 2.252 2.258 23,973,304 -0.00(-0.09%)
Mar 13, 2017 2.291 2.308 2.256 2.260 28,967,654 -0.03(-1.46%)
Mar 10, 2017 2.243 2.298 2.256 2.293 40,273,884 +0.05(+2.24%)
Mar 09, 2017 2.258 2.283 2.221 2.243 41,659,840 -0.01(-0.56%)
Mar 08, 2017 2.296 2.296 2.254 2.256 37,799,008 -0.04(-1.73%)
Mar 07, 2017 2.293 2.300 2.289 2.296 25,779,896 -0.00(-0.18%)
Mar 06, 2017 2.291 2.300 2.283 2.300 30,636,656 +0.01(+0.36%)
Mar 03, 2017 2.285 2.293 2.273 2.291 21,670,632 +0.01(+0.27%)
Mar 02, 2017 2.277 2.291 2.277 2.285 22,628,666 +0.00(+0.18%)
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.