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: 6:30 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 (%)
Sep 30, 2015 1.112 1.124 1.101 1.121 90,999,816 +0.01(+1.23%)
Sep 29, 2015 1.128 1.135 1.106 1.108 96,975,472 -0.02(-1.81%)
Sep 28, 2015 1.146 1.147 1.124 1.128 156,735,376 +0.08(+7.70%)
Sep 25, 2015 1.063 1.065 1.047 1.047 122,080,560 -0.01(-1.23%)
Sep 24, 2015 1.055 1.065 1.048 1.060 92,542,952 +0.00(+0.38%)
Sep 23, 2015 1.047 1.059 1.045 1.056 65,596,728 +0.01(+1.06%)
Sep 22, 2015 1.055 1.060 1.043 1.045 85,137,680 -0.02(-1.42%)
Sep 21, 2015 1.043 1.062 1.043 1.060 105,288,856 +0.02(+1.74%)
Sep 18, 2015 1.051 1.057 1.042 1.042 150,323,520 -0.01(-0.48%)
Sep 17, 2015 1.024 1.057 1.018 1.047 135,298,160 +0.02(+2.16%)
Sep 16, 2015 1.021 1.030 1.018 1.025 53,397,236 +0.00(+0.39%)
Sep 15, 2015 1.016 1.026 1.014 1.021 56,203,168 +0.00(+0.40%)
Sep 14, 2015 1.016 1.020 1.012 1.017 41,225,260 +0.00(+0.30%)
Sep 11, 2015 1.002 1.014 1.000 1.014 49,432,028 +0.01(+1.41%)
Sep 10, 2015 1.009 1.010 0.9972 1.000 88,389,592 -0.01(-0.60%)
Sep 09, 2015 1.026 1.030 1.006 1.006 86,790,040 -0.02(-1.67%)
Sep 08, 2015 1.025 1.026 1.015 1.023 63,798,772 +0.01(+0.79%)
Sep 04, 2015 1.023 1.015 1.015 1.015 59,114,892 -0.01(-1.17%)
Sep 03, 2015 1.024 1.029 1.016 1.027 69,855,496 +0.01(+0.79%)
Sep 02, 2015 1.014 1.026 1.011 1.019 89,715,072 +0.01(+0.70%)
Sep 01, 2015 1.003 1.013 1.001 1.012 69,784,056 +0.00(+0.10%)
Aug 31, 2015 1.022 1.024 1.009 1.011 70,082,616 -0.01(-1.08%)
Aug 28, 2015 1.027 1.030 1.016 1.022 60,509,308 -0.00(-0.39%)
Aug 27, 2015 1.005 1.030 1.005 1.026 84,072,648 +0.02(+2.30%)
Aug 26, 2015 1.000 1.009 0.9951 1.003 102,810,632 +0.01(+1.01%)
Aug 25, 2015 1.031 1.034 0.9921 0.9931 132,207,624 -0.01(-0.90%)
Aug 24, 2015 0.9921 1.032 0.9770 1.002 223,410,816 -0.03(-2.83%)
Aug 21, 2015 1.046 1.055 1.031 1.031 146,761,904 -0.02(-1.54%)
Aug 20, 2015 1.046 1.058 1.046 1.047 140,362,400 -0.00(-0.19%)
Aug 19, 2015 1.046 1.052 1.040 1.049 179,047,680 +0.00(+0.29%)
Aug 18, 2015 1.039 1.048 1.033 1.046 173,578,816 +0.00(+0.39%)
Aug 17, 2015 1.043 1.045 1.038 1.042 157,784,496 -0.00(-0.19%)
Aug 14, 2015 1.030 1.046 1.028 1.044 84,414,328 +0.01(+0.87%)
Aug 13, 2015 1.034 1.037 1.026 1.035 101,290,864 +0.01(+0.49%)
Aug 12, 2015 1.025 1.033 1.020 1.030 270,127,872 +0.01(+0.89%)
Aug 11, 2015 1.011 1.025 1.008 1.021 168,345,360 +0.01(+0.89%)
Aug 10, 2015 1.014 1.016 1.009 1.012 123,611,840 -0.00(-0.10%)
Aug 07, 2015 1.013 1.016 1.008 1.013 106,102,840 -0.00(-0.10%)
Aug 06, 2015 1.010 1.018 1.006 1.014 175,543,632 +0.02(+2.13%)
Aug 05, 2015 1.003 1.004 0.9911 0.9931 141,011,696 -0.01(-0.80%)
Aug 04, 2015 1.005 1.010 0.9972 1.001 50,183,344 -0.01(-0.60%)
Aug 03, 2015 1.001 1.010 1.000 1.007 82,209,608 +0.01(+0.70%)
Jul 31, 2015 1.004 1.013 0.9992 1.000 106,053,800 +0.00(+0.10%)
Jul 30, 2015 0.9851 1.004 0.9821 0.9992 78,425,264 +0.01(+1.02%)
Jul 29, 2015 0.9801 0.9891 0.9760 0.9891 51,082,620 +0.01(+0.72%)
Jul 28, 2015 0.9700 0.9921 0.9660 0.9821 104,789,976 +0.01(+1.45%)
Jul 27, 2015 0.9610 0.9740 0.9569 0.9680 72,799,176 +0.01(+0.63%)
Jul 24, 2015 0.9690 0.9801 0.9620 0.9620 57,366,388 -0.01(-1.14%)
Jul 23, 2015 0.9760 0.9776 0.9690 0.9730 74,259,696 -0.00(-0.41%)
Jul 22, 2015 0.9811 0.9851 0.9750 0.9770 51,648,064 -0.01(-0.51%)
Jul 21, 2015 0.9821 0.9891 0.9801 0.9821 136,352,720 -0.00(-0.41%)
Jul 20, 2015 0.9831 0.9921 0.9750 0.9861 133,368,112 +0.00(+0.31%)
Jul 17, 2015 0.9740 0.9841 0.9720 0.9831 116,689,472 +0.01(+0.72%)
Jul 16, 2015 0.9811 0.9871 0.9740 0.9760 89,791,144 -0.00(-0.31%)
Jul 15, 2015 0.9569 0.9831 0.9519 0.9791 195,539,920 +0.02(+2.31%)
Jul 14, 2015 0.9519 0.9590 0.9509 0.9569 62,184,248 +0.00(+0.21%)
Jul 13, 2015 0.9549 0.9610 0.9509 0.9549 58,273,632 -0.00(-0.11%)
Jul 10, 2015 0.9580 0.9620 0.9509 0.9559 46,974,744 +0.00(+0.11%)
Jul 09, 2015 0.9680 0.9710 0.9539 0.9549 67,389,368 -0.01(-1.14%)
Jul 08, 2015 0.9700 0.9750 0.9630 0.9660 115,655,440 -0.01(-0.62%)
Jul 07, 2015 0.9519 0.9730 0.9519 0.9720 172,622,448 +0.03(+3.09%)
Jul 06, 2015 0.9368 0.9459 0.9358 0.9429 83,343,592 +0.00(+0.32%)
Jul 02, 2015 0.9368 0.9399 0.9399 0.9399 62,478,420 +0.00(+0.43%)
Jul 01, 2015 0.9288 0.9389 0.9218 0.9358 73,249,592 +0.01(+1.31%)
Jun 30, 2015 0.9258 0.9358 0.9238 0.9238 140,425,008 -0.00(-0.22%)
Jun 29, 2015 0.9308 0.9378 0.9238 0.9258 99,722,992 -0.01(-1.07%)
Jun 26, 2015 0.9514 0.9519 0.9348 0.9358 112,896,008 +0.07(+8.63%)
Jun 25, 2015 0.8703 0.8703 0.8615 0.8615 89,304,440 -0.01(-0.91%)
Jun 24, 2015 0.8738 0.8764 0.8694 0.8694 78,641,904 -0.00(-0.50%)
Jun 23, 2015 0.8738 0.8764 0.8703 0.8738 63,034,188 +0.00(+0.30%)
Jun 22, 2015 0.8756 0.8800 0.8712 0.8712 65,836,668 -0.00(-0.10%)
Jun 19, 2015 0.8826 0.8853 0.8720 0.8720 192,008,400 -0.01(-1.10%)
Jun 18, 2015 0.8782 0.8826 0.8769 0.8817 107,784,040 +0.00(+0.50%)
Jun 17, 2015 0.8650 0.8791 0.8641 0.8773 131,181,544 +0.01(+1.22%)
Jun 16, 2015 0.8676 0.8703 0.8641 0.8667 81,902,112 -0.00(-0.20%)
Jun 15, 2015 0.8747 0.8773 0.8667 0.8685 89,795,792 -0.01(-0.81%)
Jun 12, 2015 0.8782 0.8800 0.8720 0.8756 46,362,912 -0.00(-0.50%)
Jun 11, 2015 0.8694 0.8809 0.8694 0.8800 104,058,464 +0.01(+1.32%)
Jun 10, 2015 0.8659 0.8712 0.8641 0.8685 93,028,424 +0.00(+0.10%)
Jun 09, 2015 0.8712 0.8764 0.8632 0.8676 114,325,136 -0.01(-0.71%)
Jun 08, 2015 0.8756 0.8791 0.8703 0.8738 162,770,560 -0.00(-0.30%)
Jun 05, 2015 0.8809 0.8897 0.8747 0.8764 203,427,808 -0.01(-1.39%)
Jun 04, 2015 0.8888 0.8932 0.8853 0.8888 164,245,888 -0.00(-0.49%)
Jun 03, 2015 0.9011 0.9011 0.8879 0.8932 120,318,928 -0.01(-1.07%)
Jun 02, 2015 0.9091 0.9099 0.9002 0.9029 82,565,896 -0.01(-1.06%)
Jun 01, 2015 0.9214 0.9205 0.9099 0.9126 87,258,024 -0.01(-0.86%)
May 29, 2015 0.9144 0.9205 0.9113 0.9205 422,834,368 +0.01(+1.06%)
May 28, 2015 0.9038 0.9152 0.9038 0.9108 148,026,976 +0.01(+0.68%)
May 27, 2015 0.9011 0.9082 0.9002 0.9047 79,891,968 +0.00(+0.29%)
May 26, 2015 0.9033 0.9047 0.9011 0.9020 62,380,552 -0.00(-0.20%)
May 22, 2015 0.9038 0.9038 0.9038 0.9038 82,799,504 +0.00(+0.20%)
May 21, 2015 0.9011 0.9055 0.9002 0.9020 74,249,616 +0.00(+0.20%)
May 20, 2015 0.8994 0.9047 0.8994 0.9002 92,155,792 +0.00(+0.20%)
May 19, 2015 0.8994 0.9038 0.8950 0.8985 101,309,472 -0.00(-0.20%)
May 18, 2015 0.8950 0.9002 0.8941 0.9002 50,140,260 +0.00(+0.29%)
May 15, 2015 0.8923 0.8994 0.8905 0.8976 65,151,200 +0.01(+0.59%)
May 14, 2015 0.8879 0.8941 0.8879 0.8923 42,681,412 +0.01(+0.70%)
May 13, 2015 0.8923 0.8950 0.8853 0.8861 61,248,972 -0.00(-0.50%)
May 12, 2015 0.8817 0.8950 0.8809 0.8905 82,160,872 +0.01(+0.90%)
May 11, 2015 0.8879 0.8879 0.8809 0.8826 109,931,696 -0.01(-0.89%)
May 08, 2015 0.8914 0.8958 0.8835 0.8905 83,416,504 +0.00(+0.40%)
May 07, 2015 0.8729 0.8888 0.8597 0.8870 164,476,128 +0.01(+0.80%)
May 06, 2015 0.8835 0.8844 0.8764 0.8800 128,775,200 -0.01(-0.60%)
May 05, 2015 0.8941 0.8941 0.8835 0.8853 97,537,320 -0.01(-1.08%)
May 04, 2015 0.8905 0.8967 0.8897 0.8950 96,617,144 +0.00(+0.30%)
May 01, 2015 0.8861 0.8958 0.8879 0.8923 92,214,864 +0.00(+0.50%)
Apr 30, 2015 0.8932 0.8941 0.8826 0.8879 194,896,704 -0.00(-0.30%)
Apr 29, 2015 0.8870 0.8950 0.8870 0.8905 139,367,328 -0.00(-0.49%)
Apr 28, 2015 0.9002 0.9029 0.8905 0.8950 91,055,880 -0.01(-0.78%)
Apr 27, 2015 0.9020 0.9047 0.9011 0.9020 58,089,104 -0.00(-0.20%)
Apr 24, 2015 0.9047 0.9055 0.9020 0.9038 49,743,692 -0.00(-0.10%)
Apr 23, 2015 0.9055 0.9064 0.9029 0.9047 48,148,048 -0.00(-0.10%)
Apr 22, 2015 0.9047 0.9064 0.9016 0.9055 47,556,044 +0.00(+0.20%)
Apr 21, 2015 0.9099 0.9126 0.9029 0.9038 68,427,704 -0.01(-0.68%)
Apr 20, 2015 0.9082 0.9099 0.9055 0.9099 67,069,912 +0.00(+0.29%)
Apr 17, 2015 0.9064 0.9117 0.9055 0.9073 64,866,184 +0.00(+0.00%)
Apr 16, 2015 0.9047 0.9108 0.9002 0.9073 61,860,280 +0.00(+0.29%)
Apr 15, 2015 0.9091 0.9135 0.9047 0.9047 91,193,744 -0.01(-0.58%)
Apr 14, 2015 0.9152 0.9174 0.9091 0.9099 103,772,320 -0.00(-0.29%)
Apr 13, 2015 0.9161 0.9188 0.9126 0.9126 93,397,464 -0.00(-0.48%)
Apr 10, 2015 0.9144 0.9214 0.9144 0.9170 64,509,284 +0.01(+0.58%)
Apr 09, 2015 0.9179 0.9205 0.9117 0.9117 110,959,720 -0.01(-0.67%)
Apr 08, 2015 0.9144 0.9214 0.9135 0.9179 112,359,488 -0.00(-0.10%)
Apr 07, 2015 0.9293 0.9302 0.9179 0.9188 103,948,920 -0.01(-0.95%)
Apr 06, 2015 0.9214 0.9302 0.9214 0.9276 59,586,576 +0.01(+0.67%)
Apr 02, 2015 0.9223 0.9214 0.9214 0.9214 47,288,728 +0.00(+0.10%)
Apr 01, 2015 0.9170 0.9241 0.9161 0.9205 84,128,624 +0.00(+0.38%)
Mar 31, 2015 0.9214 0.9245 0.9170 0.9170 107,099,056 -0.00(-0.48%)
Mar 30, 2015 0.9285 0.9320 0.9188 0.9214 119,095,608 -0.01(-0.76%)
Mar 27, 2015 0.9293 0.9355 0.9232 0.9285 91,600,896 +0.08(+9.46%)
Mar 26, 2015 0.8467 0.8529 0.8459 0.8482 92,210,744 +0.00(+0.19%)
Mar 25, 2015 0.8490 0.8561 0.8467 0.8467 120,426,728 +0.00(+0.00%)
Mar 24, 2015 0.8545 0.8545 0.8467 0.8467 92,780,352 -0.01(-0.64%)
Mar 23, 2015 0.8420 0.8569 0.8412 0.8521 143,732,368 +0.01(+1.21%)
Mar 20, 2015 0.8412 0.8498 0.8396 0.8420 270,453,632 +0.00(+0.37%)
Mar 19, 2015 0.8404 0.8443 0.8349 0.8388 75,369,296 -0.00(-0.19%)
Mar 18, 2015 0.8325 0.8459 0.8302 0.8404 142,463,952 +0.01(+1.04%)
Mar 17, 2015 0.8255 0.8341 0.8239 0.8318 79,128,160 +0.01(+0.86%)
Mar 16, 2015 0.8208 0.8310 0.8208 0.8247 86,390,160 +0.00(+0.19%)
Mar 13, 2015 0.8161 0.8231 0.8114 0.8231 116,501,456 +0.01(+0.86%)
Mar 12, 2015 0.8090 0.8184 0.8090 0.8161 86,831,200 +0.01(+1.07%)
Mar 11, 2015 0.8122 0.8161 0.8067 0.8075 111,977,096 -0.00(-0.48%)
Mar 10, 2015 0.8161 0.8161 0.8098 0.8114 92,843,864 -0.01(-0.77%)
Mar 09, 2015 0.8177 0.8271 0.8161 0.8177 76,348,600 +0.00(+0.00%)
Mar 06, 2015 0.8239 0.8271 0.8145 0.8177 135,998,464 -0.01(-1.70%)
Mar 05, 2015 0.8365 0.8373 0.8286 0.8318 73,704,208 -0.01(-0.66%)
Mar 04, 2015 0.8310 0.8392 0.8310 0.8373 91,564,536 +0.01(+0.75%)
Mar 03, 2015 0.8318 0.8325 0.8278 0.8310 77,433,968 -0.00(-0.09%)
Mar 02, 2015 0.8325 0.8380 0.8294 0.8318 83,516,776 -0.00(-0.09%)
Feb 27, 2015 0.8286 0.8365 0.8278 0.8325 123,794,840 +0.00(+0.47%)
Feb 26, 2015 0.8325 0.8349 0.8263 0.8286 90,890,928 -0.01(-0.66%)
Feb 25, 2015 0.8294 0.8474 0.8271 0.8341 103,906,152 -0.00(-0.09%)
Feb 24, 2015 0.8388 0.8388 0.8318 0.8349 103,030,400 -0.01(-0.65%)
Feb 23, 2015 0.8404 0.8435 0.8353 0.8404 63,077,084 +0.00(+0.00%)
Feb 20, 2015 0.8420 0.8435 0.8373 0.8404 70,462,032 -0.00(-0.09%)
Feb 19, 2015 0.8365 0.8459 0.8333 0.8412 90,900,864 +0.00(+0.37%)
Feb 18, 2015 0.8373 0.8396 0.8271 0.8380 62,735,236 -0.00(-0.09%)
Feb 17, 2015 0.8341 0.8470 0.8333 0.8388 74,473,600 +0.00(+0.09%)
Feb 13, 2015 0.8357 0.8380 0.8380 0.8380 85,045,720 +0.00(+0.28%)
Feb 12, 2015 0.8271 0.8373 0.8267 0.8357 78,487,184 +0.01(+1.43%)
Feb 11, 2015 0.8239 0.8286 0.8216 0.8239 52,812,052 -0.00(-0.10%)
Feb 10, 2015 0.8294 0.8325 0.8247 0.8247 98,501,984 -0.00(-0.28%)
Feb 09, 2015 0.8231 0.8302 0.8216 0.8271 72,612,384 +0.00(+0.48%)
Feb 06, 2015 0.8255 0.8255 0.8129 0.8231 123,625,832 -0.01(-0.66%)
Feb 05, 2015 0.8177 0.8310 0.8141 0.8286 131,702,392 +0.01(+1.25%)
Feb 04, 2015 0.8286 0.8318 0.8169 0.8184 88,306,048 -0.01(-1.51%)
Feb 03, 2015 0.8169 0.8310 0.8161 0.8310 88,210,928 +0.01(+1.24%)
Feb 02, 2015 0.8263 0.8263 0.8137 0.8208 120,870,408 -0.01(-0.85%)
Jan 30, 2015 0.8231 0.8310 0.8169 0.8278 132,431,384 +0.00(+0.09%)
Jan 29, 2015 0.8325 0.8388 0.8153 0.8271 129,430,200 +0.00(+0.00%)
Jan 28, 2015 0.8357 0.8365 0.8263 0.8271 78,091,672 -0.01(-0.94%)
Jan 27, 2015 0.8341 0.8396 0.8282 0.8349 69,777,024 -0.00(-0.19%)
Jan 26, 2015 0.8271 0.8373 0.8247 0.8365 97,946,136 +0.01(+1.14%)
Jan 23, 2015 0.8373 0.8396 0.8200 0.8271 153,486,800 -0.01(-1.12%)
Jan 22, 2015 0.8263 0.8388 0.8247 0.8365 106,815,688 +0.01(+1.52%)
Jan 21, 2015 0.8192 0.8247 0.8122 0.8239 98,908,936 +0.00(+0.57%)
Jan 20, 2015 0.8325 0.8365 0.8145 0.8192 116,866,864 -0.01(-1.51%)
Jan 16, 2015 0.8286 0.8416 0.8247 0.8318 123,907,696 +0.00(+0.19%)
Jan 15, 2015 0.8333 0.8373 0.8286 0.8302 89,093,312 -0.00(-0.38%)
Jan 14, 2015 0.8302 0.8333 0.8208 0.8333 124,763,440 -0.00(-0.09%)
Jan 13, 2015 0.8474 0.8474 0.8286 0.8341 103,106,960 -0.01(-1.57%)
Jan 12, 2015 0.8467 0.8506 0.8396 0.8474 78,240,216 +0.00(+0.00%)
Jan 09, 2015 0.8553 0.8561 0.8459 0.8474 74,368,864 -0.01(-0.92%)
Jan 08, 2015 0.8592 0.8604 0.8518 0.8553 68,908,896 -0.00(-0.27%)
Jan 07, 2015 0.8608 0.8631 0.8537 0.8576 78,594,976 -0.00(-0.45%)
Jan 06, 2015 0.8608 0.8631 0.8561 0.8616 124,979,120 +0.00(+0.55%)
Jan 05, 2015 0.8608 0.8623 0.8529 0.8569 82,632,384 -0.01(-1.00%)
Jan 02, 2015 0.8506 0.8694 0.8474 0.8655 92,626,528 +0.02(+2.13%)
Dec 31, 2014 0.8584 0.8474 0.8474 0.8474 115,526,256 -0.01(-1.55%)
Dec 30, 2014 0.8663 0.8702 0.8545 0.8608 128,211,280 -0.01(-0.63%)
Dec 29, 2014 0.8655 0.8741 0.8647 0.8663 103,115,928 +0.07(+8.97%)
Dec 26, 2014 0.7865 0.7991 0.7851 0.7949 80,383,000 +0.01(+1.16%)
Dec 24, 2014 0.7879 0.7858 0.7858 0.7858 69,039,896 -0.00(-0.44%)
Dec 23, 2014 0.7956 0.7963 0.7886 0.7893 76,604,512 -0.00(-0.53%)
Dec 22, 2014 0.7949 0.7956 0.7907 0.7935 101,208,728 -0.00(-0.09%)
Dec 19, 2014 0.7851 0.7942 0.7809 0.7942 222,846,256 +0.01(+0.89%)
Dec 18, 2014 0.7865 0.7900 0.7802 0.7872 91,764,552 +0.00(+0.27%)
Dec 17, 2014 0.7774 0.7858 0.7753 0.7851 130,948,288 +0.01(+1.17%)
Dec 16, 2014 0.7837 0.7900 0.7753 0.7760 106,182,592 -0.01(-1.07%)
Dec 15, 2014 0.8005 0.8008 0.7830 0.7844 96,303,920 -0.02(-1.93%)
Dec 12, 2014 0.8054 0.8061 0.7991 0.7998 81,224,576 -0.01(-0.95%)
Dec 11, 2014 0.7942 0.8075 0.7900 0.8075 146,374,192 +0.01(+1.68%)
Dec 10, 2014 0.7984 0.8005 0.7935 0.7942 85,964,600 -0.01(-0.87%)
Dec 09, 2014 0.7914 0.8026 0.7900 0.8012 87,131,584 +0.01(+0.70%)
Dec 08, 2014 0.8026 0.8068 0.7907 0.7956 117,011,408 -0.01(-0.87%)
Dec 05, 2014 0.8082 0.8096 0.7984 0.8026 126,969,752 -0.01(-1.72%)
Dec 04, 2014 0.8131 0.8166 0.8110 0.8166 62,778,956 +0.00(+0.26%)
Dec 03, 2014 0.8103 0.8166 0.8096 0.8145 69,147,560 +0.00(+0.17%)
Dec 02, 2014 0.8096 0.8131 0.8068 0.8131 81,705,136 +0.00(+0.52%)
Dec 01, 2014 0.8075 0.8089 0.8040 0.8089 78,873,624 +0.00(+0.17%)
Nov 28, 2014 0.8082 0.8110 0.8061 0.8075 50,343,144 +0.00(+0.00%)
Nov 26, 2014 0.8103 0.8075 0.8075 0.8075 61,250,864 -0.00(-0.35%)
Nov 25, 2014 0.8089 0.8103 0.8068 0.8103 74,388,776 +0.00(+0.09%)
Nov 24, 2014 0.8068 0.8117 0.8033 0.8096 68,229,880 +0.00(+0.43%)
Nov 21, 2014 0.8089 0.8089 0.8012 0.8061 64,763,660 -0.00(-0.17%)
Nov 20, 2014 0.8054 0.8089 0.8019 0.8075 42,557,980 +0.00(+0.44%)
Nov 19, 2014 0.8040 0.8075 0.8010 0.8040 42,085,432 -0.00(-0.26%)
Nov 18, 2014 0.8061 0.8082 0.8026 0.8061 63,023,740 +0.00(+0.00%)
Nov 17, 2014 0.7991 0.8061 0.7988 0.8061 78,605,888 +0.00(+0.52%)
Nov 14, 2014 0.7956 0.8019 0.7949 0.8019 73,998,592 +0.01(+0.70%)
Nov 13, 2014 0.7942 0.7991 0.7928 0.7963 42,408,480 +0.00(+0.26%)
Nov 12, 2014 0.7921 0.7942 0.7886 0.7942 62,136,248 +0.00(+0.27%)
Nov 11, 2014 0.7928 0.7949 0.7886 0.7921 58,930,604 -0.00(-0.09%)
Nov 10, 2014 0.7879 0.7942 0.7879 0.7928 77,488,552 +0.00(+0.27%)
Nov 07, 2014 0.7879 0.7921 0.7858 0.7907 144,614,432 +0.00(+0.09%)
Nov 06, 2014 0.7907 0.7991 0.7893 0.7900 84,076,856 -0.00(-0.62%)
Nov 05, 2014 0.7949 0.7956 0.7888 0.7949 79,033,560 +0.00(+0.00%)
Nov 04, 2014 0.7998 0.8026 0.7900 0.7949 69,191,480 -0.00(-0.53%)
Nov 03, 2014 0.7984 0.8054 0.7977 0.7991 74,172,920 -0.00(-0.09%)
Oct 31, 2014 0.7984 0.7998 0.7921 0.7998 103,967,096 +0.00(+0.62%)
Oct 30, 2014 0.7886 0.7956 0.7865 0.7949 65,899,316 +0.01(+0.71%)
Oct 29, 2014 0.7991 0.8013 0.7844 0.7893 119,403,424 -0.01(-1.57%)
Oct 28, 2014 0.8012 0.8040 0.7967 0.8019 67,928,488 +0.00(+0.18%)
Oct 27, 2014 0.7956 0.8019 0.7963 0.8005 117,811,136 +0.00(+0.53%)
Oct 24, 2014 0.7935 0.7963 0.7907 0.7963 83,561,984 +0.00(+0.62%)
Oct 23, 2014 0.7949 0.7956 0.7886 0.7914 55,320,620 -0.00(-0.35%)
Oct 22, 2014 0.7935 0.7998 0.7914 0.7942 70,756,832 +0.00(+0.18%)
Oct 21, 2014 0.7914 0.7963 0.7872 0.7928 82,722,024 +0.00(+0.18%)
Oct 20, 2014 0.7844 0.7914 0.7816 0.7914 75,453,032 +0.01(+0.80%)
Oct 17, 2014 0.7858 0.7886 0.7830 0.7851 96,000,488 +0.00(+0.00%)
Oct 16, 2014 0.7858 0.7886 0.7774 0.7851 158,889,744 -0.00(-0.44%)
Oct 15, 2014 0.7998 0.8058 0.7851 0.7886 203,474,624 -0.01(-0.71%)
Oct 14, 2014 0.7942 0.7984 0.7907 0.7942 124,249,824 +0.00(+0.53%)
Oct 13, 2014 0.7851 0.7970 0.7838 0.7900 133,611,184 +0.01(+0.81%)
Oct 10, 2014 0.7872 0.7935 0.7830 0.7837 125,655,944 -0.00(-0.36%)
Oct 09, 2014 0.7851 0.7949 0.7809 0.7865 231,222,576 +0.00(+0.45%)
Oct 08, 2014 0.7704 0.7844 0.7676 0.7830 166,591,088 +0.01(+1.92%)
Oct 07, 2014 0.7606 0.7725 0.7578 0.7683 133,517,856 +0.01(+1.20%)
Oct 06, 2014 0.7564 0.7641 0.7557 0.7592 92,723,320 +0.00(+0.37%)
Oct 03, 2014 0.7543 0.7592 0.7501 0.7564 112,132,024 -0.00(-0.09%)
Oct 02, 2014 0.7648 0.7683 0.7536 0.7571 133,990,336 -0.01(-1.55%)
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.