Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 2.302 2.312 2.277 2.281 41,796,456 -0.04(-1.71%)
Feb 28, 2017 2.304 2.323 2.302 2.321 52,545,800 +0.01(+0.63%)
Feb 27, 2017 2.316 2.321 2.302 2.306 25,889,878 -0.00(-0.18%)
Feb 24, 2017 2.296 2.314 2.290 2.310 33,781,040 +0.01(+0.64%)
Feb 23, 2017 2.277 2.296 2.268 2.296 43,999,360 +0.02(+0.73%)
Feb 22, 2017 2.262 2.281 2.258 2.279 30,573,774 +0.01(+0.65%)
Feb 21, 2017 2.268 2.275 2.245 2.264 25,485,166 +0.00(+0.09%)
Feb 17, 2017 2.262 2.262 2.262 0 +0.00(+0.19%)
Feb 16, 2017 2.208 2.258 2.204 2.258 43,444,788 +0.06(+2.86%)
Feb 15, 2017 2.187 2.195 2.172 2.195 36,114,968 +0.01(+0.38%)
Feb 14, 2017 2.210 2.212 2.176 2.187 30,917,294 -0.03(-1.13%)
Feb 13, 2017 2.206 2.218 2.201 2.212 17,659,612 +0.01(+0.57%)
Feb 10, 2017 2.195 2.208 2.187 2.199 17,479,488 +0.01(+0.57%)
Feb 09, 2017 2.195 2.201 2.187 2.187 25,660,118 -0.01(-0.38%)
Feb 08, 2017 2.176 2.195 2.174 2.195 24,411,188 +0.01(+0.67%)
Feb 07, 2017 2.176 2.181 2.172 2.181 23,302,978 +0.01(+0.29%)
Feb 06, 2017 2.155 2.174 2.155 2.174 29,596,042 +0.02(+0.87%)
Feb 03, 2017 2.160 2.164 2.150 2.155 23,365,524 +0.00(+0.19%)
Feb 02, 2017 2.141 2.158 2.139 2.151 24,804,942 +0.01(+0.59%)
Feb 01, 2017 2.135 2.151 2.128 2.139 39,342,716 +0.00(+0.10%)
Jan 31, 2017 2.155 2.160 2.114 2.137 36,687,480 -0.01(-0.29%)
Jan 30, 2017 2.143 2.144 2.128 2.143 23,755,986 +0.00(+0.10%)
Jan 27, 2017 2.143 2.147 2.135 2.141 18,347,014 +0.00(+0.00%)
Jan 26, 2017 2.143 2.149 2.137 2.141 28,604,232 -0.00(-0.10%)
Jan 25, 2017 2.145 2.151 2.132 2.143 19,529,446 -0.00(-0.10%)
Jan 24, 2017 2.141 2.155 2.128 2.145 40,238,320 +0.00(+0.10%)
Jan 23, 2017 2.124 2.153 2.124 2.143 28,806,162 +0.02(+0.89%)
Jan 20, 2017 2.118 2.127 2.109 2.124 27,671,552 +0.01(+0.40%)
Jan 19, 2017 2.141 2.147 2.107 2.116 36,000,240 -0.03(-1.46%)
Jan 18, 2017 2.143 2.153 2.137 2.147 22,325,838 +0.01(+0.29%)
Jan 17, 2017 2.122 2.151 2.120 2.141 28,830,116 +0.02(+0.89%)
Jan 13, 2017 2.122 2.122 2.122 0 -0.01(-0.29%)
Jan 12, 2017 2.128 2.139 2.122 2.128 21,669,354 +0.00(+0.00%)
Jan 11, 2017 2.126 2.141 2.114 2.128 33,855,080 +0.00(+0.10%)
Jan 10, 2017 2.143 2.144 2.099 2.126 41,508,288 -0.01(-0.49%)
Jan 09, 2017 2.145 2.151 2.137 2.137 33,567,296 -0.01(-0.49%)
Jan 06, 2017 2.132 2.147 2.128 2.147 27,450,198 +0.01(+0.49%)
Jan 05, 2017 2.116 2.143 2.109 2.137 38,890,348 +0.02(+1.09%)
Jan 04, 2017 2.109 2.126 2.107 2.114 36,297,164 +0.01(+0.30%)
Jan 03, 2017 2.095 2.107 2.080 2.107 37,635,732 +0.02(+1.10%)
Dec 30, 2016 2.084 2.084 2.084 0 -0.01(-0.70%)
Dec 29, 2016 2.078 2.107 2.078 2.099 25,391,662 +0.02(+0.80%)
Dec 28, 2016 2.080 2.093 2.059 2.082 38,838,128 +0.20(+10.42%)
Dec 27, 2016 1.906 1.906 1.871 1.886 47,498,532 -0.01(-0.78%)
Dec 23, 2016 1.901 1.901 1.901 0 -0.00(-0.10%)
Dec 22, 2016 1.897 1.906 1.883 1.902 30,443,078 +0.01(+0.68%)
Dec 21, 2016 1.891 1.910 1.886 1.889 40,474,568 -0.00(-0.19%)
Dec 20, 2016 1.908 1.915 1.889 1.893 44,369,516 -0.03(-1.35%)
Dec 19, 2016 1.886 1.919 1.882 1.919 40,106,496 +0.04(+1.96%)
Dec 16, 2016 1.838 1.884 1.837 1.882 87,106,952 +0.06(+3.13%)
Dec 15, 2016 1.845 1.849 1.814 1.825 118,687,768 -0.04(-2.08%)
Dec 14, 2016 1.886 1.917 1.864 1.864 66,179,108 -0.02(-1.27%)
Dec 13, 2016 1.915 1.915 1.882 1.888 41,798,696 -0.03(-1.54%)
Dec 12, 2016 1.932 1.937 1.912 1.917 26,929,268 -0.02(-0.86%)
Dec 09, 2016 1.913 1.936 1.910 1.934 26,811,434 +0.01(+0.77%)
Dec 08, 2016 1.921 1.927 1.901 1.919 34,099,212 -0.01(-0.29%)
Dec 07, 2016 1.902 1.936 1.895 1.924 60,595,544 +0.03(+1.56%)
Dec 06, 2016 1.873 1.899 1.870 1.895 40,416,120 +0.03(+1.38%)
Dec 05, 2016 1.841 1.869 1.836 1.869 30,255,640 +0.03(+1.81%)
Dec 02, 2016 1.847 1.860 1.829 1.836 46,570,176 -0.01(-0.50%)
Dec 01, 2016 1.882 1.884 1.843 1.845 45,370,176 -0.04(-2.15%)
Nov 30, 2016 1.897 1.901 1.874 1.886 55,662,488 -0.03(-1.45%)
Nov 29, 2016 1.888 1.913 1.882 1.913 24,721,640 +0.03(+1.47%)
Nov 28, 2016 1.865 1.897 1.865 1.886 29,000,586 +0.02(+1.19%)
Nov 25, 2016 1.860 1.872 1.856 1.864 12,705,077 +0.00(+0.20%)
Nov 23, 2016 1.860 1.860 1.860 0 -0.01(-0.79%)
Nov 22, 2016 1.877 1.882 1.873 1.875 35,491,772 +0.01(+0.30%)
Nov 21, 2016 1.851 1.875 1.849 1.869 31,236,120 +0.02(+1.30%)
Nov 18, 2016 1.851 1.860 1.841 1.845 32,949,684 -0.01(-0.40%)
Nov 17, 2016 1.856 1.872 1.851 1.853 25,010,680 -0.00(-0.20%)
Nov 16, 2016 1.865 1.875 1.854 1.856 28,686,882 -0.01(-0.40%)
Nov 15, 2016 1.847 1.865 1.845 1.864 38,153,048 +0.01(+0.80%)
Nov 14, 2016 1.864 1.864 1.836 1.849 42,298,900 -0.01(-0.69%)
Nov 11, 2016 1.845 1.871 1.845 1.862 33,234,892 +0.02(+0.90%)
Nov 10, 2016 1.889 1.889 1.836 1.845 78,748,560 -0.04(-1.96%)
Nov 09, 2016 1.873 1.903 1.869 1.882 66,346,916 -0.02(-1.26%)
Nov 08, 2016 1.901 1.918 1.899 1.906 32,885,104 +0.01(+0.68%)
Nov 07, 2016 1.910 1.924 1.888 1.893 28,607,528 -0.01(-0.39%)
Nov 04, 2016 1.886 1.908 1.880 1.901 32,238,196 +0.02(+0.88%)
Nov 03, 2016 1.884 1.916 1.876 1.884 42,959,296 +0.01(+0.29%)
Nov 02, 2016 1.889 1.891 1.871 1.878 37,486,100 -0.01(-0.49%)
Nov 01, 2016 1.912 1.917 1.882 1.888 39,495,028 -0.02(-1.25%)
Oct 31, 2016 1.897 1.915 1.890 1.912 49,619,748 +0.03(+1.37%)
Oct 28, 2016 1.875 1.891 1.864 1.886 30,809,698 +0.01(+0.29%)
Oct 27, 2016 1.917 1.923 1.877 1.880 41,070,356 -0.04(-2.11%)
Oct 26, 2016 1.910 1.924 1.909 1.921 28,871,886 +0.01(+0.39%)
Oct 25, 2016 1.880 1.915 1.878 1.913 39,128,916 +0.04(+1.97%)
Oct 24, 2016 1.865 1.877 1.860 1.877 32,533,776 +0.02(+0.89%)
Oct 21, 2016 1.867 1.869 1.860 1.860 24,113,038 -0.01(-0.49%)
Oct 20, 2016 1.865 1.877 1.860 1.869 20,675,910 +0.00(+0.20%)
Oct 19, 2016 1.869 1.873 1.860 1.865 21,947,116 +0.00(+0.10%)
Oct 18, 2016 1.873 1.875 1.858 1.864 21,776,062 +0.00(+0.00%)
Oct 17, 2016 1.873 1.880 1.858 1.864 32,673,278 -0.01(-0.49%)
Oct 14, 2016 1.895 1.895 1.873 1.873 23,940,636 -0.02(-1.07%)
Oct 13, 2016 1.858 1.893 1.855 1.893 22,806,048 +0.03(+1.58%)
Oct 12, 2016 1.851 1.875 1.845 1.864 24,660,518 +0.02(+0.90%)
Oct 11, 2016 1.854 1.859 1.845 1.847 24,492,618 -0.01(-0.50%)
Oct 10, 2016 1.854 1.872 1.851 1.856 20,218,272 +0.01(+0.40%)
Oct 07, 2016 1.834 1.859 1.829 1.849 58,355,356 +0.02(+1.21%)
Oct 06, 2016 1.847 1.851 1.823 1.827 54,098,868 -0.02(-0.90%)
Oct 05, 2016 1.858 1.871 1.841 1.843 58,715,624 -0.01(-0.60%)
Oct 04, 2016 1.912 1.913 1.847 1.854 81,447,832 -0.06(-3.09%)
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.