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 28, 2018 4.615 4.674 4.611 4.661 28,884,696 +0.05(+0.99%)
Sep 27, 2018 4.624 4.642 4.611 4.615 17,670,680 +0.11(+2.55%)
Sep 26, 2018 4.527 4.533 4.500 4.500 24,655,870 -0.02(-0.49%)
Sep 25, 2018 4.522 4.536 4.509 4.522 19,562,026 +0.01(+0.29%)
Sep 24, 2018 4.558 4.562 4.505 4.509 30,192,854 -0.04(-0.78%)
Sep 21, 2018 4.549 4.584 4.544 4.544 54,868,704 -0.01(-0.19%)
Sep 20, 2018 4.549 4.575 4.531 4.553 28,240,384 +0.01(+0.29%)
Sep 19, 2018 4.549 4.584 4.540 4.540 25,219,348 +0.00(+0.00%)
Sep 18, 2018 4.522 4.549 4.505 4.540 43,386,948 +0.01(+0.29%)
Sep 17, 2018 4.527 4.544 4.505 4.527 40,910,160 +0.00(+0.10%)
Sep 14, 2018 4.500 4.536 4.491 4.522 62,544,224 +0.03(+0.59%)
Sep 13, 2018 4.509 4.536 4.496 4.496 108,544,688 -0.01(-0.29%)
Sep 12, 2018 4.496 4.522 4.483 4.509 228,803,024 -0.12(-2.58%)
Sep 11, 2018 4.637 4.668 4.628 4.628 22,112,480 -0.01(-0.29%)
Sep 10, 2018 4.681 4.686 4.620 4.642 25,054,244 +0.01(+0.19%)
Sep 07, 2018 4.664 4.670 4.615 4.633 34,076,560 -0.03(-0.66%)
Sep 06, 2018 4.650 4.690 4.646 4.664 19,086,050 +0.01(+0.19%)
Sep 05, 2018 4.628 4.664 4.611 4.655 30,600,144 +0.34(+7.86%)
Sep 04, 2018 4.316 4.356 4.308 4.316 24,627,630 +0.02(+0.38%)
Aug 31, 2018 4.299 4.299 4.299 0 -0.02(-0.38%)
Aug 30, 2018 4.324 4.332 4.308 4.316 15,819,461 +0.00(+0.09%)
Aug 29, 2018 4.316 4.332 4.304 4.312 20,578,792 +0.00(+0.00%)
Aug 28, 2018 4.295 4.312 4.287 4.312 15,351,617 +0.02(+0.47%)
Aug 27, 2018 4.299 4.312 4.287 4.291 17,802,206 -0.00(-0.09%)
Aug 24, 2018 4.316 4.320 4.291 4.295 14,629,418 -0.02(-0.38%)
Aug 23, 2018 4.316 4.328 4.299 4.312 11,719,511 -0.01(-0.19%)
Aug 22, 2018 4.324 4.328 4.299 4.320 11,640,210 -0.00(-0.09%)
Aug 21, 2018 4.344 4.344 4.320 4.324 20,122,988 -0.02(-0.37%)
Aug 20, 2018 4.328 4.352 4.320 4.340 26,020,082 +0.02(+0.37%)
Aug 17, 2018 4.291 4.328 4.279 4.324 23,817,790 +0.04(+0.85%)
Aug 16, 2018 4.263 4.297 4.259 4.287 20,663,504 +0.02(+0.47%)
Aug 15, 2018 4.239 4.279 4.219 4.267 25,057,690 +0.03(+0.76%)
Aug 14, 2018 4.251 4.263 4.235 4.235 20,669,324 -0.01(-0.29%)
Aug 13, 2018 4.219 4.267 4.196 4.247 22,210,014 +0.03(+0.67%)
Aug 10, 2018 4.239 4.259 4.216 4.219 24,404,924 -0.02(-0.38%)
Aug 09, 2018 4.255 4.271 4.227 4.235 41,877,676 -0.02(-0.57%)
Aug 08, 2018 4.243 4.271 4.225 4.259 24,302,976 +0.02(+0.57%)
Aug 07, 2018 4.267 4.271 4.223 4.235 38,843,948 -0.02(-0.48%)
Aug 06, 2018 4.271 4.287 4.251 4.255 30,652,580 -0.02(-0.38%)
Aug 03, 2018 4.295 4.312 4.263 4.271 17,018,954 -0.02(-0.38%)
Aug 02, 2018 4.279 4.316 4.263 4.287 22,982,508 +0.04(+0.86%)
Aug 01, 2018 4.312 4.324 4.239 4.251 32,989,560 -0.09(-2.05%)
Jul 31, 2018 4.336 4.364 4.295 4.340 32,324,432 +0.00(+0.09%)
Jul 30, 2018 4.283 4.344 4.275 4.336 28,514,144 +0.05(+1.23%)
Jul 27, 2018 4.263 4.287 4.239 4.283 21,941,780 +0.02(+0.57%)
Jul 26, 2018 4.255 4.283 4.243 4.259 18,648,746 +0.01(+0.29%)
Jul 25, 2018 4.247 4.267 4.227 4.247 13,301,939 +0.00(+0.10%)
Jul 24, 2018 4.239 4.245 4.206 4.243 14,434,034 +0.01(+0.29%)
Jul 23, 2018 4.247 4.258 4.221 4.231 13,539,957 -0.02(-0.48%)
Jul 20, 2018 4.227 4.251 4.202 4.251 12,009,637 +0.02(+0.57%)
Jul 19, 2018 4.219 4.247 4.198 4.227 12,777,659 +0.01(+0.29%)
Jul 18, 2018 4.214 4.219 4.190 4.214 13,635,963 +0.00(+0.00%)
Jul 17, 2018 4.202 4.223 4.182 4.214 22,482,664 +0.01(+0.29%)
Jul 16, 2018 4.219 4.231 4.190 4.202 14,233,641 -0.02(-0.48%)
Jul 13, 2018 4.235 4.247 4.210 4.223 14,247,340 -0.01(-0.29%)
Jul 12, 2018 4.267 4.267 4.231 4.235 13,781,286 -0.02(-0.57%)
Jul 11, 2018 4.267 4.259 17,970,544 +0.02(+0.38%)
Jul 10, 2018 4.259 4.263 4.231 4.243 17,608,870 +0.00(+0.10%)
Jul 09, 2018 4.267 4.271 4.231 4.239 17,784,782 -0.02(-0.48%)
Jul 06, 2018 4.247 4.269 4.243 4.259 12,849,103 +0.01(+0.19%)
Jul 05, 2018 4.235 4.251 4.214 4.251 12,877,687 +0.02(+0.48%)
Jul 03, 2018 4.231 4.231 4.231 0 +0.02(+0.58%)
Jul 02, 2018 4.170 4.206 4.160 4.206 14,706,257 +0.04(+0.97%)
Jun 29, 2018 4.202 4.210 4.157 4.166 22,846,052 -0.04(-1.06%)
Jun 28, 2018 4.166 4.214 4.150 4.210 16,967,850 +0.43(+11.47%)
Jun 27, 2018 3.831 3.831 3.770 3.777 22,814,092 -0.04(-1.13%)
Jun 26, 2018 3.835 3.853 3.802 3.820 27,931,790 -0.01(-0.28%)
Jun 25, 2018 3.813 3.849 3.813 3.831 20,232,462 +0.02(+0.56%)
Jun 22, 2018 3.802 3.827 3.785 3.810 25,981,560 +0.01(+0.28%)
Jun 21, 2018 3.792 3.802 3.774 3.799 17,014,738 +0.01(+0.19%)
Jun 20, 2018 3.795 3.802 3.777 3.792 17,573,934 -0.01(-0.19%)
Jun 19, 2018 3.770 3.817 3.770 3.799 24,449,944 +0.02(+0.57%)
Jun 18, 2018 3.756 3.788 3.749 3.777 15,692,226 +0.02(+0.48%)
Jun 15, 2018 3.784 3.774 3.759 39,363,648 -0.01(-0.38%)
Jun 14, 2018 3.741 3.781 3.741 3.774 16,598,995 +0.04(+0.96%)
Jun 13, 2018 3.777 3.781 3.727 3.738 23,997,188 -0.04(-0.95%)
Jun 12, 2018 3.792 3.802 3.766 3.774 20,181,828 -0.02(-0.47%)
Jun 11, 2018 3.784 3.799 3.759 3.792 18,245,026 +0.01(+0.28%)
Jun 08, 2018 3.759 3.784 3.756 3.781 17,712,356 +0.03(+0.86%)
Jun 07, 2018 3.741 3.759 3.734 3.749 21,163,330 +0.01(+0.29%)
Jun 06, 2018 3.702 3.738 25,211,990 -0.00(-0.10%)
Jun 05, 2018 3.766 3.766 3.734 3.741 31,483,550 -0.02(-0.57%)
Jun 04, 2018 3.766 3.777 3.740 3.763 15,752,834 +0.02(+0.48%)
Jun 01, 2018 3.756 3.777 3.731 3.745 22,316,274 +0.00(+0.10%)
May 31, 2018 3.810 3.813 3.731 3.741 43,066,064 -0.07(-1.79%)
May 30, 2018 3.795 3.838 3.774 3.810 29,763,018 +0.03(+0.66%)
May 29, 2018 3.741 3.795 3.734 3.784 25,493,132 +0.03(+0.86%)
May 25, 2018 3.752 3.752 3.752 0 +0.02(+0.48%)
May 24, 2018 3.749 3.759 3.727 3.734 21,093,556 -0.03(-0.86%)
May 23, 2018 3.752 3.781 3.738 3.766 20,368,880 +0.01(+0.38%)
May 22, 2018 3.759 3.774 3.738 3.752 20,682,218 -0.01(-0.19%)
May 21, 2018 3.741 3.763 3.698 3.759 23,554,110 +0.03(+0.77%)
May 18, 2018 3.698 3.731 3.680 3.731 18,953,438 +0.04(+1.07%)
May 17, 2018 3.684 3.702 3.680 3.691 20,720,678 +0.01(+0.29%)
May 16, 2018 3.709 3.716 3.680 3.680 24,669,846 -0.03(-0.68%)
May 15, 2018 3.741 3.741 3.705 3.705 18,800,196 -0.04(-1.05%)
May 14, 2018 3.738 3.745 3.723 3.745 13,777,252 +0.01(+0.29%)
May 11, 2018 3.705 3.749 3.705 3.734 26,575,720 +0.01(+0.29%)
May 10, 2018 3.655 3.727 3.648 3.723 18,612,716 +0.08(+2.06%)
May 09, 2018 3.666 3.675 3.627 3.648 30,725,176 -0.01(-0.29%)
May 08, 2018 3.749 3.749 3.645 3.659 28,099,034 -0.09(-2.49%)
May 07, 2018 3.716 3.763 3.709 3.752 22,511,488 +0.04(+1.06%)
May 04, 2018 3.666 3.718 3.652 3.713 27,254,030 +0.05(+1.37%)
May 03, 2018 3.670 3.688 3.567 3.662 72,727,240 -0.03(-0.68%)
May 02, 2018 3.709 3.720 3.688 3.688 22,938,624 -0.02(-0.58%)
May 01, 2018 3.734 3.734 3.695 3.709 19,376,694 -0.01(-0.29%)
Apr 30, 2018 3.763 3.774 3.720 3.720 22,077,362 -0.03(-0.86%)
Apr 27, 2018 3.741 3.766 3.731 3.752 13,566,928 +0.02(+0.48%)
Apr 26, 2018 3.716 3.745 3.698 3.734 18,692,242 +0.03(+0.87%)
Apr 25, 2018 3.677 3.707 3.673 3.702 12,394,503 +0.01(+0.19%)
Apr 24, 2018 3.702 3.713 3.666 3.695 17,532,696 +0.00(+0.00%)
Apr 23, 2018 3.688 3.702 3.673 3.695 12,710,001 +0.02(+0.49%)
Apr 20, 2018 3.688 3.705 3.666 3.677 16,416,146 +0.00(+0.00%)
Apr 19, 2018 3.688 3.702 3.666 3.677 16,356,804 -0.01(-0.29%)
Apr 18, 2018 3.691 3.713 3.684 3.688 19,182,148 +0.00(+0.10%)
Apr 17, 2018 3.702 3.702 3.677 3.684 24,958,804 -0.01(-0.29%)
Apr 16, 2018 3.698 3.716 3.678 3.695 18,178,162 +0.01(+0.19%)
Apr 13, 2018 3.713 3.723 3.677 3.688 16,007,685 -0.01(-0.39%)
Apr 12, 2018 3.749 3.752 3.698 3.702 14,535,512 -0.04(-1.05%)
Apr 11, 2018 3.745 3.759 3.716 3.741 14,114,085 +0.00(+0.10%)
Apr 10, 2018 3.766 3.770 3.729 3.738 20,007,050 -0.01(-0.38%)
Apr 09, 2018 3.766 3.792 3.747 3.752 15,401,204 -0.01(-0.19%)
Apr 06, 2018 3.738 3.774 3.738 3.759 16,137,519 +0.02(+0.58%)
Apr 05, 2018 3.738 3.756 3.727 3.738 17,472,420 -0.01(-0.29%)
Apr 04, 2018 3.727 3.763 3.702 3.749 23,204,296 +0.03(+0.67%)
Apr 03, 2018 3.713 3.745 3.696 3.723 21,440,038 +0.01(+0.29%)
Apr 02, 2018 3.731 3.738 3.688 3.713 18,847,674 -0.03(-0.77%)
Mar 29, 2018 3.741 3.741 3.741 0 +0.04(+1.16%)
Mar 28, 2018 3.698 3.720 3.666 3.698 25,621,124 +0.33(+9.68%)
Mar 27, 2018 3.356 3.391 3.334 3.372 33,590,476 +0.01(+0.28%)
Mar 26, 2018 3.359 3.381 3.337 3.362 23,622,032 +0.03(+0.76%)
Mar 23, 2018 3.362 3.400 3.334 3.337 29,137,250 -0.02(-0.57%)
Mar 22, 2018 3.340 3.408 3.334 3.356 35,044,608 +0.00(+0.09%)
Mar 21, 2018 3.340 3.356 3.324 3.353 18,793,092 +0.01(+0.38%)
Mar 20, 2018 3.340 3.356 3.331 3.340 23,581,844 +0.00(+0.10%)
Mar 19, 2018 3.378 3.378 3.302 3.337 22,693,406 -0.04(-1.22%)
Mar 16, 2018 3.346 3.388 3.337 3.378 25,332,330 +0.04(+1.24%)
Mar 15, 2018 3.353 3.356 3.305 3.337 17,358,048 -0.01(-0.38%)
Mar 14, 2018 3.372 3.401 3.350 3.350 29,184,730 -0.01(-0.38%)
Mar 13, 2018 3.346 3.372 3.343 3.362 16,325,622 +0.03(+0.86%)
Mar 12, 2018 3.292 3.356 3.291 3.334 25,463,970 +0.04(+1.35%)
Mar 09, 2018 3.289 3.297 3.257 3.289 14,546,938 +0.01(+0.19%)
Mar 08, 2018 3.267 3.296 3.264 3.283 20,887,790 +0.02(+0.49%)
Mar 07, 2018 3.248 3.267 23,619,578 +0.00(+0.10%)
Mar 06, 2018 3.264 3.276 3.229 3.264 22,271,864 +0.03(+0.98%)
Mar 05, 2018 3.213 3.270 3.213 3.232 18,093,190 +0.01(+0.40%)
Mar 02, 2018 3.203 3.222 3.186 3.219 21,491,444 +0.01(+0.40%)
Mar 01, 2018 3.200 3.226 3.181 3.206 25,238,430 +0.02(+0.50%)
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%)
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.