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 (%)
Sep 30, 2022 17.63 17.86 17.16 17.16 14,455,110 -0.35(-2.00%)
Sep 29, 2022 18.38 18.46 17.18 17.51 16,844,056 -1.91(-9.84%)
Sep 28, 2022 19.60 19.94 19.03 19.42 18,559,584 +0.02(+0.10%)
Sep 27, 2022 21.03 21.11 18.85 19.40 20,913,900 -1.20(-5.83%)
Sep 26, 2022 22.52 22.78 20.30 20.60 20,071,878 +14.95(+264.60%)
Sep 23, 2022 5.800 5.810 5.590 5.650 37,970,644 -0.22(-3.75%)
Sep 22, 2022 6.040 6.040 5.850 5.870 34,601,864 -0.14(-2.33%)
Sep 21, 2022 6.100 6.140 6.010 6.010 34,534,652 -0.07(-1.15%)
Sep 20, 2022 6.130 6.160 6.030 6.080 31,902,116 -0.09(-1.46%)
Sep 19, 2022 6.000 6.170 5.990 6.170 31,077,088 +0.13(+2.15%)
Sep 16, 2022 6.120 6.175 6.010 6.040 308,311,200 -0.10(-1.63%)
Sep 15, 2022 6.400 6.480 6.120 6.140 66,320,752 -0.27(-4.21%)
Sep 14, 2022 6.440 6.470 6.360 6.410 58,554,376 -0.03(-0.47%)
Sep 13, 2022 6.540 6.570 6.400 6.440 49,825,112 -0.20(-3.01%)
Sep 12, 2022 6.670 6.730 6.620 6.640 38,277,940 -0.01(-0.15%)
Sep 09, 2022 6.620 6.700 6.600 6.650 36,661,328 -0.01(-0.15%)
Sep 08, 2022 6.550 6.670 6.520 6.660 30,465,026 +0.07(+1.06%)
Sep 07, 2022 6.510 6.650 6.450 6.590 45,033,820 +0.06(+0.92%)
Sep 06, 2022 6.730 6.760 6.460 6.530 80,141,032 +0.15(+2.35%)
Sep 02, 2022 6.410 6.510 6.363 6.380 23,751,652 +0.00(+0.00%)
Sep 01, 2022 6.420 6.450 6.260 6.380 24,863,234 -0.07(-1.09%)
Aug 31, 2022 6.450 6.540 6.410 6.450 30,479,008 +0.01(+0.16%)
Aug 30, 2022 6.550 6.600 6.420 6.440 23,951,684 -0.10(-1.53%)
Aug 29, 2022 6.530 6.600 6.510 6.540 19,848,460 -0.02(-0.30%)
Aug 26, 2022 6.700 6.729 6.560 6.560 23,708,440 -0.14(-2.09%)
Aug 25, 2022 6.660 6.740 6.650 6.700 15,841,845 +0.07(+1.06%)
Aug 24, 2022 6.560 6.640 6.540 6.630 11,060,921 +0.08(+1.22%)
Aug 23, 2022 6.490 6.600 6.490 6.550 19,195,256 +0.06(+0.92%)
Aug 22, 2022 6.610 6.620 6.490 6.490 18,496,032 -0.20(-2.99%)
Aug 19, 2022 6.710 6.715 6.620 6.690 16,620,955 -0.04(-0.59%)
Aug 18, 2022 6.720 6.780 6.710 6.730 14,687,423 -0.01(-0.15%)
Aug 17, 2022 6.750 6.780 6.670 6.740 18,813,904 -0.05(-0.74%)
Aug 16, 2022 6.800 6.830 6.765 6.790 22,449,878 +0.00(+0.00%)
Aug 15, 2022 6.820 6.830 6.730 6.790 13,140,242 -0.03(-0.44%)
Aug 12, 2022 6.760 6.840 6.750 6.820 14,409,392 +0.07(+1.04%)
Aug 11, 2022 6.750 6.790 6.715 6.750 18,371,404 +0.06(+0.90%)
Aug 10, 2022 6.670 6.750 6.650 6.690 27,407,420 +0.05(+0.75%)
Aug 09, 2022 6.620 6.640 6.570 6.640 14,690,228 +0.02(+0.30%)
Aug 08, 2022 6.600 6.690 6.580 6.620 19,534,368 +0.07(+1.07%)
Aug 05, 2022 6.590 6.620 6.510 6.550 18,749,670 -0.07(-1.06%)
Aug 04, 2022 6.660 6.660 6.600 6.620 45,480,360 -0.02(-0.30%)
Aug 03, 2022 6.640 6.670 6.630 6.640 36,165,252 +0.03(+0.45%)
Aug 02, 2022 6.620 6.650 6.590 6.610 126,190,280 -0.29(-4.20%)
Aug 01, 2022 6.880 6.950 6.810 6.900 28,474,460 +0.02(+0.29%)
Jul 29, 2022 6.890 6.990 6.840 6.880 39,399,992 +0.09(+1.33%)
Jul 28, 2022 6.570 6.810 6.480 6.790 50,072,680 +0.24(+3.66%)
Jul 27, 2022 6.430 6.560 6.430 6.550 24,035,992 +0.14(+2.18%)
Jul 26, 2022 6.400 6.470 6.380 6.410 26,066,076 -0.07(-1.08%)
Jul 25, 2022 6.440 6.480 6.410 6.480 16,362,248 +0.04(+0.62%)
Jul 22, 2022 6.470 6.520 6.380 6.440 16,671,056 -0.03(-0.46%)
Jul 21, 2022 6.340 6.470 6.320 6.470 17,023,160 +0.07(+1.09%)
Jul 20, 2022 6.340 6.430 6.320 6.400 20,993,052 +0.05(+0.79%)
Jul 19, 2022 6.200 6.360 6.200 6.350 20,282,522 +0.18(+2.92%)
Jul 18, 2022 6.180 6.210 6.010 6.170 19,688,398 +0.00(+0.00%)
Jul 15, 2022 6.090 6.200 5.990 6.170 24,101,254 +0.13(+2.15%)
Jul 14, 2022 6.100 6.110 6.010 6.040 22,132,788 -0.13(-2.11%)
Jul 13, 2022 6.020 6.200 5.990 6.170 23,383,468 +0.09(+1.48%)
Jul 12, 2022 6.060 6.150 6.020 6.080 21,712,032 +0.02(+0.33%)
Jul 11, 2022 6.100 6.110 6.050 6.060 13,313,118 -0.06(-0.98%)
Jul 08, 2022 6.140 6.170 6.080 6.120 27,263,400 -0.02(-0.33%)
Jul 07, 2022 6.100 6.210 6.080 6.140 18,438,824 +0.07(+1.15%)
Jul 06, 2022 6.170 6.230 6.030 6.070 21,654,148 -0.13(-2.10%)
Jul 05, 2022 6.000 6.210 5.970 6.200 35,978,696 +0.12(+1.97%)
Jul 01, 2022 5.890 6.140 5.880 6.080 33,133,534 +0.17(+2.88%)
Jun 30, 2022 5.800 5.980 5.780 5.910 30,505,822 +0.01(+0.17%)
Jun 29, 2022 5.950 5.980 5.850 5.900 29,667,324 -0.29(-4.68%)
Jun 28, 2022 6.280 6.330 6.170 6.190 38,182,104 -0.08(-1.28%)
Jun 27, 2022 6.330 6.380 6.210 6.270 34,568,288 -0.06(-0.95%)
Jun 24, 2022 6.150 6.330 6.130 6.330 40,397,844 +0.22(+3.60%)
Jun 23, 2022 6.030 6.110 5.990 6.110 28,626,202 +0.10(+1.66%)
Jun 22, 2022 5.890 6.030 5.860 6.010 32,357,868 +0.06(+1.01%)
Jun 21, 2022 5.920 6.010 5.870 5.950 42,095,228 +0.24(+4.20%)
Jun 17, 2022 5.510 5.730 5.450 5.710 61,296,960 +0.23(+4.20%)
Jun 16, 2022 5.680 5.680 5.460 5.480 54,607,796 -0.32(-5.52%)
Jun 15, 2022 5.880 5.938 5.640 5.800 60,933,568 -0.12(-2.03%)
Jun 14, 2022 6.050 6.070 5.890 5.920 44,332,632 -0.10(-1.66%)
Jun 13, 2022 6.430 6.435 6.020 6.020 53,616,216 -0.51(-7.81%)
Jun 10, 2022 6.610 6.630 6.450 6.530 30,910,402 -0.12(-1.80%)
Jun 09, 2022 6.660 6.760 6.620 6.650 38,594,396 +0.06(+0.91%)
Jun 08, 2022 6.660 6.675 6.540 6.590 22,047,562 -0.10(-1.49%)
Jun 07, 2022 6.610 6.690 6.590 6.690 21,552,404 +0.08(+1.21%)
Jun 06, 2022 6.660 6.680 6.600 6.610 19,371,252 -0.01(-0.15%)
Jun 03, 2022 6.630 6.680 6.570 6.620 24,340,856 -0.03(-0.45%)
Jun 02, 2022 6.600 6.650 6.535 6.650 26,270,752 +0.05(+0.76%)
Jun 01, 2022 6.630 6.650 6.480 6.600 29,409,892 -0.01(-0.15%)
May 31, 2022 6.610 6.639 6.550 6.610 70,857,008 -0.03(-0.45%)
May 27, 2022 6.530 6.650 6.500 6.640 26,205,684 +0.14(+2.15%)
May 26, 2022 6.420 6.550 6.420 6.500 24,992,396 +0.12(+1.88%)
May 25, 2022 6.410 6.460 6.325 6.380 39,232,588 -0.07(-1.09%)
May 24, 2022 6.440 6.450 6.310 6.450 31,361,388 +0.01(+0.16%)
May 23, 2022 6.320 6.460 6.310 6.440 48,813,236 +0.12(+1.90%)
May 20, 2022 6.360 6.360 6.180 6.320 49,688,228 +0.05(+0.80%)
May 19, 2022 6.320 6.405 6.270 6.270 61,154,772 -0.09(-1.42%)
May 18, 2022 6.430 6.470 6.360 6.360 57,803,964 -0.09(-1.40%)
May 17, 2022 6.450 6.520 6.430 6.450 115,841,224 -0.24(-3.59%)
May 16, 2022 6.750 6.780 6.640 6.690 24,276,032 -0.04(-0.59%)
May 13, 2022 6.580 6.740 6.545 6.730 27,560,208 +0.19(+2.91%)
May 12, 2022 6.500 6.570 6.390 6.540 38,274,228 +0.01(+0.15%)
May 11, 2022 6.610 6.700 6.520 6.530 27,571,066 -0.09(-1.36%)
May 10, 2022 6.660 6.750 6.500 6.620 31,466,280 +0.03(+0.46%)
May 09, 2022 6.680 6.720 6.545 6.590 31,092,346 -0.18(-2.66%)
May 06, 2022 6.680 6.790 6.620 6.770 39,184,328 +0.09(+1.35%)
May 05, 2022 6.710 6.770 6.600 6.680 30,898,330 -0.08(-1.18%)
May 04, 2022 6.640 6.760 6.580 6.760 28,373,460 +0.12(+1.81%)
May 03, 2022 6.530 6.665 6.490 6.640 35,329,728 +0.13(+2.00%)
May 02, 2022 6.420 6.520 6.360 6.510 34,909,616 +0.09(+1.40%)
Apr 29, 2022 6.620 6.660 6.420 6.420 38,475,088 -0.20(-3.02%)
Apr 28, 2022 6.410 6.660 6.320 6.620 33,044,444 +0.29(+4.58%)
Apr 27, 2022 6.340 6.430 6.320 6.330 32,594,070 +0.00(+0.00%)
Apr 26, 2022 6.520 6.580 6.320 6.330 30,170,604 -0.20(-3.06%)
Apr 25, 2022 6.500 6.550 6.320 6.530 40,896,560 +0.01(+0.15%)
Apr 22, 2022 6.660 6.660 6.510 6.520 26,973,504 -0.15(-2.25%)
Apr 21, 2022 6.740 6.800 6.650 6.670 20,464,400 -0.04(-0.60%)
Apr 20, 2022 6.550 6.750 6.550 6.710 19,195,500 +0.16(+2.44%)
Apr 19, 2022 6.770 6.770 6.530 6.550 29,192,276 -0.18(-2.67%)
Apr 18, 2022 6.750 6.790 6.690 6.730 17,067,912 -0.04(-0.59%)
Apr 14, 2022 6.800 6.860 6.725 6.770 15,423,044 -0.02(-0.29%)
Apr 13, 2022 6.760 6.800 6.730 6.790 12,218,836 +0.03(+0.44%)
Apr 12, 2022 6.720 6.850 6.720 6.760 20,114,240 +0.05(+0.75%)
Apr 11, 2022 6.720 6.840 6.703 6.710 16,146,409 -0.04(-0.59%)
Apr 08, 2022 6.700 6.800 6.640 6.750 15,344,340 +0.06(+0.90%)
Apr 07, 2022 6.700 6.760 6.600 6.690 21,508,256 -0.02(-0.30%)
Apr 06, 2022 6.800 6.820 6.670 6.710 23,107,352 -0.14(-2.04%)
Apr 05, 2022 7.020 7.080 6.850 6.850 24,168,876 -0.18(-2.56%)
Apr 04, 2022 7.030 7.050 6.910 7.030 21,137,872 -0.03(-0.42%)
Apr 01, 2022 7.040 7.070 6.950 7.060 27,683,916 +0.02(+0.28%)
Mar 31, 2022 7.080 7.100 7.000 7.040 23,473,876 -0.05(-0.71%)
Mar 30, 2022 7.190 7.190 7.070 7.090 31,105,964 -0.34(-4.58%)
Mar 29, 2022 7.370 7.470 7.365 7.430 37,513,456 +0.11(+1.50%)
Mar 28, 2022 7.290 7.330 7.200 7.320 20,003,738 +0.05(+0.69%)
Mar 25, 2022 7.220 7.280 7.215 7.270 25,892,454 +0.06(+0.83%)
Mar 24, 2022 7.190 7.220 7.160 7.210 14,671,691 +0.03(+0.42%)
Mar 23, 2022 7.220 7.250 7.170 7.180 13,665,078 -0.04(-0.55%)
Mar 22, 2022 7.140 7.230 7.120 7.220 26,080,708 +0.10(+1.40%)
Mar 21, 2022 7.240 7.265 7.100 7.120 18,679,406 -0.11(-1.52%)
Mar 18, 2022 7.070 7.230 7.040 7.230 25,556,808 +0.14(+1.97%)
Mar 17, 2022 7.000 7.150 6.980 7.090 19,801,124 +0.01(+0.14%)
Mar 16, 2022 7.110 7.160 6.930 7.080 24,446,540 -0.01(-0.14%)
Mar 15, 2022 7.020 7.110 7.010 7.090 13,966,953 +0.07(+1.00%)
Mar 14, 2022 7.090 7.140 6.940 7.020 19,638,008 -0.07(-0.99%)
Mar 11, 2022 7.180 7.190 7.000 7.090 21,248,012 -0.07(-0.98%)
Mar 10, 2022 7.100 7.160 7.160 16,761,808 +0.02(+0.28%)
Mar 09, 2022 7.190 7.270 7.130 7.140 21,238,704 +0.04(+0.56%)
Mar 08, 2022 6.960 7.220 6.960 7.100 26,632,924 +0.12(+1.72%)
Mar 07, 2022 7.020 7.090 6.980 6.980 18,795,016 -0.08(-1.13%)
Mar 04, 2022 7.000 7.070 6.960 7.060 16,224,219 -0.03(-0.42%)
Mar 03, 2022 7.110 7.150 7.025 7.090 17,431,618 -0.03(-0.42%)
Mar 02, 2022 6.990 7.130 6.910 7.120 29,211,018 +0.15(+2.15%)
Mar 01, 2022 6.940 6.990 6.780 6.970 36,779,960 +0.01(+0.14%)
Feb 28, 2022 6.930 6.990 6.840 6.960 32,128,666 -0.06(-0.85%)
Feb 25, 2022 6.960 7.050 6.960 7.020 31,915,160 +0.07(+1.01%)
Feb 24, 2022 6.500 6.990 6.450 6.950 45,935,900 +0.16(+2.36%)
Feb 23, 2022 6.940 6.960 6.780 6.790 26,330,202 -0.15(-2.16%)
Feb 22, 2022 7.060 7.085 6.860 6.940 36,246,364 -0.17(-2.39%)
Feb 18, 2022 7.110 0 +0.03(+0.42%)
Feb 17, 2022 7.250 7.260 7.080 7.080 26,711,550 -0.20(-2.75%)
Feb 16, 2022 7.250 7.320 7.250 7.280 18,868,528 +0.02(+0.28%)
Feb 15, 2022 7.230 7.315 7.220 7.260 23,349,784 +0.07(+0.97%)
Feb 14, 2022 7.310 7.330 7.160 7.190 45,661,268 -0.18(-2.44%)
Feb 11, 2022 7.510 7.530 7.310 7.370 41,009,776 -0.14(-1.86%)
Feb 10, 2022 7.570 7.780 7.500 7.510 30,439,822 -0.09(-1.18%)
Feb 09, 2022 7.610 7.640 7.550 7.600 20,169,440 +0.02(+0.26%)
Feb 08, 2022 7.590 7.630 7.520 7.580 25,889,568 -0.05(-0.66%)
Feb 07, 2022 7.590 7.690 7.580 7.630 19,791,656 +0.06(+0.79%)
Feb 04, 2022 7.600 7.620 7.460 7.570 25,035,082 -0.05(-0.66%)
Feb 03, 2022 7.700 7.594 7.620 20,477,972 -0.14(-1.80%)
Feb 02, 2022 7.870 7.890 7.690 7.760 24,557,532 -0.14(-1.77%)
Feb 01, 2022 7.880 7.940 7.710 7.900 27,398,324 +0.00(+0.00%)
Jan 31, 2022 7.810 7.900 7.900 24,458,546 +0.12(+1.54%)
Jan 28, 2022 7.700 7.770 7.590 7.780 26,814,312 +0.07(+0.91%)
Jan 27, 2022 7.800 7.845 7.660 7.710 23,194,720 -0.01(-0.13%)
Jan 26, 2022 7.830 7.920 7.660 7.720 33,502,024 -0.01(-0.13%)
Jan 25, 2022 7.500 7.770 7.430 7.730 30,658,256 +0.14(+1.84%)
Jan 24, 2022 7.500 7.610 7.290 7.590 46,115,268 +0.00(+0.00%)
Jan 21, 2022 7.670 7.710 7.550 7.590 25,216,984 -0.12(-1.56%)
Jan 20, 2022 7.800 7.860 7.700 7.710 18,712,272 -0.08(-1.03%)
Jan 19, 2022 7.870 7.900 7.780 7.790 17,728,740 -0.05(-0.64%)
Jan 18, 2022 7.910 7.940 7.830 7.840 17,968,276 -0.10(-1.26%)
Jan 14, 2022 7.940 0 -0.05(-0.63%)
Jan 13, 2022 8.070 8.100 7.970 7.990 19,082,420 -0.09(-1.11%)
Jan 12, 2022 8.080 8.090 7.990 8.080 13,032,210 +0.00(+0.00%)
Jan 11, 2022 7.980 8.090 7.940 8.080 13,099,760 +0.11(+1.38%)
Jan 10, 2022 8.010 8.040 7.900 7.970 19,695,324 -0.04(-0.50%)
Jan 07, 2022 8.000 8.030 7.960 8.010 16,887,374 +0.04(+0.50%)
Jan 06, 2022 7.980 8.040 7.910 7.970 20,384,292 +0.03(+0.38%)
Jan 05, 2022 8.110 8.140 7.930 7.940 23,915,428 -0.17(-2.10%)
Jan 04, 2022 8.060 8.180 8.050 8.110 20,068,968 +0.07(+0.87%)
Jan 03, 2022 7.860 8.050 7.850 8.040 19,986,444 +0.22(+2.81%)
Dec 31, 2021 7.940 7.970 7.810 7.820 23,250,740 -0.13(-1.64%)
Dec 30, 2021 8.000 8.070 7.940 7.950 18,957,980 -0.26(-3.17%)
Dec 29, 2021 8.260 8.270 8.200 8.210 16,078,852 -0.03(-0.36%)
Dec 28, 2021 8.250 8.330 8.240 8.240 19,662,456 +0.01(+0.12%)
Dec 27, 2021 8.220 8.240 8.120 8.230 15,904,970 +0.04(+0.49%)
Dec 23, 2021 8.190 8.220 8.142 8.190 13,348,107 +0.05(+0.61%)
Dec 22, 2021 8.070 8.155 8.040 8.140 17,061,372 +0.08(+0.99%)
Dec 21, 2021 7.940 8.100 7.930 8.060 31,556,622 +0.27(+3.47%)
Dec 20, 2021 7.910 7.910 7.670 7.790 35,508,992 -0.14(-1.77%)
Dec 17, 2021 8.040 8.050 7.910 7.930 42,036,104 -0.13(-1.61%)
Dec 16, 2021 8.190 8.210 8.040 8.060 22,036,408 -0.04(-0.49%)
Dec 15, 2021 8.110 8.140 8.020 8.100 22,306,976 +0.02(+0.25%)
Dec 14, 2021 8.240 8.300 8.070 8.080 22,019,626 -0.15(-1.82%)
Dec 13, 2021 8.350 8.360 8.160 8.230 22,026,300 -0.15(-1.79%)
Dec 10, 2021 8.510 8.520 8.320 8.380 19,544,196 -0.09(-1.06%)
Dec 09, 2021 8.500 8.500 8.413 8.470 10,545,580 -0.03(-0.35%)
Dec 08, 2021 8.480 8.540 8.440 8.500 17,775,904 +0.04(+0.47%)
Dec 07, 2021 8.390 8.500 8.370 8.460 23,136,624 +0.11(+1.32%)
Dec 06, 2021 8.230 8.420 8.190 8.350 17,990,752 +0.18(+2.20%)
Dec 03, 2021 8.200 8.220 8.120 8.170 21,529,996 -0.04(-0.49%)
Dec 02, 2021 8.020 8.230 7.995 8.210 26,771,344 +0.23(+2.88%)
Dec 01, 2021 8.200 8.260 7.975 7.980 25,171,980 -0.12(-1.48%)
Nov 30, 2021 8.310 8.338 8.100 8.100 40,567,264 -0.25(-2.99%)
Nov 29, 2021 8.410 8.440 8.290 8.350 14,915,113 +0.00(+0.00%)
Nov 26, 2021 8.400 8.420 8.280 8.350 17,541,056 -0.11(-1.30%)
Nov 24, 2021 8.430 8.480 8.415 8.460 17,337,936 +0.03(+0.36%)
Nov 23, 2021 8.390 8.450 8.365 8.430 12,831,022 +0.05(+0.60%)
Nov 22, 2021 8.400 8.430 8.330 8.380 14,192,951 -0.01(-0.12%)
Nov 19, 2021 8.420 8.470 8.360 8.390 11,919,969 -0.05(-0.59%)
Nov 18, 2021 8.440 8.460 8.370 8.440 18,503,344 +0.02(+0.24%)
Nov 17, 2021 8.520 8.536 8.420 8.420 22,348,864 -0.11(-1.29%)
Nov 16, 2021 8.560 8.560 8.510 8.530 6,656,873 -0.01(-0.12%)
Nov 15, 2021 8.580 8.610 8.540 8.540 8,743,175 -0.04(-0.47%)
Nov 12, 2021 8.590 8.610 8.560 8.580 9,140,600 -0.01(-0.12%)
Nov 11, 2021 8.570 8.600 8.550 8.590 7,942,292 -0.07(-0.81%)
Nov 10, 2021 8.620 8.570 8.660 13,833,038 +0.04(+0.46%)
Nov 09, 2021 8.610 8.667 8.600 8.620 9,793,508 -0.03(-0.35%)
Nov 08, 2021 8.740 8.740 8.600 8.650 12,019,635 -0.05(-0.57%)
Nov 05, 2021 8.530 8.710 8.530 8.700 21,048,200 +0.18(+2.11%)
Nov 04, 2021 8.510 8.580 8.480 8.520 11,769,020 +0.02(+0.24%)
Nov 03, 2021 8.500 8.580 8.470 8.500 15,666,090 +0.00(+0.00%)
Nov 02, 2021 8.600 8.605 8.490 8.500 11,926,413 -0.12(-1.39%)
Nov 01, 2021 8.500 8.640 8.512 8.620 14,083,734 +0.16(+1.89%)
Oct 29, 2021 8.570 8.600 8.430 8.460 19,567,088 -0.11(-1.28%)
Oct 28, 2021 8.640 8.660 8.430 8.570 21,516,420 -0.03(-0.35%)
Oct 27, 2021 8.740 8.760 8.600 8.600 18,845,014 -0.09(-1.04%)
Oct 26, 2021 8.720 8.680 8.690 12,082,642 -0.03(-0.34%)
Oct 25, 2021 8.700 8.750 8.690 8.720 8,169,612 +0.03(+0.35%)
Oct 22, 2021 8.710 8.740 8.650 8.690 10,943,382 -0.02(-0.23%)
Oct 21, 2021 8.730 8.770 8.670 8.710 7,323,730 -0.02(-0.23%)
Oct 20, 2021 8.640 8.790 8.640 8.730 15,731,158 +0.07(+0.81%)
Oct 19, 2021 8.600 8.680 8.574 8.660 8,325,135 +0.08(+0.93%)
Oct 18, 2021 8.610 8.610 8.530 8.580 8,592,751 +0.00(+0.00%)
Oct 15, 2021 8.590 8.660 8.570 8.580 9,351,852 +0.01(+0.12%)
Oct 14, 2021 8.550 8.600 8.540 8.570 11,379,683 +0.04(+0.47%)
Oct 13, 2021 8.520 8.530 8.450 8.530 7,981,818 +0.02(+0.24%)
Oct 12, 2021 8.470 8.560 8.460 8.510 11,555,904 +0.04(+0.47%)
Oct 11, 2021 8.520 8.540 8.470 8.470 10,534,192 -0.03(-0.35%)
Oct 08, 2021 8.470 8.540 8.460 8.500 13,923,189 +0.03(+0.35%)
Oct 07, 2021 8.490 8.550 8.470 8.470 11,012,634 +0.00(+0.00%)
Oct 06, 2021 8.460 8.480 8.350 8.470 30,667,272 -0.09(-1.05%)
Oct 05, 2021 8.500 8.600 8.450 8.560 17,937,288 +0.06(+0.71%)
Oct 04, 2021 8.470 8.620 8.470 8.500 19,383,164 +0.04(+0.47%)
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.