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

Annaly Capital Management Inc (NY: NLY )

18.84 -0.22 (-1.15%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jul 1, 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 26, 2010 12.19 12.24 12.11 12.23 10,893,250 +0.03(+0.22%)
Feb 25, 2010 12.08 12.21 12.02 12.21 13,554,412 +0.10(+0.83%)
Feb 24, 2010 11.93 12.15 11.92 12.11 17,747,420 +0.19(+1.61%)
Feb 23, 2010 11.95 11.98 11.89 11.91 13,750,899 +0.00(+0.00%)
Feb 22, 2010 11.87 11.94 11.83 11.91 13,405,675 +0.09(+0.79%)
Feb 19, 2010 11.69 11.85 11.63 11.82 15,196,771 +0.09(+0.74%)
Feb 18, 2010 11.67 11.76 11.64 11.73 12,993,597 +0.09(+0.74%)
Feb 17, 2010 11.58 11.65 11.55 11.65 12,151,802 +0.08(+0.69%)
Feb 16, 2010 11.46 11.57 11.45 11.57 13,202,365 +0.15(+1.34%)
Feb 12, 2010 11.44 11.41 11.41 11.41 20,088,630 -0.03(-0.23%)
Feb 11, 2010 11.47 11.57 11.39 11.44 17,472,542 +0.04(+0.35%)
Feb 10, 2010 11.57 11.63 11.39 11.40 23,775,662 -0.11(-0.93%)
Feb 09, 2010 11.48 11.67 11.48 11.51 52,891,756 -0.51(-4.21%)
Feb 08, 2010 12.01 12.11 11.87 12.01 11,304,439 +0.03(+0.28%)
Feb 05, 2010 11.85 12.01 11.71 11.98 14,996,534 +0.07(+0.61%)
Feb 04, 2010 12.01 12.09 11.76 11.91 21,729,512 -0.15(-1.21%)
Feb 03, 2010 11.81 12.08 11.77 12.05 18,519,196 +0.29(+2.43%)
Feb 02, 2010 11.65 11.78 11.57 11.77 12,358,456 +0.18(+1.55%)
Feb 01, 2010 11.60 11.66 11.57 11.59 8,218,080 +0.02(+0.17%)
Jan 29, 2010 11.54 11.65 11.54 11.57 10,757,695 +0.05(+0.40%)
Jan 28, 2010 11.61 11.63 11.49 11.52 11,360,689 -0.01(-0.12%)
Jan 27, 2010 11.35 11.53 11.34 11.53 13,877,587 +0.19(+1.64%)
Jan 26, 2010 11.49 11.54 11.35 11.35 10,074,550 -0.11(-0.93%)
Jan 25, 2010 11.39 11.56 11.35 11.45 13,284,170 +0.09(+0.82%)
Jan 22, 2010 11.38 11.54 11.36 11.36 18,188,190 -0.02(-0.18%)
Jan 21, 2010 11.50 11.56 11.38 11.38 12,671,623 -0.14(-1.21%)
Jan 20, 2010 11.52 11.55 11.38 11.52 8,867,572 -0.02(-0.17%)
Jan 19, 2010 11.46 11.56 11.41 11.54 11,254,921 +0.11(+0.93%)
Jan 15, 2010 11.50 11.43 11.43 11.43 16,836,136 -0.08(-0.69%)
Jan 14, 2010 11.66 11.68 11.49 11.51 12,102,730 -0.15(-1.26%)
Jan 13, 2010 11.61 11.68 11.58 11.66 8,571,963 +0.05(+0.46%)
Jan 12, 2010 11.70 11.73 11.59 11.61 11,025,805 -0.11(-0.96%)
Jan 11, 2010 11.72 11.78 11.61 11.72 11,405,452 +0.05(+0.46%)
Jan 08, 2010 11.52 11.69 11.42 11.67 14,659,551 +0.08(+0.69%)
Jan 07, 2010 11.66 11.73 11.48 11.59 16,944,274 -0.08(-0.68%)
Jan 06, 2010 11.59 11.69 11.58 11.67 8,622,493 +0.07(+0.63%)
Jan 05, 2010 11.52 11.61 11.51 11.59 11,221,559 +0.01(+0.06%)
Jan 04, 2010 11.61 11.65 11.43 11.59 13,162,559 +0.04(+0.35%)
Dec 31, 2009 11.63 11.55 11.55 11.55 6,922,689 -0.15(-1.25%)
Dec 30, 2009 11.71 11.75 11.63 11.69 8,302,976 -0.07(-0.57%)
Dec 29, 2009 11.82 11.88 11.73 11.76 9,732,414 -0.09(-0.73%)
Dec 28, 2009 11.91 11.97 11.71 11.85 13,900,374 -0.03(-0.22%)
Dec 24, 2009 11.83 11.94 11.71 11.87 8,308,970 -0.47(-3.83%)
Dec 23, 2009 12.46 12.51 12.35 12.35 16,556,645 -0.17(-1.33%)
Dec 22, 2009 12.45 12.55 12.45 12.51 11,729,954 +0.05(+0.37%)
Dec 21, 2009 12.42 12.49 12.36 12.47 14,044,522 +0.03(+0.21%)
Dec 18, 2009 12.64 12.64 12.42 12.44 12,848,413 +0.01(+0.11%)
Dec 17, 2009 12.39 12.45 12.31 12.43 11,455,676 +0.11(+0.89%)
Dec 16, 2009 12.31 12.45 12.23 12.32 14,308,714 +0.21(+1.73%)
Dec 15, 2009 12.31 12.31 11.99 12.11 24,214,384 -0.41(-3.24%)
Dec 14, 2009 12.43 12.51 12.43 12.51 9,009,749 +0.06(+0.48%)
Dec 11, 2009 12.41 12.45 12.36 12.45 7,490,366 +0.07(+0.54%)
Dec 10, 2009 12.43 12.43 12.33 12.39 7,645,848 +0.00(+0.00%)
Dec 09, 2009 12.35 12.43 12.31 12.39 9,074,087 +0.07(+0.54%)
Dec 08, 2009 12.25 12.41 12.22 12.32 10,787,443 +0.04(+0.32%)
Dec 07, 2009 12.10 12.33 12.08 12.28 15,565,248 +0.19(+1.54%)
Dec 04, 2009 12.37 12.38 11.95 12.09 20,092,756 -0.14(-1.14%)
Dec 03, 2009 12.32 12.51 12.22 12.23 11,826,638 -0.07(-0.54%)
Dec 02, 2009 12.29 12.33 12.22 12.30 8,960,486 -0.01(-0.05%)
Dec 01, 2009 12.27 12.36 12.13 12.31 13,183,334 +0.05(+0.43%)
Nov 30, 2009 12.07 12.27 11.95 12.25 11,884,954 +0.32(+2.68%)
Nov 27, 2009 11.97 12.03 11.91 11.93 5,672,807 -0.10(-0.83%)
Nov 25, 2009 12.11 12.11 11.98 12.03 5,511,118 -0.05(-0.44%)
Nov 24, 2009 11.98 12.11 11.93 12.09 9,055,376 +0.06(+0.50%)
Nov 23, 2009 12.15 12.15 11.98 12.03 9,755,473 -0.03(-0.22%)
Nov 20, 2009 12.11 12.15 12.05 12.05 6,843,166 -0.08(-0.66%)
Nov 19, 2009 12.05 12.18 11.99 12.13 12,097,402 +0.05(+0.39%)
Nov 18, 2009 11.87 12.11 11.87 12.09 11,388,381 +0.23(+1.91%)
Nov 17, 2009 11.85 11.95 11.85 11.86 10,228,234 +0.01(+0.06%)
Nov 16, 2009 11.88 11.95 11.74 11.85 11,351,121 +0.08(+0.68%)
Nov 13, 2009 11.69 11.78 11.65 11.77 7,361,392 +0.09(+0.80%)
Nov 12, 2009 11.94 11.94 11.66 11.68 10,682,536 -0.23(-1.90%)
Nov 11, 2009 11.75 11.92 11.75 11.91 9,871,203 +0.18(+1.53%)
Nov 10, 2009 11.65 11.85 11.65 11.73 13,910,994 -0.01(-0.06%)
Nov 09, 2009 11.47 11.74 11.41 11.73 13,256,029 +0.38(+3.34%)
Nov 06, 2009 11.43 11.51 11.32 11.35 10,719,289 -0.03(-0.29%)
Nov 05, 2009 11.32 11.47 11.28 11.39 13,540,781 +0.18(+1.60%)
Nov 04, 2009 11.49 11.53 11.21 11.21 14,771,642 -0.25(-2.15%)
Nov 03, 2009 11.41 11.48 11.23 11.45 13,155,729 +0.05(+0.47%)
Nov 02, 2009 11.33 11.50 11.19 11.40 15,127,582 +0.15(+1.30%)
Oct 30, 2009 11.54 11.61 11.21 11.25 24,895,992 -0.35(-3.04%)
Oct 29, 2009 11.45 11.70 11.44 11.61 22,714,924 +0.45(+4.00%)
Oct 28, 2009 11.40 11.49 11.14 11.16 20,476,438 -0.24(-2.10%)
Oct 27, 2009 11.42 11.51 11.38 11.40 11,032,397 -0.02(-0.17%)
Oct 26, 2009 11.65 11.67 11.39 11.42 12,126,067 -0.19(-1.66%)
Oct 23, 2009 11.57 11.64 11.55 11.61 8,366,901 -0.06(-0.51%)
Oct 22, 2009 11.55 11.69 11.52 11.67 10,394,054 +0.18(+1.56%)
Oct 21, 2009 11.65 11.79 11.49 11.49 10,817,002 -0.12(-1.03%)
Oct 20, 2009 11.64 11.74 11.59 11.61 12,157,986 -0.11(-0.91%)
Oct 19, 2009 11.49 11.72 11.47 11.72 10,143,481 +0.26(+2.26%)
Oct 16, 2009 11.61 11.63 11.46 11.46 10,661,962 -0.17(-1.49%)
Oct 15, 2009 11.71 11.73 11.58 11.63 8,860,000 -0.10(-0.85%)
Oct 14, 2009 11.51 11.77 11.47 11.73 15,003,184 +0.28(+2.44%)
Oct 13, 2009 11.71 11.71 11.41 11.45 17,978,816 -0.30(-2.55%)
Oct 12, 2009 11.71 11.83 11.66 11.75 10,457,848 +0.01(+0.11%)
Oct 09, 2009 11.67 11.74 11.54 11.74 11,456,513 +0.08(+0.69%)
Oct 08, 2009 11.59 11.73 11.55 11.66 14,830,332 +0.15(+1.33%)
Oct 07, 2009 11.65 11.78 11.41 11.51 17,773,648 -0.18(-1.54%)
Oct 06, 2009 11.88 12.01 11.55 11.69 17,862,282 -0.21(-1.73%)
Oct 05, 2009 11.91 12.01 11.76 11.89 18,870,772 +0.00(+0.00%)
Oct 02, 2009 11.68 11.99 11.44 11.89 17,536,292 +0.07(+0.62%)
Oct 01, 2009 12.19 12.19 11.75 11.82 25,319,604 -0.25(-2.09%)
Sep 30, 2009 12.21 12.27 11.98 12.07 18,113,838 -0.09(-0.71%)
Sep 29, 2009 12.48 12.52 11.99 12.16 35,895,536 -0.79(-6.11%)
Sep 28, 2009 12.92 13.10 12.85 12.95 20,567,514 +0.15(+1.19%)
Sep 25, 2009 12.67 12.84 12.05 12.80 19,458,222 +0.13(+1.05%)
Sep 24, 2009 12.82 12.88 12.58 12.67 18,267,220 -0.07(-0.57%)
Sep 23, 2009 13.14 13.14 12.73 12.74 20,754,226 -0.30(-2.30%)
Sep 22, 2009 12.81 13.12 12.69 13.04 23,707,402 +0.59(+4.76%)
Sep 21, 2009 12.57 12.57 12.35 12.45 12,636,578 -0.03(-0.27%)
Sep 18, 2009 12.36 12.56 12.34 12.48 11,857,015 +0.19(+1.52%)
Sep 17, 2009 12.27 12.47 12.23 12.29 14,556,267 +0.09(+0.77%)
Sep 16, 2009 12.24 12.29 12.11 12.20 19,866,448 +0.04(+0.32%)
Sep 15, 2009 11.88 12.25 11.87 12.16 17,103,266 +0.27(+2.24%)
Sep 14, 2009 11.65 11.90 11.63 11.89 11,340,238 +0.22(+1.88%)
Sep 11, 2009 11.77 11.77 11.59 11.67 14,327,593 -0.07(-0.57%)
Sep 10, 2009 11.88 11.90 11.65 11.74 20,140,110 -0.18(-1.51%)
Sep 09, 2009 11.73 11.93 11.66 11.92 13,064,884 +0.18(+1.53%)
Sep 08, 2009 11.67 11.75 11.51 11.74 11,513,639 +0.12(+1.03%)
Sep 04, 2009 11.49 11.62 11.38 11.62 9,889,601 +0.11(+0.98%)
Sep 03, 2009 11.33 11.51 11.28 11.51 10,313,336 +0.18(+1.59%)
Sep 02, 2009 11.37 11.44 11.30 11.33 12,289,189 -0.05(-0.41%)
Sep 01, 2009 11.53 11.58 11.37 11.37 16,883,202 -0.17(-1.44%)
Aug 31, 2009 11.53 11.59 11.45 11.54 10,236,229 -0.03(-0.23%)
Aug 28, 2009 11.55 11.65 11.49 11.57 10,135,377 -0.01(-0.11%)
Aug 27, 2009 11.63 11.63 11.48 11.58 11,637,159 -0.06(-0.51%)
Aug 26, 2009 11.62 11.65 11.53 11.64 8,617,049 +0.01(+0.06%)
Aug 25, 2009 11.66 11.79 11.57 11.63 12,254,944 -0.02(-0.17%)
Aug 24, 2009 11.76 11.78 11.56 11.65 12,540,611 +0.02(+0.17%)
Aug 21, 2009 11.47 11.66 11.43 11.63 15,430,456 +0.18(+1.57%)
Aug 20, 2009 11.35 11.45 11.31 11.45 14,199,382 +0.13(+1.18%)
Aug 19, 2009 11.18 11.34 11.17 11.32 9,329,776 +0.03(+0.30%)
Aug 18, 2009 11.25 11.31 11.15 11.29 9,540,617 +0.27(+2.42%)
Aug 17, 2009 10.96 11.25 10.88 11.02 18,771,072 -0.09(-0.78%)
Aug 14, 2009 11.06 11.13 10.96 11.11 10,433,205 +0.03(+0.24%)
Aug 13, 2009 11.07 11.14 10.96 11.08 12,902,635 -0.01(-0.06%)
Aug 12, 2009 11.09 11.15 10.94 11.09 15,976,300 -0.05(-0.48%)
Aug 11, 2009 11.27 11.29 11.09 11.14 19,793,022 -0.15(-1.30%)
Aug 10, 2009 11.38 11.44 11.25 11.29 12,959,831 -0.13(-1.11%)
Aug 07, 2009 11.50 11.53 11.34 11.41 22,165,294 +0.01(+0.06%)
Aug 06, 2009 11.53 11.77 11.29 11.41 18,176,352 -0.09(-0.81%)
Aug 05, 2009 11.31 11.54 11.11 11.50 20,609,370 +0.30(+2.68%)
Aug 04, 2009 11.49 11.51 11.17 11.20 32,428,080 -0.25(-2.21%)
Aug 03, 2009 11.29 11.48 11.27 11.45 13,738,307 +0.24(+2.14%)
Jul 31, 2009 11.19 11.27 11.11 11.21 14,489,776 +0.03(+0.30%)
Jul 30, 2009 11.08 11.28 10.94 11.18 21,969,940 +0.32(+2.94%)
Jul 29, 2009 11.08 11.11 10.80 10.86 17,109,196 -0.20(-1.81%)
Jul 28, 2009 11.05 11.11 10.98 11.06 11,205,189 -0.03(-0.30%)
Jul 27, 2009 11.01 11.18 10.97 11.09 13,183,414 +0.17(+1.52%)
Jul 24, 2009 10.99 10.99 10.86 10.93 796 -0.07(-0.61%)
Jul 23, 2009 10.83 11.06 10.77 10.99 19,226,070 +0.17(+1.60%)
Jul 22, 2009 10.80 10.91 10.73 10.82 9,367,285 +0.02(+0.19%)
Jul 21, 2009 10.85 10.90 10.66 10.80 10,905,021 -0.03(-0.25%)
Jul 20, 2009 10.70 10.83 10.68 10.83 13,686,413 +0.19(+1.81%)
Jul 17, 2009 10.65 10.70 10.53 10.64 14,297,636 +0.01(+0.13%)
Jul 16, 2009 10.51 10.65 10.41 10.62 13,084,204 +0.09(+0.89%)
Jul 15, 2009 10.41 10.56 10.37 10.53 17,436,842 +0.16(+1.54%)
Jul 14, 2009 10.32 10.38 10.24 10.37 10,421,747 +0.03(+0.26%)
Jul 13, 2009 10.12 10.34 10.11 10.34 17,974,882 +0.24(+2.37%)
Jul 10, 2009 10.08 10.14 9.957 10.10 10,780,483 +0.06(+0.60%)
Jul 09, 2009 10.17 10.19 10.04 10.04 13,186,392 -0.11(-1.05%)
Jul 08, 2009 10.20 10.25 10.03 10.15 17,151,418 -0.03(-0.26%)
Jul 07, 2009 10.42 10.49 10.12 10.18 20,174,306 -0.14(-1.35%)
Jul 06, 2009 10.10 10.32 9.997 10.32 18,915,574 +0.26(+2.58%)
Jul 02, 2009 10.11 10.24 9.997 10.06 19,869,746 -0.10(-0.98%)
Jul 01, 2009 10.13 10.18 10.06 10.16 11,430,452 +0.08(+0.79%)
Jun 30, 2009 10.04 10.13 9.950 10.08 11,109,235 +0.06(+0.60%)
Jun 29, 2009 10.06 10.11 9.937 10.02 11,479,755 -0.05(-0.46%)
Jun 26, 2009 10.04 10.09 9.883 10.06 17,722,236 +0.10(+1.00%)
Jun 25, 2009 9.903 9.990 9.877 9.963 18,988,360 -0.32(-3.11%)
Jun 24, 2009 10.25 10.32 10.16 10.28 21,628,624 +0.04(+0.39%)
Jun 23, 2009 10.23 10.25 10.12 10.24 21,388,362 +0.16(+1.58%)
Jun 22, 2009 10.25 10.28 10.07 10.08 24,159,102 -0.26(-2.51%)
Jun 19, 2009 10.17 10.36 10.03 10.34 27,281,064 +0.37(+3.67%)
Jun 18, 2009 9.837 9.983 9.744 9.977 20,264,342 +0.19(+1.97%)
Jun 17, 2009 9.777 9.903 9.690 9.784 16,971,066 +0.03(+0.34%)
Jun 16, 2009 9.744 9.804 9.650 9.750 12,088,414 -0.01(-0.10%)
Jun 15, 2009 9.843 9.843 9.644 9.760 18,716,300 -0.09(-0.91%)
Jun 12, 2009 9.744 9.850 9.637 9.850 11,855,022 +0.13(+1.37%)
Jun 11, 2009 9.684 9.810 9.604 9.717 16,509,041 +0.06(+0.62%)
Jun 10, 2009 9.870 9.870 9.531 9.657 20,902,414 -0.19(-1.89%)
Jun 09, 2009 9.903 9.903 9.744 9.843 9,692,464 +0.01(+0.07%)
Jun 08, 2009 9.817 9.870 9.770 9.837 14,179,785 +0.02(+0.20%)
Jun 05, 2009 9.917 9.943 9.624 9.817 22,385,572 -0.12(-1.21%)
Jun 04, 2009 9.717 9.937 9.624 9.937 20,938,386 +0.23(+2.40%)
Jun 03, 2009 9.604 9.724 9.531 9.704 14,727,189 +0.09(+0.97%)
Jun 02, 2009 9.497 9.697 9.464 9.611 17,105,644 +0.13(+1.33%)
Jun 01, 2009 9.418 9.617 9.284 9.484 26,511,638 +0.21(+2.22%)
May 29, 2009 9.411 9.424 9.251 9.278 35,222,556 -0.03(-0.29%)
May 28, 2009 9.284 9.378 9.151 9.304 23,892,900 +0.13(+1.45%)
May 27, 2009 9.398 9.398 9.111 9.171 28,196,132 -0.16(-1.71%)
May 26, 2009 9.284 9.444 9.238 9.331 29,804,270 +0.04(+0.43%)
May 22, 2009 9.617 9.644 9.291 9.291 22,212,888 -0.29(-3.06%)
May 21, 2009 9.591 9.717 9.418 9.584 20,074,164 -0.03(-0.35%)
May 20, 2009 9.830 9.910 9.571 9.617 18,666,556 -0.11(-1.10%)
May 19, 2009 9.843 9.943 9.670 9.724 20,160,488 -0.21(-2.08%)
May 18, 2009 9.611 9.950 9.611 9.930 31,844,942 +0.36(+3.76%)
May 15, 2009 9.657 9.784 9.504 9.571 18,823,862 -0.14(-1.44%)
May 14, 2009 9.637 9.764 9.484 9.710 22,202,826 +0.05(+0.55%)
May 13, 2009 9.644 9.817 9.584 9.657 22,149,028 -0.07(-0.68%)
May 12, 2009 9.697 9.897 9.584 9.724 16,506,066 +0.11(+1.18%)
May 11, 2009 9.790 9.797 9.584 9.611 20,154,306 -0.28(-2.83%)
May 08, 2009 9.631 9.890 9.551 9.890 32,798,138 +0.44(+4.65%)
May 07, 2009 9.890 9.950 9.431 9.451 27,243,666 -0.41(-4.18%)
May 06, 2009 9.764 9.897 9.471 9.863 23,579,716 +0.19(+1.93%)
May 05, 2009 9.790 9.883 9.564 9.677 21,341,284 -0.21(-2.09%)
May 04, 2009 9.464 9.883 9.464 9.883 30,776,982 +0.45(+4.80%)
May 01, 2009 9.391 9.564 9.284 9.431 22,141,950 +0.07(+0.71%)
Apr 30, 2009 9.571 9.704 9.338 9.364 25,125,464 -0.08(-0.85%)
Apr 29, 2009 9.238 9.444 9.091 9.444 25,668,096 +0.37(+4.03%)
Apr 28, 2009 8.972 9.218 8.952 9.078 15,826,406 +0.06(+0.66%)
Apr 27, 2009 9.071 9.304 8.912 9.018 23,705,820 -0.26(-2.80%)
Apr 24, 2009 9.251 9.411 9.038 9.278 33,538,980 -0.05(-0.50%)
Apr 23, 2009 9.025 9.384 8.978 9.324 26,575,366 +0.51(+5.74%)
Apr 22, 2009 9.225 9.344 8.819 8.819 33,470,038 -0.68(-7.15%)
Apr 21, 2009 8.945 9.497 8.792 9.497 38,242,248 +0.65(+7.29%)
Apr 20, 2009 9.271 9.278 8.812 8.852 40,377,500 -0.43(-4.66%)
Apr 17, 2009 9.611 9.657 9.278 9.284 29,410,972 -0.35(-3.59%)
Apr 16, 2009 9.631 9.923 9.328 9.631 29,628,204 +0.02(+0.21%)
Apr 15, 2009 9.171 9.650 9.078 9.611 30,303,328 +0.51(+5.56%)
Apr 14, 2009 9.664 9.664 9.085 9.105 34,378,672 -0.47(-4.93%)
Apr 13, 2009 9.517 9.790 9.418 9.577 21,437,540 -0.09(-0.96%)
Apr 09, 2009 9.431 9.850 9.258 9.670 36,016,768 +0.34(+3.64%)
Apr 08, 2009 9.258 9.331 9.032 9.331 18,122,310 +0.23(+2.56%)
Apr 07, 2009 9.304 9.457 9.085 9.098 23,861,908 -0.28(-2.98%)
Apr 06, 2009 9.544 9.637 9.284 9.378 17,553,904 -0.27(-2.83%)
Apr 03, 2009 9.231 9.677 9.018 9.650 33,672,404 +0.35(+3.72%)
Apr 02, 2009 9.185 9.351 9.085 9.304 33,790,064 +0.22(+2.42%)
Apr 01, 2009 9.151 9.318 8.985 9.085 20,345,964 -0.15(-1.59%)
Mar 31, 2009 8.992 9.251 8.865 9.231 30,819,310 +0.27(+3.05%)
Mar 30, 2009 9.012 9.185 8.858 8.958 27,339,434 -0.50(-5.28%)
Mar 26, 2009 9.544 9.544 9.091 9.457 34,689,824 -0.38(-3.86%)
Mar 25, 2009 9.677 9.837 9.105 9.837 38,226,328 +0.35(+3.72%)
Mar 24, 2009 9.511 9.830 9.324 9.484 37,400,672 -0.15(-1.52%)
Mar 23, 2009 9.158 9.710 9.158 9.631 46,374,104 +0.63(+6.95%)
Mar 20, 2009 9.371 9.378 9.005 9.005 30,056,834 -0.51(-5.33%)
Mar 19, 2009 9.857 9.877 9.351 9.512 28,490,956 -0.27(-2.73%)
Mar 18, 2009 9.737 9.983 9.431 9.779 37,000,500 -0.06(-0.59%)
Mar 17, 2009 9.484 9.857 9.191 9.837 25,415,714 +0.50(+5.35%)
Mar 16, 2009 9.684 9.863 9.225 9.338 26,924,044 -0.23(-2.37%)
Mar 13, 2009 9.637 9.737 9.291 9.564 0 +0.25(+2.64%)
Mar 12, 2009 8.932 9.364 8.912 9.318 32,288,232 +0.43(+4.79%)
Mar 11, 2009 9.304 9.304 8.799 8.892 25,223,458 -0.29(-3.19%)
Mar 10, 2009 8.785 9.251 8.592 9.185 40,770,092 +0.55(+6.40%)
Mar 09, 2009 8.512 8.665 8.373 8.632 20,559,260 +0.06(+0.70%)
Mar 06, 2009 8.419 8.670 8.033 8.572 0 +0.15(+1.74%)
Mar 05, 2009 8.399 8.659 8.233 8.426 27,361,912 -0.06(-0.71%)
Mar 04, 2009 8.985 8.985 8.399 8.486 45,559,940 -0.21(-2.37%)
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.