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 (%)
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%)
Oct 01, 2014 0.7501 0.7711 0.7487 0.7690 182,814,768 +0.02(+2.72%)
Sep 30, 2014 0.7613 0.7627 0.7473 0.7487 196,242,912 -0.01(-1.66%)
Sep 29, 2014 0.7641 0.7655 0.7585 0.7613 141,819,968 +0.06(+8.38%)
Sep 26, 2014 0.7061 0.7068 0.6849 0.7024 224,179,456 -0.01(-0.71%)
Sep 25, 2014 0.7036 0.7086 0.7018 0.7074 138,245,792 +0.00(+0.53%)
Sep 24, 2014 0.7030 0.7086 0.7011 0.7036 107,834,776 +0.00(+0.18%)
Sep 23, 2014 0.7043 0.7055 0.7018 0.7024 88,035,144 -0.00(-0.18%)
Sep 22, 2014 0.7099 0.7130 0.7030 0.7036 108,241,976 -0.00(-0.62%)
Sep 19, 2014 0.7055 0.7118 0.7024 0.7080 214,209,888 +0.00(+0.62%)
Sep 18, 2014 0.7137 0.7143 0.6986 0.7036 182,387,472 -0.01(-1.40%)
Sep 17, 2014 0.7174 0.7196 0.7112 0.7137 124,227,024 -0.00(-0.26%)
Sep 16, 2014 0.7124 0.7190 0.7055 0.7155 161,744,160 +0.00(+0.44%)
Sep 15, 2014 0.7124 0.7174 0.7105 0.7124 86,106,056 +0.00(+0.00%)
Sep 12, 2014 0.7293 0.7312 0.7112 0.7124 235,873,136 -0.02(-2.90%)
Sep 11, 2014 0.7331 0.7374 0.7306 0.7337 92,861,728 +0.00(+0.09%)
Sep 10, 2014 0.7356 0.7374 0.7312 0.7331 152,780,208 -0.00(-0.59%)
Sep 09, 2014 0.7387 0.7418 0.7356 0.7374 128,973,456 -0.00(-0.17%)
Sep 08, 2014 0.7393 0.7399 0.7356 0.7387 68,744,336 -0.00(-0.17%)
Sep 05, 2014 0.7374 0.7399 0.7368 0.7399 115,780,944 +0.01(+0.68%)
Sep 04, 2014 0.7418 0.7421 0.7324 0.7349 135,856,816 -0.01(-0.93%)
Sep 03, 2014 0.7418 0.7443 0.7399 0.7418 170,685,232 +0.00(+0.51%)
Sep 02, 2014 0.7453 0.7462 0.7356 0.7381 127,761,632 -0.01(-0.92%)
Aug 29, 2014 0.7431 0.7450 0.7450 0.7450 82,696,208 +0.00(+0.42%)
Aug 28, 2014 0.7443 0.7450 0.7415 0.7418 64,483,348 -0.00(-0.34%)
Aug 27, 2014 0.7443 0.7450 0.7406 0.7443 75,324,096 +0.00(+0.25%)
Aug 26, 2014 0.7406 0.7456 0.7399 0.7425 81,868,656 +0.00(+0.42%)
Aug 25, 2014 0.7381 0.7412 0.7374 0.7393 88,204,776 +0.00(+0.34%)
Aug 22, 2014 0.7450 0.7468 0.7356 0.7368 134,819,184 -0.01(-1.26%)
Aug 21, 2014 0.7412 0.7481 0.7412 0.7462 132,895,904 +0.00(+0.51%)
Aug 20, 2014 0.7368 0.7431 0.7368 0.7425 218,663,984 +0.01(+0.76%)
Aug 19, 2014 0.7356 0.7387 0.7343 0.7368 130,102,216 +0.00(+0.34%)
Aug 18, 2014 0.7368 0.7381 0.7318 0.7343 105,810,800 -0.00(-0.26%)
Aug 15, 2014 0.7287 0.7368 0.7268 0.7362 155,792,096 +0.01(+1.38%)
Aug 14, 2014 0.7212 0.7281 0.7199 0.7262 132,160,664 +0.01(+0.78%)
Aug 13, 2014 0.7199 0.7230 0.7187 0.7205 87,054,240 +0.00(+0.17%)
Aug 12, 2014 0.7174 0.7205 0.7168 0.7193 102,698,888 +0.00(+0.44%)
Aug 11, 2014 0.7162 0.7174 0.7143 0.7162 74,354,560 -0.00(-0.09%)
Aug 08, 2014 0.7168 0.7193 0.7149 0.7168 86,155,496 +0.00(+0.09%)
Aug 07, 2014 0.7187 0.7192 0.7105 0.7162 164,663,168 +0.01(+1.60%)
Aug 06, 2014 0.7049 0.7068 0.6993 0.7049 117,600,136 +0.00(+0.09%)
Aug 05, 2014 0.7018 0.7074 0.7011 0.7043 91,878,736 +0.00(+0.36%)
Aug 04, 2014 0.7043 0.7055 0.6986 0.7018 81,051,136 +0.00(+0.18%)
Aug 01, 2014 0.6968 0.7074 0.6961 0.7005 86,286,128 +0.01(+0.81%)
Jul 31, 2014 0.6999 0.7024 0.6936 0.6949 159,326,096 -0.01(-0.72%)
Jul 30, 2014 0.7118 0.7140 0.6986 0.6999 107,062,720 -0.01(-2.02%)
Jul 29, 2014 0.7205 0.7212 0.7143 0.7143 61,850,276 -0.00(-0.61%)
Jul 28, 2014 0.7093 0.7199 0.7093 0.7187 90,023,856 +0.01(+1.32%)
Jul 25, 2014 0.7055 0.7099 0.7055 0.7093 39,635,204 +0.00(+0.35%)
Jul 24, 2014 0.7074 0.7086 0.7049 0.7068 55,400,248 -0.00(-0.09%)
Jul 23, 2014 0.7074 0.7093 0.7055 0.7074 54,170,180 +0.00(+0.00%)
Jul 22, 2014 0.7055 0.7074 0.7043 0.7074 46,002,488 +0.00(+0.27%)
Jul 21, 2014 0.7043 0.7074 0.7030 0.7055 57,983,720 +0.00(+0.18%)
Jul 18, 2014 0.7011 0.7049 0.7005 0.7043 56,069,176 +0.01(+0.72%)
Jul 17, 2014 0.7018 0.7043 0.6993 0.6993 97,133,872 -0.00(-0.53%)
Jul 16, 2014 0.7024 0.7043 0.7005 0.7030 118,552,112 +0.00(+0.09%)
Jul 15, 2014 0.6999 0.7036 0.6993 0.7024 77,591,904 +0.00(+0.18%)
Jul 14, 2014 0.6980 0.7024 0.6971 0.7011 98,302,408 +0.00(+0.27%)
Jul 11, 2014 0.7005 0.7018 0.6974 0.6993 65,053,944 -0.00(-0.18%)
Jul 10, 2014 0.6993 0.7055 0.6968 0.7005 113,854,880 +0.00(+0.27%)
Jul 09, 2014 0.7030 0.7030 0.6961 0.6986 115,907,312 -0.00(-0.09%)
Jul 08, 2014 0.6936 0.7036 0.6930 0.6993 128,599,168 +0.01(+0.90%)
Jul 07, 2014 0.6930 0.6943 0.6867 0.6930 136,389,632 +0.00(+0.09%)
Jul 03, 2014 0.6974 0.6924 0.6924 0.6924 146,239,504 -0.01(-1.34%)
Jul 02, 2014 0.7055 0.7068 0.6936 0.7018 202,925,296 -0.01(-0.80%)
Jul 01, 2014 0.7162 0.7193 0.7055 0.7074 120,449,160 -0.01(-1.14%)
Jun 30, 2014 0.7162 0.7168 0.7112 0.7155 140,308,304 +0.00(+0.09%)
Jun 27, 2014 0.7199 0.7212 0.7137 0.7149 190,564,016 +0.05(+8.14%)
Jun 26, 2014 0.6566 0.6628 0.6538 0.6611 230,148,128 +0.00(+0.68%)
Jun 25, 2014 0.6571 0.6599 0.6549 0.6566 163,690,640 -0.00(-0.09%)
Jun 24, 2014 0.6628 0.6628 0.6571 0.6571 126,324,040 -0.00(-0.51%)
Jun 23, 2014 0.6554 0.6611 0.6543 0.6605 118,445,888 +0.01(+0.86%)
Jun 20, 2014 0.6526 0.6549 0.6448 0.6549 214,000,080 +0.00(+0.69%)
Jun 19, 2014 0.6481 0.6510 0.6476 0.6504 92,380,264 +0.00(+0.43%)
Jun 18, 2014 0.6470 0.6495 0.6420 0.6476 201,705,456 +0.00(+0.35%)
Jun 17, 2014 0.6510 0.6521 0.6453 0.6453 118,934,528 -0.01(-0.95%)
Jun 16, 2014 0.6538 0.6549 0.6498 0.6515 110,093,008 -0.00(-0.43%)
Jun 13, 2014 0.6487 0.6543 0.6442 0.6543 144,140,576 +0.01(+0.87%)
Jun 12, 2014 0.6498 0.6498 0.6436 0.6487 124,918,832 -0.00(-0.26%)
Jun 11, 2014 0.6487 0.6532 0.6465 0.6504 101,926,112 +0.00(+0.26%)
Jun 10, 2014 0.6526 0.6543 0.6476 0.6487 78,252,456 -0.01(-0.77%)
Jun 06, 2014 0.6521 0.6560 0.6510 0.6538 89,656,744 +0.00(+0.52%)
Jun 05, 2014 0.6481 0.6532 0.6476 0.6504 136,211,376 +0.00(+0.61%)
Jun 04, 2014 0.6549 0.6549 0.6436 0.6465 234,847,408 -0.01(-1.20%)
Jun 03, 2014 0.6611 0.6611 0.6532 0.6543 154,176,416 -0.01(-1.02%)
Jun 02, 2014 0.6633 0.6661 0.6605 0.6611 112,899,184 -0.00(-0.25%)
May 30, 2014 0.6577 0.6644 0.6560 0.6628 273,302,560 +0.01(+0.77%)
May 29, 2014 0.6605 0.6628 0.6577 0.6577 88,372,384 -0.00(-0.43%)
May 28, 2014 0.6622 0.6636 0.6599 0.6605 117,429,568 -0.00(-0.17%)
May 27, 2014 0.6622 0.6644 0.6583 0.6616 147,843,024 +0.00(+0.09%)
May 23, 2014 0.6588 0.6611 0.6611 0.6611 95,258,184 +0.00(+0.19%)
May 22, 2014 0.6577 0.6616 0.6576 0.6598 72,554,096 +0.00(+0.06%)
May 21, 2014 0.6560 0.6599 0.6543 0.6594 132,517,712 +0.00(+0.51%)
May 20, 2014 0.6588 0.6622 0.6549 0.6560 108,692,456 -0.00(-0.51%)
May 19, 2014 0.6571 0.6599 0.6554 0.6594 89,228,696 +0.00(+0.34%)
May 16, 2014 0.6543 0.6571 0.6515 0.6571 131,493,424 +0.00(+0.09%)
May 15, 2014 0.6566 0.6611 0.6521 0.6566 185,192,064 +0.00(+0.00%)
May 14, 2014 0.6504 0.6583 0.6296 0.6566 137,922,512 +0.01(+1.30%)
May 13, 2014 0.6476 0.6510 0.6453 0.6481 113,494,088 +0.00(+0.09%)
May 12, 2014 0.6526 0.6560 0.6470 0.6476 152,476,864 -0.01(-0.86%)
May 09, 2014 0.6470 0.6577 0.6465 0.6532 234,382,032 +0.01(+0.96%)
May 08, 2014 0.6341 0.6493 0.6335 0.6470 398,094,816 -0.02(-2.79%)
May 07, 2014 0.6543 0.6670 0.6543 0.6656 217,764,112 +0.01(+1.81%)
May 06, 2014 0.6532 0.6549 0.6504 0.6538 85,573,616 -0.00(-0.09%)
May 05, 2014 0.6498 0.6554 0.6476 0.6543 93,215,720 +0.01(+0.87%)
May 02, 2014 0.6498 0.6532 0.6476 0.6487 122,862,952 -0.01(-1.03%)
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.