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 (%)
Jun 30, 2004 0.0341 0.0347 0.0339 0.0346 889,506,048 -0.00(-0.76%)
Jun 29, 2004 0.0356 0.0356 0.0348 0.0349 724,163,648 -0.00(-1.95%)
Jun 28, 2004 0.0354 0.0358 0.0353 0.0356 765,585,024 +0.00(+1.28%)
Jun 25, 2004 0.0351 0.0353 0.0349 0.0351 382,400,352 +0.00(+0.58%)
Jun 24, 2004 0.0353 0.0355 0.0347 0.0349 649,948,288 -0.00(-0.70%)
Jun 23, 2004 0.0354 0.0355 0.0350 0.0351 617,056,256 -0.00(-0.63%)
Jun 22, 2004 0.0351 0.0355 0.0349 0.0354 348,331,872 +0.00(+0.81%)
Jun 21, 2004 0.0352 0.0353 0.0350 0.0351 541,958,528 +0.00(+0.00%)
Jun 18, 2004 0.0354 0.0354 0.0351 0.0351 354,459,296 -0.00(-0.41%)
Jun 17, 2004 0.0350 0.0353 0.0348 0.0352 407,792,416 +0.00(+0.76%)
Jun 16, 2004 0.0350 0.0352 0.0347 0.0350 381,959,168 -0.00(-0.06%)
Jun 15, 2004 0.0348 0.0350 0.0345 0.0350 595,144,576 +0.00(+2.20%)
Jun 14, 2004 0.0353 0.0354 0.0342 0.0342 706,712,704 -0.00(-2.72%)
Jun 10, 2004 0.0356 0.0358 0.0352 0.0352 517,988,032 -0.00(-0.75%)
Jun 09, 2004 0.0358 0.0358 0.0354 0.0355 522,791,936 -0.00(-0.40%)
Jun 08, 2004 0.0363 0.0364 0.0355 0.0356 396,616,000 -0.00(-1.63%)
Jun 07, 2004 0.0357 0.0362 0.0353 0.0362 251,861,696 +0.00(+2.60%)
Jun 04, 2004 0.0355 0.0355 0.0352 0.0353 319,851,616 -0.00(-0.06%)
Jun 03, 2004 0.0356 0.0357 0.0352 0.0353 326,812,352 -0.00(-0.57%)
Jun 02, 2004 0.0357 0.0362 0.0355 0.0355 409,998,272 -0.00(-0.23%)
Jun 01, 2004 0.0363 0.0363 0.0354 0.0356 466,762,752 -0.00(-1.86%)
May 28, 2004 0.0358 0.0363 0.0357 0.0363 360,733,792 +0.00(+1.83%)
May 27, 2004 0.0360 0.0362 0.0356 0.0356 430,194,272 +0.00(+0.06%)
May 26, 2004 0.0351 0.0357 0.0349 0.0356 499,752,800 +0.00(+2.17%)
May 25, 2004 0.0346 0.0351 0.0343 0.0348 495,635,168 +0.00(+1.13%)
May 24, 2004 0.0343 0.0346 0.0341 0.0344 388,968,960 +0.00(+1.44%)
May 21, 2004 0.0343 0.0344 0.0339 0.0339 349,263,232 -0.00(-0.24%)
May 20, 2004 0.0332 0.0341 0.0332 0.0340 512,595,904 +0.00(+2.58%)
May 19, 2004 0.0343 0.0343 0.0332 0.0332 698,673,536 -0.00(-1.45%)
May 18, 2004 0.0339 0.0343 0.0336 0.0337 720,144,064 +0.00(+1.23%)
May 17, 2004 0.0332 0.0338 0.0329 0.0333 578,330,880 +0.00(+0.37%)
May 14, 2004 0.0329 0.0334 0.0327 0.0331 659,605,056 +0.00(+0.62%)
May 13, 2004 0.0330 0.0336 0.0327 0.0329 721,369,536 -0.00(-0.98%)
May 12, 2004 0.0342 0.0342 0.0330 0.0333 633,575,808 -0.00(-1.81%)
May 11, 2004 0.0332 0.0342 0.0332 0.0339 647,742,400 +0.00(+1.59%)
May 10, 2004 0.0342 0.0342 0.0325 0.0333 1,392,739,200 -0.00(-3.43%)
May 07, 2004 0.0357 0.0357 0.0344 0.0345 709,408,768 -0.00(-3.59%)
May 06, 2004 0.0363 0.0363 0.0357 0.0358 454,851,040 -0.00(-1.57%)
May 05, 2004 0.0358 0.0366 0.0356 0.0364 632,595,392 +0.00(+1.71%)
May 04, 2004 0.0353 0.0361 0.0351 0.0358 483,723,456 +0.00(+1.86%)
May 03, 2004 0.0353 0.0355 0.0345 0.0351 674,752,064 -0.00(-0.52%)
Apr 30, 2004 0.0354 0.0360 0.0350 0.0353 399,017,920 -0.00(-0.40%)
Apr 29, 2004 0.0360 0.0364 0.0351 0.0354 532,154,624 -0.00(-0.91%)
Apr 28, 2004 0.0366 0.0366 0.0357 0.0358 512,399,808 -0.00(-1.52%)
Apr 27, 2004 0.0362 0.0367 0.0358 0.0363 619,752,320 +0.00(+1.31%)
Apr 26, 2004 0.0355 0.0361 0.0355 0.0358 379,067,040 +0.00(+0.63%)
Apr 23, 2004 0.0363 0.0363 0.0353 0.0356 408,772,800 -0.00(-0.91%)
Apr 22, 2004 0.0352 0.0360 0.0350 0.0359 491,223,424 +0.00(+1.50%)
Apr 21, 2004 0.0354 0.0356 0.0349 0.0354 795,094,720 -0.00(-0.57%)
Apr 20, 2004 0.0366 0.0367 0.0356 0.0356 515,831,168 -0.00(-2.40%)
Apr 19, 2004 0.0367 0.0367 0.0361 0.0365 488,576,384 -0.00(-0.06%)
Apr 16, 2004 0.0365 0.0368 0.0358 0.0365 619,213,120 +0.00(+1.30%)
Apr 15, 2004 0.0355 0.0362 0.0350 0.0360 963,721,472 +0.00(+1.61%)
Apr 14, 2004 0.0362 0.0363 0.0349 0.0355 1,639,846,016 -0.00(-2.08%)
Apr 13, 2004 0.0347 0.0368 0.0343 0.0362 1,840,433,408 +0.00(+0.85%)
Apr 12, 2004 0.0374 0.0374 0.0343 0.0359 1,645,287,168 -0.00(-3.77%)
Apr 08, 2004 0.0381 0.0383 0.0373 0.0373 396,468,928 -0.00(-1.98%)
Apr 07, 2004 0.0372 0.0386 0.0365 0.0381 1,115,828,608 +0.00(+1.80%)
Apr 06, 2004 0.0368 0.0376 0.0368 0.0374 1,235,485,056 +0.00(+0.33%)
Apr 05, 2004 0.0378 0.0380 0.0361 0.0373 1,985,285,760 -0.00(-2.25%)
Apr 02, 2004 0.0399 0.0399 0.0374 0.0381 1,753,522,048 -0.00(-4.25%)
Apr 01, 2004 0.0400 0.0400 0.0393 0.0398 546,615,360 -0.00(-0.10%)
Mar 31, 2004 0.0400 0.0402 0.0393 0.0399 472,792,128 +0.00(+0.41%)
Mar 30, 2004 0.0398 0.0398 0.0388 0.0397 776,957,504 -0.00(-0.61%)
Mar 29, 2004 0.0404 0.0404 0.0395 0.0400 610,977,856 -0.00(-2.54%)
Mar 26, 2004 0.0412 0.0412 0.0407 0.0410 593,085,760 -0.00(-0.20%)
Mar 25, 2004 0.0406 0.0413 0.0399 0.0411 1,432,395,904 -0.00(-0.59%)
Mar 24, 2004 0.0424 0.0426 0.0412 0.0413 1,505,680,000 -0.00(-4.12%)
Mar 23, 2004 0.0429 0.0433 0.0428 0.0431 591,468,096 +0.00(+0.86%)
Mar 22, 2004 0.0428 0.0430 0.0426 0.0427 599,899,456 +0.00(+0.10%)
Mar 19, 2004 0.0424 0.0429 0.0422 0.0427 717,153,856 +0.00(+1.11%)
Mar 18, 2004 0.0411 0.0422 0.0411 0.0422 522,988,000 +0.00(+2.12%)
Mar 17, 2004 0.0408 0.0414 0.0405 0.0414 628,281,664 +0.00(+1.30%)
Mar 16, 2004 0.0411 0.0412 0.0405 0.0408 818,771,072 -0.00(-0.60%)
Mar 15, 2004 0.0408 0.0414 0.0403 0.0411 905,927,552 -0.00(-2.75%)
Mar 12, 2004 0.0417 0.0422 0.0417 0.0422 343,969,152 +0.00(+1.62%)
Mar 11, 2004 0.0418 0.0422 0.0408 0.0416 781,565,376 -0.00(-0.78%)
Mar 10, 2004 0.0421 0.0426 0.0419 0.0419 394,263,040 -0.00(-0.58%)
Mar 09, 2004 0.0419 0.0422 0.0418 0.0421 484,850,912 -0.00(-0.34%)
Mar 08, 2004 0.0427 0.0427 0.0413 0.0423 724,702,848 -0.00(-1.33%)
Mar 05, 2004 0.0428 0.0430 0.0425 0.0428 652,742,336 +0.00(+0.14%)
Mar 04, 2004 0.0428 0.0429 0.0425 0.0428 409,949,248 +0.00(+0.29%)
Mar 03, 2004 0.0424 0.0430 0.0422 0.0427 581,370,112 +0.00(+0.29%)
Mar 02, 2004 0.0420 0.0425 0.0419 0.0425 480,733,280 +0.00(+0.53%)
Mar 01, 2004 0.0418 0.0423 0.0416 0.0423 448,331,456 +0.00(+1.67%)
Feb 27, 2004 0.0415 0.0418 0.0415 0.0416 296,028,160 +0.00(+0.25%)
Feb 26, 2004 0.0414 0.0416 0.0413 0.0415 291,763,488 +0.00(+0.20%)
Feb 25, 2004 0.0416 0.0416 0.0411 0.0414 243,332,320 +0.00(+0.00%)
Feb 24, 2004 0.0409 0.0416 0.0408 0.0414 447,449,120 +0.00(+1.35%)
Feb 23, 2004 0.0411 0.0411 0.0408 0.0409 302,939,904 -0.00(-0.20%)
Feb 20, 2004 0.0410 0.0412 0.0408 0.0410 376,812,160 -0.00(-0.05%)
Feb 19, 2004 0.0410 0.0412 0.0409 0.0410 402,792,416 -0.00(-0.05%)
Feb 18, 2004 0.0414 0.0414 0.0409 0.0410 386,812,096 -0.00(-0.89%)
Feb 17, 2004 0.0415 0.0415 0.0412 0.0414 524,997,792 +0.00(+0.15%)
Feb 13, 2004 0.0412 0.0414 0.0411 0.0413 447,694,208 +0.00(+0.35%)
Feb 12, 2004 0.0409 0.0412 0.0406 0.0412 520,340,960 +0.00(+0.90%)
Feb 11, 2004 0.0409 0.0411 0.0406 0.0408 457,400,032 +0.00(+0.00%)
Feb 10, 2004 0.0410 0.0411 0.0407 0.0408 680,585,408 -0.00(-0.50%)
Feb 09, 2004 0.0402 0.0410 0.0397 0.0410 1,083,181,696 -0.00(-0.40%)
Feb 06, 2004 0.0406 0.0412 0.0404 0.0412 420,782,560 +0.00(+1.92%)
Feb 05, 2004 0.0406 0.0407 0.0402 0.0404 520,635,072 -0.00(-0.75%)
Feb 04, 2004 0.0409 0.0410 0.0404 0.0407 563,821,184 -0.00(-0.50%)
Feb 03, 2004 0.0410 0.0414 0.0407 0.0409 653,673,728 +0.00(+0.05%)
Feb 02, 2004 0.0402 0.0410 0.0399 0.0409 886,712,000 +0.00(+2.14%)
Jan 30, 2004 0.0397 0.0400 0.0393 0.0400 495,782,240 +0.00(+1.29%)
Jan 29, 2004 0.0392 0.0396 0.0386 0.0395 689,752,000 +0.00(+1.10%)
Jan 28, 2004 0.0401 0.0402 0.0391 0.0391 937,250,944 -0.00(-2.15%)
Jan 27, 2004 0.0394 0.0401 0.0392 0.0399 1,309,798,400 +0.00(+2.03%)
Jan 26, 2004 0.0385 0.0392 0.0385 0.0391 1,027,691,776 +0.00(+2.13%)
Jan 23, 2004 0.0381 0.0383 0.0380 0.0383 1,118,769,792 +0.00(+0.75%)
Jan 22, 2004 0.0382 0.0383 0.0380 0.0380 788,526,080 +0.00(+0.16%)
Jan 21, 2004 0.0378 0.0381 0.0377 0.0380 709,800,960 +0.00(+0.65%)
Jan 20, 2004 0.0378 0.0379 0.0377 0.0377 785,045,760 +0.00(+0.05%)
Jan 16, 2004 0.0377 0.0379 0.0375 0.0377 1,292,151,424 -0.00(-0.05%)
Jan 15, 2004 0.0380 0.0381 0.0377 0.0377 3,021,800,960 -0.00(-1.80%)
Jan 14, 2004 0.0382 0.0386 0.0380 0.0384 595,977,920 +0.00(+1.40%)
Jan 13, 2004 0.0387 0.0387 0.0378 0.0379 569,262,336 -0.00(-1.69%)
Jan 12, 2004 0.0383 0.0387 0.0382 0.0386 464,213,728 +0.00(+1.89%)
Jan 09, 2004 0.0381 0.0383 0.0378 0.0378 269,704,768 -0.00(-0.59%)
Jan 08, 2004 0.0379 0.0381 0.0379 0.0381 246,077,408 +0.00(+0.59%)
Jan 07, 2004 0.0380 0.0382 0.0377 0.0378 335,047,616 -0.00(-0.48%)
Jan 06, 2004 0.0373 0.0382 0.0372 0.0380 370,831,776 +0.00(+2.42%)
Jan 05, 2004 0.0383 0.0383 0.0370 0.0371 694,016,704 -0.00(-2.47%)
Jan 02, 2004 0.0378 0.0387 0.0377 0.0381 573,085,824 +0.00(+1.41%)
Dec 31, 2003 0.0380 0.0381 0.0375 0.0375 253,920,512 -0.00(-0.97%)
Dec 30, 2003 0.0378 0.0381 0.0378 0.0379 326,322,176 +0.00(+0.16%)
Dec 29, 2003 0.0377 0.0383 0.0376 0.0378 297,106,592 -0.00(-0.11%)
Dec 26, 2003 0.0379 0.0380 0.0378 0.0379 152,940,528 +0.00(+0.05%)
Dec 24, 2003 0.0378 0.0380 0.0375 0.0379 245,832,304 -0.00(-2.32%)
Dec 23, 2003 0.0387 0.0388 0.0386 0.0388 544,605,568 +0.00(+0.11%)
Dec 22, 2003 0.0386 0.0388 0.0385 0.0387 561,566,272 +0.00(+0.96%)
Dec 19, 2003 0.0382 0.0387 0.0381 0.0384 651,516,864 +0.00(+0.86%)
Dec 18, 2003 0.0379 0.0382 0.0377 0.0380 1,121,858,048 +0.00(+1.86%)
Dec 17, 2003 0.0357 0.0374 0.0354 0.0373 759,555,648 +0.00(+4.99%)
Dec 16, 2003 0.0352 0.0356 0.0350 0.0356 193,822,720 +0.00(+0.46%)
Dec 15, 2003 0.0362 0.0364 0.0352 0.0354 398,233,632 -0.00(-2.14%)
Dec 12, 2003 0.0355 0.0362 0.0355 0.0362 322,253,536 +0.00(+1.84%)
Dec 11, 2003 0.0350 0.0356 0.0350 0.0355 243,381,328 +0.00(+1.04%)
Dec 10, 2003 0.0353 0.0353 0.0350 0.0351 258,871,472 +0.00(+0.12%)
Dec 09, 2003 0.0359 0.0359 0.0350 0.0351 384,017,984 -0.00(-2.66%)
Dec 08, 2003 0.0356 0.0361 0.0354 0.0361 249,557,776 +0.00(+1.32%)
Dec 05, 2003 0.0353 0.0355 0.0351 0.0356 192,597,232 +0.00(+0.40%)
Dec 04, 2003 0.0356 0.0356 0.0354 0.0355 234,312,736 -0.00(-0.97%)
Dec 03, 2003 0.0357 0.0359 0.0354 0.0358 359,067,136 +0.00(+0.06%)
Dec 02, 2003 0.0355 0.0359 0.0355 0.0358 298,577,184 +0.00(+0.86%)
Dec 01, 2003 0.0352 0.0355 0.0351 0.0355 269,655,744 +0.00(+0.75%)
Nov 28, 2003 0.0351 0.0355 0.0351 0.0352 103,725,056 -0.00(-0.52%)
Nov 26, 2003 0.0354 0.0355 0.0353 0.0354 215,538,320 +0.00(+0.00%)
Nov 25, 2003 0.0347 0.0354 0.0347 0.0354 402,400,288 +0.00(+1.88%)
Nov 24, 2003 0.0343 0.0348 0.0343 0.0347 362,302,400 +0.00(+1.49%)
Nov 21, 2003 0.0343 0.0345 0.0341 0.0342 212,254,016 -0.00(-0.42%)
Nov 20, 2003 0.0345 0.0346 0.0342 0.0344 264,067,520 -0.00(-0.59%)
Nov 19, 2003 0.0337 0.0347 0.0337 0.0346 537,154,624 +0.00(+2.60%)
Nov 18, 2003 0.0332 0.0339 0.0332 0.0337 314,851,616 +0.00(+0.92%)
Nov 17, 2003 0.0337 0.0338 0.0332 0.0334 197,008,976 -0.00(-1.92%)
Nov 14, 2003 0.0337 0.0341 0.0337 0.0340 206,469,728 +0.00(+0.97%)
Nov 13, 2003 0.0336 0.0341 0.0334 0.0337 196,322,704 +0.00(+0.30%)
Nov 12, 2003 0.0330 0.0337 0.0330 0.0336 255,734,224 +0.00(+1.92%)
Nov 11, 2003 0.0329 0.0333 0.0329 0.0330 214,312,832 -0.00(-0.06%)
Nov 10, 2003 0.0335 0.0337 0.0332 0.0330 327,841,760 -0.00(-2.06%)
Nov 07, 2003 0.0334 0.0338 0.0334 0.0337 306,469,312 +0.00(+1.04%)
Nov 06, 2003 0.0332 0.0334 0.0332 0.0334 183,675,696 -0.00(-0.12%)
Nov 05, 2003 0.0332 0.0337 0.0331 0.0334 332,988,800 +0.00(+0.43%)
Nov 04, 2003 0.0332 0.0332 0.0331 0.0333 246,763,664 +0.00(+0.12%)
Nov 03, 2003 0.0332 0.0334 0.0332 0.0332 215,206,944 -0.00(-0.37%)
Oct 31, 2003 0.0332 0.0334 0.0331 0.0333 242,008,784 -0.00(-0.12%)
Oct 30, 2003 0.0334 0.0335 0.0332 0.0334 297,449,728 -0.00(-0.24%)
Oct 29, 2003 0.0329 0.0335 0.0327 0.0335 406,419,872 +0.00(+1.67%)
Oct 28, 2003 0.0330 0.0330 0.0327 0.0329 359,214,176 -0.00(-0.43%)
Oct 27, 2003 0.0327 0.0331 0.0326 0.0330 321,861,408 +0.00(+0.75%)
Oct 24, 2003 0.0328 0.0333 0.0326 0.0328 406,763,008 +0.00(+0.50%)
Oct 23, 2003 0.0333 0.0335 0.0326 0.0326 633,575,808 -0.00(-1.66%)
Oct 22, 2003 0.0322 0.0336 0.0319 0.0332 839,065,088 +0.00(+3.17%)
Oct 21, 2003 0.0318 0.0326 0.0318 0.0322 551,762,368 +0.00(+0.77%)
Oct 20, 2003 0.0326 0.0327 0.0319 0.0319 846,270,976 -0.00(-2.31%)
Oct 17, 2003 0.0329 0.0329 0.0327 0.0327 519,164,480 -0.00(-0.93%)
Oct 16, 2003 0.0332 0.0333 0.0328 0.0330 488,625,408 -0.00(-0.74%)
Oct 15, 2003 0.0336 0.0337 0.0333 0.0332 320,096,704 -0.00(-0.85%)
Oct 14, 2003 0.0336 0.0337 0.0334 0.0335 408,184,576 -0.00(-0.12%)
Oct 13, 2003 0.0337 0.0338 0.0336 0.0336 396,959,136 -0.00(-0.30%)
Oct 10, 2003 0.0338 0.0338 0.0334 0.0337 259,361,664 +0.00(+0.18%)
Oct 09, 2003 0.0336 0.0337 0.0335 0.0336 402,155,168 +0.00(+0.18%)
Oct 08, 2003 0.0334 0.0334 0.0334 0.0335 315,832,000 -0.00(-0.24%)
Oct 07, 2003 0.0331 0.0338 0.0329 0.0336 474,948,992 +0.00(+1.60%)
Oct 06, 2003 0.0331 0.0331 0.0330 0.0331 611,713,152 -0.00(-1.22%)
Oct 03, 2003 0.0337 0.0338 0.0334 0.0335 488,380,320 -0.00(-0.73%)
Oct 02, 2003 0.0336 0.0337 0.0335 0.0337 733,085,184 +0.00(+2.54%)
Oct 01, 2003 0.0330 0.0332 0.0330 0.0329 544,262,400 -0.00(-1.77%)
Sep 30, 2003 0.0335 0.0336 0.0334 0.0335 605,977,856 +0.00(+0.92%)
Sep 29, 2003 0.0328 0.0333 0.0327 0.0332 687,055,936 +0.00(+0.87%)
Sep 26, 2003 0.0334 0.0334 0.0326 0.0329 933,721,600 -0.00(-1.95%)
Sep 25, 2003 0.0338 0.0339 0.0335 0.0336 666,565,824 -0.00(-0.90%)
Sep 24, 2003 0.0342 0.0342 0.0338 0.0339 568,036,864 -0.00(-0.90%)
Sep 23, 2003 0.0345 0.0348 0.0342 0.0342 552,007,488 -0.00(-0.89%)
Sep 22, 2003 0.0342 0.0349 0.0341 0.0345 704,359,808 +0.00(+0.78%)
Sep 19, 2003 0.0340 0.0344 0.0337 0.0342 733,330,240 +0.00(+0.72%)
Sep 18, 2003 0.0345 0.0346 0.0339 0.0340 847,398,400 -0.00(-1.60%)
Sep 17, 2003 0.0347 0.0346 0.0344 0.0345 419,360,992 -0.00(-0.47%)
Sep 16, 2003 0.0345 0.0347 0.0344 0.0347 557,056,512 +0.00(+0.00%)
Sep 15, 2003 0.0352 0.0352 0.0343 0.0347 879,064,960 -0.00(-1.62%)
Sep 12, 2003 0.0354 0.0354 0.0348 0.0353 813,035,840 -0.00(-0.06%)
Sep 11, 2003 0.0346 0.0355 0.0321 0.0353 1,999,942,656 +0.00(+2.01%)
Sep 10, 2003 0.0319 0.0357 0.0318 0.0346 2,117,996,032 -0.00(-10.60%)
Sep 09, 2003 0.0395 0.0395 0.0384 0.0387 1,157,495,168 -0.00(-2.57%)
Sep 08, 2003 0.0391 0.0398 0.0391 0.0397 391,027,776 +0.00(+1.78%)
Sep 05, 2003 0.0398 0.0399 0.0388 0.0390 683,281,472 -0.00(-2.00%)
Sep 04, 2003 0.0397 0.0399 0.0396 0.0398 401,664,992 +0.00(+0.83%)
Sep 03, 2003 0.0395 0.0397 0.0392 0.0395 535,438,944 +0.00(+0.52%)
Sep 02, 2003 0.0390 0.0393 0.0389 0.0393 388,380,736 +0.00(+1.10%)
Aug 29, 2003 0.0388 0.0389 0.0387 0.0388 222,646,128 +0.00(+0.21%)
Aug 28, 2003 0.0387 0.0389 0.0386 0.0388 322,939,808 +0.00(+0.16%)
Aug 27, 2003 0.0387 0.0388 0.0386 0.0387 309,557,536 -0.00(-0.05%)
Aug 26, 2003 0.0381 0.0388 0.0380 0.0387 326,861,376 +0.00(+1.66%)
Aug 25, 2003 0.0386 0.0386 0.0380 0.0381 317,449,664 -0.00(-0.16%)
Aug 22, 2003 0.0385 0.0386 0.0381 0.0381 249,802,880 -0.00(-0.80%)
Aug 21, 2003 0.0388 0.0388 0.0384 0.0385 261,567,536 -0.00(-0.79%)
Aug 20, 2003 0.0386 0.0389 0.0385 0.0388 313,135,936 +0.00(+0.53%)
Aug 19, 2003 0.0383 0.0387 0.0383 0.0386 316,224,160 +0.00(+0.75%)
Aug 18, 2003 0.0380 0.0386 0.0380 0.0383 299,361,504 -0.00(-0.37%)
Aug 15, 2003 0.0380 0.0385 0.0379 0.0384 176,322,784 +0.00(+0.75%)
Aug 14, 2003 0.0383 0.0384 0.0379 0.0381 366,027,872 -0.00(-0.48%)
Aug 13, 2003 0.0388 0.0388 0.0379 0.0383 643,771,840 -0.00(-1.16%)
Aug 12, 2003 0.0394 0.0396 0.0387 0.0388 433,282,496 -0.00(-1.14%)
Aug 11, 2003 0.0393 0.0395 0.0391 0.0392 533,919,328 +0.00(+1.10%)
Aug 08, 2003 0.0391 0.0394 0.0387 0.0388 428,625,664 -0.00(-0.89%)
Aug 07, 2003 0.0387 0.0391 0.0385 0.0391 425,439,392 +0.00(+1.48%)
Aug 06, 2003 0.0377 0.0387 0.0375 0.0386 680,046,144 +0.00(+3.17%)
Aug 05, 2003 0.0367 0.0379 0.0367 0.0374 811,712,256 +0.00(+1.95%)
Aug 04, 2003 0.0352 0.0373 0.0352 0.0367 2,432,489,728 -0.00(-1.75%)
Aug 01, 2003 0.0389 0.0397 0.0369 0.0373 1,499,062,400 -0.00(-4.49%)
Jul 31, 2003 0.0395 0.0397 0.0377 0.0391 1,459,748,736 -0.00(-0.98%)
Jul 30, 2003 0.0405 0.0407 0.0390 0.0395 1,108,818,944 -0.00(-3.11%)
Jul 29, 2003 0.0417 0.0417 0.0405 0.0407 1,105,681,664 -0.00(-2.30%)
Jul 28, 2003 0.0420 0.0424 0.0417 0.0417 324,753,536 -0.00(-0.29%)
Jul 25, 2003 0.0421 0.0421 0.0417 0.0418 214,852,048 -0.00(-0.53%)
Jul 24, 2003 0.0419 0.0422 0.0418 0.0420 252,351,888 +0.00(+1.08%)
Jul 23, 2003 0.0417 0.0418 0.0414 0.0416 249,753,856 +0.00(+0.00%)
Jul 22, 2003 0.0420 0.0420 0.0414 0.0416 356,910,272 -0.00(-1.07%)
Jul 21, 2003 0.0425 0.0427 0.0418 0.0420 293,871,328 -0.00(-1.20%)
Jul 18, 2003 0.0414 0.0426 0.0414 0.0425 251,224,432 +0.00(+1.26%)
Jul 17, 2003 0.0429 0.0430 0.0418 0.0420 434,066,816 -0.00(-2.42%)
Jul 16, 2003 0.0424 0.0434 0.0424 0.0430 802,496,640 +0.00(+1.83%)
Jul 15, 2003 0.0418 0.0423 0.0415 0.0423 427,890,368 +0.00(+1.27%)
Jul 14, 2003 0.0416 0.0418 0.0416 0.0417 319,508,480 +0.00(+0.24%)
Jul 11, 2003 0.0410 0.0417 0.0410 0.0416 230,244,128 +0.00(+1.80%)
Jul 10, 2003 0.0418 0.0418 0.0409 0.0409 332,302,528 -0.00(-2.10%)
Jul 09, 2003 0.0417 0.0418 0.0412 0.0418 243,577,408 +0.00(+0.39%)
Jul 08, 2003 0.0413 0.0417 0.0408 0.0416 360,145,536 +0.00(+0.84%)
Jul 07, 2003 0.0418 0.0418 0.0410 0.0413 484,507,776 -0.00(-1.08%)
Jul 03, 2003 0.0413 0.0417 0.0412 0.0417 283,038,016 +0.00(+1.09%)
Jul 02, 2003 0.0408 0.0413 0.0408 0.0413 354,263,232 +0.00(+1.35%)
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.