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 (%)
Jun 29, 2012 0.3960 0.3977 0.3937 0.3968 486,368,224 +0.00(+0.84%)
Jun 28, 2012 0.3960 0.3965 0.3918 0.3934 436,398,144 -0.00(-0.48%)
Jun 27, 2012 0.3934 0.3958 0.3916 0.3953 435,427,072 +0.04(+12.14%)
Jun 26, 2012 0.3542 0.3542 0.3515 0.3525 543,647,360 -0.00(-0.06%)
Jun 25, 2012 0.3530 0.3542 0.3513 0.3527 479,975,680 -0.00(-0.06%)
Jun 22, 2012 0.3515 0.3532 0.3505 0.3530 476,701,760 +0.00(+1.00%)
Jun 21, 2012 0.3511 0.3513 0.3494 0.3494 493,656,160 +0.00(+0.06%)
Jun 20, 2012 0.3509 0.3513 0.3480 0.3492 595,512,064 +0.00(+0.06%)
Jun 19, 2012 0.3484 0.3497 0.3484 0.3490 415,815,040 +0.00(+0.47%)
Jun 18, 2012 0.3484 0.3490 0.3472 0.3474 340,241,216 -0.00(-0.30%)
Jun 15, 2012 0.3466 0.3488 0.3453 0.3484 417,219,936 +0.00(+0.12%)
Jun 14, 2012 0.3459 0.3480 0.3451 0.3480 287,438,912 +0.00(+0.60%)
Jun 13, 2012 0.3457 0.3476 0.3438 0.3459 349,703,904 +0.00(+0.06%)
Jun 12, 2012 0.3433 0.3466 0.3427 0.3457 379,408,128 +0.00(+0.90%)
Jun 11, 2012 0.3459 0.3461 0.3427 0.3427 271,321,888 -0.00(-0.78%)
Jun 08, 2012 0.3431 0.3453 0.3420 0.3453 262,989,344 +0.00(+0.90%)
Jun 07, 2012 0.3455 0.3459 0.3417 0.3422 349,277,152 -0.00(-0.95%)
Jun 06, 2012 0.3437 0.3456 0.3431 0.3455 377,031,232 +0.00(+0.72%)
Jun 05, 2012 0.3377 0.3435 0.3371 0.3431 348,514,976 +0.00(+1.40%)
Jun 04, 2012 0.3352 0.3385 0.3352 0.3383 381,894,784 +0.00(+0.55%)
Jun 01, 2012 0.3408 0.3410 0.3359 0.3365 641,610,560 -0.01(-1.74%)
May 31, 2012 0.3414 0.3437 0.3404 0.3424 401,047,904 +0.00(+0.24%)
May 30, 2012 0.3453 0.3457 0.3415 0.3416 348,778,944 -0.00(-1.07%)
May 29, 2012 0.3455 0.3459 0.3416 0.3453 339,845,504 +0.00(+0.36%)
May 25, 2012 0.3429 0.3445 0.3418 0.3441 219,570,880 +0.00(+0.60%)
May 24, 2012 0.3418 0.3427 0.3400 0.3420 297,775,104 +0.00(+0.42%)
May 23, 2012 0.3398 0.3412 0.3379 0.3406 371,519,872 +0.00(+0.24%)
May 22, 2012 0.3391 0.3408 0.3383 0.3398 442,522,208 +0.00(+0.12%)
May 21, 2012 0.3344 0.3397 0.3340 0.3394 355,588,672 +0.01(+1.98%)
May 18, 2012 0.3365 0.3365 0.3323 0.3328 471,937,472 -0.00(-0.98%)
May 17, 2012 0.3402 0.3414 0.3359 0.3361 489,336,096 -0.00(-1.45%)
May 16, 2012 0.3402 0.3422 0.3402 0.3410 435,980,736 +0.00(+0.42%)
May 15, 2012 0.3398 0.3420 0.3394 0.3396 378,812,896 -0.00(-0.30%)
May 14, 2012 0.3410 0.3431 0.3402 0.3406 349,886,080 -0.00(-0.78%)
May 11, 2012 0.3431 0.3441 0.3420 0.3433 265,054,384 -0.00(-0.18%)
May 10, 2012 0.3420 0.3451 0.3410 0.3439 422,353,312 +0.00(+1.03%)
May 09, 2012 0.3394 0.3433 0.3359 0.3404 898,975,424 +0.00(+0.30%)
May 08, 2012 0.3361 0.3394 0.3361 0.3394 372,335,104 +0.00(+0.98%)
May 07, 2012 0.3359 0.3371 0.3352 0.3361 561,446,272 -0.00(-0.24%)
May 04, 2012 0.3391 0.3402 0.3367 0.3369 434,564,672 -0.00(-0.97%)
May 03, 2012 0.3383 0.3427 0.3371 0.3402 880,626,304 +0.00(+1.35%)
May 02, 2012 0.3375 0.3379 0.3352 0.3356 365,354,208 -0.00(-0.73%)
May 01, 2012 0.3352 0.3389 0.3350 0.3381 776,333,120 +0.00(+0.55%)
Apr 30, 2012 0.3350 0.3363 0.3340 0.3363 479,232,672 +0.00(+0.25%)
Apr 27, 2012 0.3356 0.3377 0.3348 0.3354 424,635,872 +0.00(+0.06%)
Apr 26, 2012 0.3352 0.3359 0.3336 0.3352 382,443,360 +0.00(+0.12%)
Apr 25, 2012 0.3332 0.3348 0.3330 0.3348 549,117,696 +0.00(+0.49%)
Apr 24, 2012 0.3321 0.3338 0.3303 0.3332 452,269,536 +0.00(+0.25%)
Apr 23, 2012 0.3295 0.3323 0.3282 0.3323 644,545,664 +0.00(+0.81%)
Apr 20, 2012 0.3280 0.3302 0.3280 0.3297 292,691,200 +0.00(+0.57%)
Apr 19, 2012 0.3266 0.3297 0.3266 0.3278 388,476,096 +0.00(+0.06%)
Apr 18, 2012 0.3262 0.3284 0.3253 0.3276 402,330,048 +0.00(+0.51%)
Apr 17, 2012 0.3241 0.3264 0.3231 0.3260 361,387,776 +0.00(+0.32%)
Apr 16, 2012 0.3239 0.3251 0.3227 0.3249 377,767,488 +0.00(+0.45%)
Apr 13, 2012 0.3245 0.3262 0.3235 0.3235 304,282,944 -0.00(-0.57%)
Apr 12, 2012 0.3235 0.3253 0.3227 0.3253 383,710,336 +0.00(+0.57%)
Apr 11, 2012 0.3227 0.3240 0.3223 0.3235 405,913,504 +0.00(+0.45%)
Apr 10, 2012 0.3251 0.3262 0.3214 0.3220 571,670,976 -0.00(-0.76%)
Apr 09, 2012 0.3198 0.3260 0.3198 0.3245 628,979,584 +0.00(+1.09%)
Apr 05, 2012 0.3239 0.3243 0.3210 0.3210 512,960,832 -0.00(-1.02%)
Apr 04, 2012 0.3247 0.3266 0.3241 0.3243 619,073,536 -0.00(-0.44%)
Apr 03, 2012 0.3258 0.3280 0.3251 0.3258 417,899,776 -0.00(-0.38%)
Apr 02, 2012 0.3245 0.3280 0.3245 0.3270 439,482,208 +0.00(+0.32%)
Mar 30, 2012 0.3247 0.3284 0.3245 0.3260 725,840,064 +0.00(+0.51%)
Mar 29, 2012 0.3223 0.3245 0.3200 0.3243 765,566,016 +0.00(+1.09%)
Mar 28, 2012 0.3239 0.3241 0.3198 0.3208 1,163,168,768 +0.03(+10.90%)
Mar 27, 2012 0.2916 0.2918 0.2893 0.2893 995,443,584 -0.00(-0.37%)
Mar 26, 2012 0.2921 0.2927 0.2895 0.2904 821,778,176 +0.00(+0.06%)
Mar 23, 2012 0.2893 0.2909 0.2882 0.2902 657,315,392 +0.00(+0.68%)
Mar 22, 2012 0.2893 0.2905 0.2874 0.2882 755,324,352 -0.00(-0.98%)
Mar 21, 2012 0.2904 0.2945 0.2896 0.2911 889,349,696 +0.00(+1.43%)
Mar 20, 2012 0.2861 0.2882 0.2861 0.2870 579,437,696 -0.00(-0.12%)
Mar 19, 2012 0.2870 0.2891 0.2861 0.2873 796,078,848 -0.00(-0.06%)
Mar 16, 2012 0.2896 0.2896 0.2859 0.2875 813,941,952 -0.00(-0.49%)
Mar 15, 2012 0.2884 0.2900 0.2884 0.2889 534,028,064 +0.00(+0.12%)
Mar 14, 2012 0.2912 0.2920 0.2868 0.2886 1,033,780,992 -0.00(-1.22%)
Mar 13, 2012 0.2909 0.2921 0.2896 0.2921 577,809,536 +0.00(+0.74%)
Mar 12, 2012 0.2886 0.2907 0.2882 0.2900 586,057,216 +0.00(+0.74%)
Mar 09, 2012 0.2880 0.2889 0.2873 0.2879 839,879,488 +0.00(+0.06%)
Mar 08, 2012 0.2909 0.2912 0.2873 0.2877 2,197,874,432 -0.01(-1.94%)
Mar 07, 2012 0.2930 0.2936 0.2896 0.2934 627,198,656 +0.00(+0.24%)
Mar 06, 2012 0.2936 0.2946 0.2923 0.2927 710,010,944 -0.00(-1.02%)
Mar 05, 2012 0.2937 0.2959 0.2934 0.2957 403,241,760 +0.00(+0.61%)
Mar 02, 2012 0.2936 0.2950 0.2934 0.2939 590,113,088 +0.00(+0.00%)
Mar 01, 2012 0.2969 0.2969 0.2934 0.2939 618,357,696 -0.00(-0.72%)
Feb 29, 2012 0.2982 0.2987 0.2952 0.2961 568,078,400 -0.00(-0.66%)
Feb 28, 2012 0.2978 0.2989 0.2975 0.2980 363,015,776 +0.00(+0.18%)
Feb 27, 2012 0.2975 0.2989 0.2968 0.2975 501,271,264 +0.00(+0.42%)
Feb 24, 2012 0.2961 0.2977 0.2955 0.2962 420,668,416 +0.00(+0.00%)
Feb 23, 2012 0.2953 0.2966 0.2950 0.2962 495,462,016 +0.00(+0.48%)
Feb 22, 2012 0.2962 0.2980 0.2945 0.2948 364,389,440 -0.00(-0.30%)
Feb 21, 2012 0.2969 0.2971 0.2948 0.2957 496,135,488 -0.00(-0.36%)
Feb 17, 2012 0.2959 0.2973 0.2952 0.2968 389,285,728 +0.00(+0.54%)
Feb 16, 2012 0.2937 0.2962 0.2934 0.2952 519,646,400 +0.00(+0.61%)
Feb 15, 2012 0.2950 0.2957 0.2932 0.2934 606,158,144 -0.00(-0.12%)
Feb 14, 2012 0.2955 0.2961 0.2932 0.2937 652,017,920 -0.00(-0.90%)
Feb 13, 2012 0.2959 0.2968 0.2945 0.2964 852,156,032 +0.00(+0.60%)
Feb 10, 2012 0.2928 0.2955 0.2920 0.2946 681,217,216 +0.00(+0.36%)
Feb 09, 2012 0.2950 0.2957 0.2923 0.2936 1,231,509,120 -0.00(-0.42%)
Feb 08, 2012 0.3016 0.3016 0.2939 0.2948 3,049,389,056 -0.01(-3.33%)
Feb 07, 2012 0.3035 0.3060 0.3035 0.3050 390,870,720 +0.00(+0.23%)
Feb 06, 2012 0.3051 0.3064 0.3042 0.3042 610,591,744 -0.00(-0.35%)
Feb 03, 2012 0.3030 0.3053 0.3019 0.3053 832,926,400 +0.00(+0.82%)
Feb 02, 2012 0.3012 0.3028 0.3009 0.3028 483,661,568 +0.00(+0.65%)
Feb 01, 2012 0.3009 0.3010 0.2989 0.3009 731,876,992 +0.00(+0.30%)
Jan 31, 2012 0.3002 0.3014 0.2998 0.3000 618,882,368 +0.00(+0.24%)
Jan 30, 2012 0.3014 0.3014 0.2989 0.2993 600,122,368 -0.00(-0.06%)
Jan 27, 2012 0.3021 0.3023 0.2991 0.2994 829,950,976 -0.00(-0.41%)
Jan 26, 2012 0.3005 0.3025 0.3002 0.3007 1,096,768,512 +0.00(+1.02%)
Jan 25, 2012 0.2925 0.2978 0.2921 0.2977 1,007,365,568 +0.00(+1.64%)
Jan 24, 2012 0.2946 0.2950 0.2923 0.2928 573,735,872 -0.00(-0.54%)
Jan 23, 2012 0.2950 0.2958 0.2937 0.2945 539,638,656 -0.00(-0.06%)
Jan 20, 2012 0.2934 0.2957 0.2921 0.2946 673,884,224 +0.00(+0.55%)
Jan 19, 2012 0.2907 0.2937 0.2893 0.2930 577,205,248 +0.00(+1.17%)
Jan 18, 2012 0.2930 0.2939 0.2896 0.2896 767,661,760 -0.00(-0.91%)
Jan 17, 2012 0.2932 0.2946 0.2916 0.2923 533,179,104 +0.00(+0.06%)
Jan 13, 2012 0.2920 0.2927 0.2904 0.2921 483,255,968 +0.00(+0.18%)
Jan 12, 2012 0.2902 0.2918 0.2895 0.2916 603,065,536 +0.00(+0.55%)
Jan 11, 2012 0.2893 0.2904 0.2884 0.2900 642,507,904 +0.00(+0.00%)
Jan 10, 2012 0.2882 0.2900 0.2877 0.2900 571,171,840 +0.00(+0.99%)
Jan 09, 2012 0.2880 0.2884 0.2863 0.2871 530,488,672 +0.00(+0.37%)
Jan 06, 2012 0.2850 0.2895 0.2843 0.2861 805,096,576 +0.00(+0.69%)
Jan 05, 2012 0.2868 0.2877 0.2828 0.2841 1,191,137,408 -0.00(-0.99%)
Jan 04, 2012 0.2859 0.2887 0.2847 0.2870 712,639,296 +0.00(+0.94%)
Dec 30, 2011 0.2852 0.2863 0.2843 0.2843 589,225,664 -0.00(-0.75%)
Dec 29, 2011 0.2868 0.2873 0.2847 0.2864 676,381,056 -0.00(-0.19%)
Dec 28, 2011 0.2916 0.2921 0.2859 0.2870 636,102,336 -0.00(-1.59%)
Dec 27, 2011 0.2936 0.2937 0.2895 0.2916 733,480,192 +0.03(+11.66%)
Dec 23, 2011 0.2616 0.2616 0.2599 0.2611 879,223,680 +0.00(+0.95%)
Dec 21, 2011 0.2567 0.2590 0.2554 0.2587 753,675,712 +0.00(+1.02%)
Dec 20, 2011 0.2533 0.2565 0.2530 0.2561 921,939,200 +0.00(+1.78%)
Dec 19, 2011 0.2534 0.2542 0.2513 0.2516 766,181,696 -0.00(-0.31%)
Dec 16, 2011 0.2508 0.2524 0.2497 0.2524 756,627,648 +0.00(+0.74%)
Dec 15, 2011 0.2519 0.2519 0.2499 0.2505 484,288,896 +0.00(+0.18%)
Dec 14, 2011 0.2497 0.2514 0.2490 0.2500 699,703,040 -0.00(-0.12%)
Dec 13, 2011 0.2508 0.2519 0.2493 0.2504 590,115,648 +0.00(+0.49%)
Dec 12, 2011 0.2487 0.2502 0.2477 0.2491 552,845,504 +0.00(+0.25%)
Dec 09, 2011 0.2490 0.2504 0.2477 0.2485 849,258,048 -0.00(-0.37%)
Dec 08, 2011 0.2519 0.2528 0.2491 0.2494 681,755,008 -0.00(-1.04%)
Dec 07, 2011 0.2514 0.2524 0.2500 0.2520 678,887,552 +0.00(+0.37%)
Dec 06, 2011 0.2514 0.2525 0.2493 0.2511 759,929,536 +0.00(+0.12%)
Dec 05, 2011 0.2522 0.2536 0.2496 0.2508 751,837,056 +0.00(+0.25%)
Dec 02, 2011 0.2504 0.2525 0.2496 0.2502 710,891,712 +0.00(+0.43%)
Dec 01, 2011 0.2468 0.2496 0.2459 0.2491 705,752,768 +0.00(+0.56%)
Nov 30, 2011 0.2454 0.2479 0.2433 0.2477 1,092,964,608 +0.00(+1.71%)
Nov 29, 2011 0.2448 0.2448 0.2428 0.2436 590,250,624 -0.00(-0.44%)
Nov 28, 2011 0.2471 0.2477 0.2431 0.2446 890,621,696 -0.00(-0.44%)
Nov 25, 2011 0.2413 0.2458 0.2408 0.2457 387,279,424 +0.00(+1.66%)
Nov 23, 2011 0.2460 0.2467 0.2416 0.2417 633,054,336 -0.00(-1.75%)
Nov 22, 2011 0.2460 0.2471 0.2446 0.2460 602,569,536 -0.00(-0.06%)
Nov 21, 2011 0.2483 0.2488 0.2451 0.2462 812,900,864 -0.00(-1.11%)
Nov 18, 2011 0.2513 0.2514 0.2485 0.2490 689,028,416 -0.00(-0.98%)
Nov 17, 2011 0.2528 0.2545 0.2510 0.2514 635,384,640 -0.00(-0.43%)
Nov 16, 2011 0.2502 0.2568 0.2497 0.2525 902,079,488 +0.00(+0.80%)
Nov 15, 2011 0.2507 0.2511 0.2496 0.2505 659,661,376 -0.00(-0.43%)
Nov 14, 2011 0.2528 0.2531 0.2497 0.2516 746,122,240 +0.00(+0.12%)
Nov 11, 2011 0.2505 0.2526 0.2490 0.2513 597,070,336 +0.00(+0.62%)
Nov 10, 2011 0.2525 0.2533 0.2483 0.2497 804,502,656 -0.00(-0.49%)
Nov 09, 2011 0.2524 0.2554 0.2508 0.2510 862,506,304 -0.00(-1.57%)
Nov 08, 2011 0.2537 0.2553 0.2522 0.2550 618,806,080 +0.00(+0.92%)
Nov 07, 2011 0.2527 0.2548 0.2505 0.2527 775,710,592 +0.00(+0.18%)
Nov 04, 2011 0.2520 0.2531 0.2510 0.2522 555,523,648 -0.00(-0.06%)
Nov 03, 2011 0.2530 0.2536 0.2505 0.2524 965,270,592 +0.00(+0.31%)
Nov 02, 2011 0.2550 0.2556 0.2499 0.2516 1,976,127,616 -0.01(-2.04%)
Nov 01, 2011 0.2564 0.2607 0.2551 0.2568 1,125,736,192 -0.00(-1.13%)
Oct 31, 2011 0.2611 0.2639 0.2598 0.2598 1,122,628,608 -0.00(-0.77%)
Oct 28, 2011 0.2610 0.2635 0.2585 0.2618 1,025,544,960 +0.00(+0.41%)
Oct 27, 2011 0.2608 0.2621 0.2551 0.2607 1,524,478,080 +0.00(+1.44%)
Oct 26, 2011 0.2571 0.2573 0.2545 0.2570 687,639,552 +0.00(+0.54%)
Oct 25, 2011 0.2528 0.2574 0.2514 0.2556 1,271,200,768 +0.00(+1.04%)
Oct 24, 2011 0.2448 0.2530 0.2448 0.2530 1,567,019,520 +0.01(+2.50%)
Oct 21, 2011 0.2480 0.2480 0.2451 0.2468 1,200,620,288 -0.00(-0.62%)
Oct 20, 2011 0.2470 0.2490 0.2463 0.2483 1,059,082,048 +0.00(+0.88%)
Oct 19, 2011 0.2468 0.2481 0.2457 0.2462 805,582,336 -0.00(-0.37%)
Oct 18, 2011 0.2457 0.2473 0.2451 0.2471 935,134,400 +0.00(+0.56%)
Oct 17, 2011 0.2488 0.2490 0.2456 0.2457 723,182,528 -0.00(-1.12%)
Oct 14, 2011 0.2456 0.2485 0.2448 0.2485 843,506,944 +0.01(+2.09%)
Oct 13, 2011 0.2436 0.2451 0.2426 0.2434 911,794,688 -0.00(-0.06%)
Oct 12, 2011 0.2468 0.2473 0.2425 0.2436 1,292,448,896 -0.00(-0.25%)
Oct 11, 2011 0.2465 0.2472 0.2436 0.2442 844,339,200 -0.00(-0.88%)
Oct 10, 2011 0.2425 0.2465 0.2422 0.2463 967,499,072 +0.01(+3.23%)
Oct 07, 2011 0.2485 0.2487 0.2383 0.2386 1,736,689,920 -0.01(-3.61%)
Oct 06, 2011 0.2470 0.2477 0.2446 0.2476 1,179,174,784 +0.01(+2.42%)
Oct 05, 2011 0.2440 0.2440 0.2331 0.2417 1,924,405,504 -0.00(-0.70%)
Oct 04, 2011 0.2349 0.2434 0.2258 0.2434 3,855,395,840 -0.00(-0.32%)
Oct 03, 2011 0.2581 0.2581 0.2436 0.2442 2,188,284,416 -0.01(-4.75%)
Sep 30, 2011 0.2568 0.2606 0.2562 0.2564 1,105,768,320 -0.00(-0.42%)
Sep 29, 2011 0.2604 0.2605 0.2559 0.2574 1,263,461,504 +0.00(+0.06%)
Sep 28, 2011 0.2604 0.2613 0.2570 0.2573 1,621,817,472 +0.03(+12.01%)
Sep 27, 2011 0.2330 0.2331 0.2288 0.2297 2,319,791,872 -0.00(-0.75%)
Sep 26, 2011 0.2341 0.2341 0.2305 0.2314 1,712,905,216 -0.00(-0.29%)
Sep 23, 2011 0.2323 0.2349 0.2310 0.2321 1,281,956,096 -0.00(-0.46%)
Sep 22, 2011 0.2322 0.2377 0.2316 0.2331 2,108,840,320 -0.00(-0.28%)
Sep 21, 2011 0.2389 0.2410 0.2337 0.2338 2,074,118,656 -0.01(-2.81%)
Sep 20, 2011 0.2418 0.2427 0.2399 0.2406 1,256,586,496 -0.00(-0.22%)
Sep 19, 2011 0.2377 0.2422 0.2371 0.2411 1,484,229,120 +0.00(+1.28%)
Sep 16, 2011 0.2378 0.2385 0.2370 0.2381 1,150,115,328 +0.00(+0.06%)
Sep 15, 2011 0.2397 0.2399 0.2374 0.2379 1,161,503,360 -0.00(-0.33%)
Sep 14, 2011 0.2381 0.2397 0.2369 0.2387 1,178,913,920 +0.00(+0.45%)
Sep 13, 2011 0.2377 0.2382 0.2351 0.2377 1,011,883,200 -0.00(-0.28%)
Sep 12, 2011 0.2335 0.2383 0.2331 0.2383 1,492,691,200 +0.00(+0.79%)
Sep 09, 2011 0.2318 0.2373 0.2318 0.2365 1,686,528,128 +0.00(+1.71%)
Sep 08, 2011 0.2327 0.2354 0.2323 0.2325 1,212,434,304 +0.00(+0.06%)
Sep 07, 2011 0.2334 0.2341 0.2293 0.2323 1,604,664,576 -0.00(-0.06%)
Sep 06, 2011 0.2285 0.2325 0.2264 0.2325 1,568,864,512 +0.00(+0.81%)
Sep 02, 2011 0.2268 0.2323 0.2261 0.2306 2,305,095,168 -0.00(-0.29%)
Sep 01, 2011 0.2387 0.2387 0.2313 0.2313 3,533,648,640 -0.01(-3.92%)
Aug 31, 2011 0.2408 0.2412 0.2387 0.2407 1,582,105,984 +0.00(+0.44%)
Aug 30, 2011 0.2353 0.2414 0.2339 0.2397 2,119,562,240 +0.00(+1.92%)
Aug 29, 2011 0.2374 0.2377 0.2326 0.2351 1,700,522,624 +0.00(+0.62%)
Aug 26, 2011 0.2306 0.2359 0.2300 0.2337 1,530,267,392 +0.00(+1.79%)
Aug 25, 2011 0.2370 0.2374 0.2290 0.2296 2,857,794,816 -0.01(-3.73%)
Aug 24, 2011 0.2403 0.2412 0.2357 0.2385 2,562,848,768 -0.00(-1.70%)
Aug 23, 2011 0.2403 0.2426 0.2373 0.2426 1,074,649,728 +0.00(+1.22%)
Aug 22, 2011 0.2398 0.2403 0.2359 0.2397 1,295,218,304 +0.00(+1.46%)
Aug 19, 2011 0.2377 0.2415 0.2357 0.2362 2,335,840,768 -0.00(-1.71%)
Aug 18, 2011 0.2383 0.2438 0.2377 0.2403 2,656,496,128 -0.00(-1.15%)
Aug 17, 2011 0.2439 0.2450 0.2423 0.2431 1,363,079,552 +0.00(+0.33%)
Aug 16, 2011 0.2427 0.2440 0.2404 0.2423 1,136,937,600 -0.00(-0.55%)
Aug 15, 2011 0.2398 0.2440 0.2387 0.2436 1,751,332,864 +0.01(+2.63%)
Aug 12, 2011 0.2397 0.2404 0.2362 0.2374 1,655,303,936 +0.00(+0.28%)
Aug 11, 2011 0.2351 0.2395 0.2341 0.2367 2,441,473,792 +0.00(+2.00%)
Aug 10, 2011 0.2302 0.2385 0.2298 0.2321 3,998,507,008 -0.01(-2.13%)
Aug 09, 2011 0.2205 0.2375 0.2160 0.2371 320,014,336 +0.02(+9.30%)
Aug 08, 2011 0.2205 0.2290 0.2169 0.2169 281,759,744 -0.02(-6.79%)
Aug 05, 2011 0.2327 0.2362 0.2246 0.2327 3,620,474,880 +0.00(+0.46%)
Aug 04, 2011 0.2367 0.2377 0.2314 0.2317 2,515,598,336 -0.01(-2.68%)
Aug 03, 2011 0.2318 0.2382 0.2306 0.2381 3,083,377,152 +0.01(+3.34%)
Aug 02, 2011 0.2345 0.2350 0.2293 0.2304 2,835,452,672 -0.00(-0.80%)
Aug 01, 2011 0.2228 0.2351 0.2274 0.2322 2,451,611,904 +0.01(+4.23%)
Jul 29, 2011 0.2285 0.2293 0.1865 0.2228 2,332,088,832 -0.01(-2.84%)
Jul 28, 2011 0.2309 0.2319 0.2285 0.2293 1,655,282,432 +0.00(+0.41%)
Jul 27, 2011 0.2329 0.2331 0.2284 0.2284 2,137,401,728 -0.01(-2.16%)
Jul 26, 2011 0.2333 0.2350 0.2313 0.2334 1,756,132,352 +0.00(+0.23%)
Jul 25, 2011 0.2374 0.2379 0.2327 0.2329 3,132,298,240 -0.01(-2.66%)
Jul 22, 2011 0.2381 0.2397 0.2375 0.2393 717,523,520 +0.00(+0.73%)
Jul 21, 2011 0.2390 0.2399 0.2370 0.2375 1,296,635,136 -0.00(-0.39%)
Jul 20, 2011 0.2390 0.2393 0.2379 0.2385 1,213,997,440 +0.00(+0.11%)
Jul 19, 2011 0.2371 0.2382 0.2367 0.2382 1,139,441,664 +0.00(+0.84%)
Jul 18, 2011 0.2381 0.2383 0.2358 0.2362 1,955,740,288 -0.00(-0.95%)
Jul 15, 2011 0.2379 0.2385 0.2357 0.2385 1,859,835,648 +0.00(+0.39%)
Jul 14, 2011 0.2410 0.2414 0.2374 0.2375 2,807,776,000 -0.00(-1.16%)
Jul 13, 2011 0.2415 0.2423 0.2399 0.2403 3,470,330,624 +0.00(+0.28%)
Jul 12, 2011 0.2378 0.2410 0.2377 0.2397 2,692,767,744 -0.00(-1.47%)
Jul 11, 2011 0.2456 0.2467 0.2432 0.2432 1,203,345,664 -0.00(-1.08%)
Jul 08, 2011 0.2450 0.2467 0.2448 0.2459 736,302,336 -0.00(-0.05%)
Jul 07, 2011 0.2447 0.2464 0.2443 0.2460 1,071,306,176 +0.00(+0.87%)
Jul 06, 2011 0.2427 0.2446 0.2420 0.2439 718,920,704 +0.00(+0.60%)
Jul 05, 2011 0.2422 0.2436 0.2412 0.2424 932,286,528 +0.00(+0.33%)
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.