Skip to main content

Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 15.39 15.41 15.23 15.28 11,009,954 -0.10(-0.66%)
Feb 28, 2012 15.37 15.42 15.35 15.38 7,035,625 +0.03(+0.18%)
Feb 27, 2012 15.35 15.42 15.31 15.35 9,715,161 +0.06(+0.42%)
Feb 24, 2012 15.28 15.36 15.25 15.28 8,152,994 +0.00(+0.00%)
Feb 23, 2012 15.24 15.30 15.22 15.28 9,602,572 +0.07(+0.48%)
Feb 22, 2012 15.28 15.38 15.19 15.21 7,062,248 -0.05(-0.30%)
Feb 21, 2012 15.32 15.33 15.21 15.26 9,615,625 -0.06(-0.36%)
Feb 17, 2012 15.27 15.34 15.23 15.31 7,544,764 +0.08(+0.54%)
Feb 16, 2012 15.16 15.28 15.14 15.23 10,071,291 +0.09(+0.61%)
Feb 15, 2012 15.22 15.26 15.13 15.14 11,747,979 -0.02(-0.12%)
Feb 14, 2012 15.25 15.28 15.13 15.16 12,636,790 -0.14(-0.90%)
Feb 13, 2012 15.27 15.31 15.19 15.29 16,515,675 +0.09(+0.60%)
Feb 10, 2012 15.11 15.25 15.06 15.20 13,202,702 +0.06(+0.36%)
Feb 09, 2012 15.22 15.26 15.08 15.15 23,867,934 -0.06(-0.42%)
Feb 08, 2012 15.56 15.56 15.17 15.21 59,100,352 -0.52(-3.33%)
Feb 07, 2012 15.66 15.79 15.66 15.73 7,575,483 +0.04(+0.23%)
Feb 06, 2012 15.74 15.81 15.70 15.70 11,833,907 -0.06(-0.35%)
Feb 03, 2012 15.63 15.75 15.58 15.75 16,142,985 +0.13(+0.82%)
Feb 02, 2012 15.54 15.62 15.52 15.62 9,373,867 +0.10(+0.65%)
Feb 01, 2012 15.52 15.53 15.42 15.52 14,184,541 +0.05(+0.30%)
Jan 31, 2012 15.49 15.55 15.47 15.48 11,994,587 +0.04(+0.24%)
Jan 30, 2012 15.55 15.55 15.42 15.44 11,630,999 -0.01(-0.06%)
Jan 27, 2012 15.59 15.60 15.43 15.45 16,085,317 -0.06(-0.41%)
Jan 26, 2012 15.51 15.61 15.49 15.51 21,256,522 +0.16(+1.02%)
Jan 25, 2012 15.09 15.37 15.07 15.36 19,523,798 +0.25(+1.64%)
Jan 24, 2012 15.20 15.22 15.08 15.11 11,119,601 -0.08(-0.54%)
Jan 23, 2012 15.22 15.26 15.16 15.19 10,458,761 -0.01(-0.06%)
Jan 20, 2012 15.14 15.26 15.07 15.20 13,060,581 +0.08(+0.55%)
Jan 19, 2012 15.00 15.16 14.93 15.12 11,186,842 +0.17(+1.17%)
Jan 18, 2012 15.12 15.17 14.94 14.94 14,878,087 -0.14(-0.91%)
Jan 17, 2012 15.13 15.20 15.05 15.08 10,333,568 +0.01(+0.06%)
Jan 13, 2012 15.06 15.10 14.98 15.07 9,366,006 +0.03(+0.18%)
Jan 12, 2012 14.97 15.05 14.94 15.05 11,688,041 +0.08(+0.55%)
Jan 11, 2012 14.93 14.98 14.88 14.96 12,452,475 +0.00(+0.00%)
Jan 10, 2012 14.87 14.96 14.84 14.96 11,069,907 +0.15(+0.99%)
Jan 09, 2012 14.86 14.88 14.77 14.82 10,281,425 +0.06(+0.37%)
Jan 06, 2012 14.71 14.94 14.67 14.76 15,603,613 +0.10(+0.69%)
Jan 05, 2012 14.80 14.84 14.59 14.66 23,085,490 -0.15(-0.99%)
Jan 04, 2012 14.75 14.89 14.69 14.81 13,811,695 +0.14(+0.94%)
Dec 30, 2011 14.71 14.77 14.67 14.67 11,419,810 -0.11(-0.75%)
Dec 29, 2011 14.80 14.83 14.69 14.78 13,108,973 -0.03(-0.19%)
Dec 28, 2011 15.05 15.07 14.75 14.81 12,328,329 -0.24(-1.59%)
Dec 27, 2011 15.15 15.16 14.94 15.05 14,215,613 +0.00(+0.00%)
Dec 23, 2011 15.07 15.07 14.97 15.05 15,260,263 +0.14(+0.95%)
Dec 21, 2011 14.79 14.92 14.72 14.90 13,081,188 +0.15(+1.02%)
Dec 20, 2011 14.59 14.78 14.57 14.75 16,001,656 +0.26(+1.78%)
Dec 19, 2011 14.60 14.65 14.48 14.49 13,298,247 -0.04(-0.31%)
Dec 16, 2011 14.45 14.54 14.39 14.54 13,132,423 +0.11(+0.74%)
Dec 15, 2011 14.51 14.51 14.40 14.43 8,405,570 +0.03(+0.18%)
Dec 14, 2011 14.39 14.49 14.34 14.41 12,144,410 -0.02(-0.12%)
Dec 13, 2011 14.45 14.51 14.36 14.42 10,242,354 +0.07(+0.50%)
Dec 12, 2011 14.33 14.42 14.27 14.35 9,595,473 +0.04(+0.25%)
Dec 09, 2011 14.34 14.42 14.27 14.32 14,740,164 -0.05(-0.37%)
Dec 08, 2011 14.51 14.57 14.35 14.37 11,832,894 -0.15(-1.04%)
Dec 07, 2011 14.49 14.54 14.41 14.52 11,783,125 +0.05(+0.37%)
Dec 06, 2011 14.49 14.55 14.36 14.47 13,189,731 +0.02(+0.12%)
Dec 05, 2011 14.53 14.61 14.38 14.45 13,049,275 +0.04(+0.25%)
Dec 02, 2011 14.42 14.55 14.38 14.42 12,338,605 +0.06(+0.43%)
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.