Skip to main content

Annaly Capital Management Inc (NY: NLY )

19.66 +0.22 (+1.13%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 16.91 17.03 16.86 17.01 5,640,327 +0.13(+0.76%)
Aug 30, 2012 16.97 16.98 16.88 16.89 5,780,417 -0.08(-0.46%)
Aug 29, 2012 16.92 17.04 16.92 16.97 4,714,497 +0.05(+0.29%)
Aug 27, 2012 16.87 16.93 16.85 16.92 4,622,765 +0.05(+0.29%)
Aug 24, 2012 16.78 16.89 16.76 16.87 6,664,300 +0.07(+0.41%)
Aug 23, 2012 16.76 16.83 16.74 16.80 6,907,156 +0.01(+0.06%)
Aug 22, 2012 16.69 16.79 16.60 16.79 8,714,488 +0.12(+0.71%)
Aug 21, 2012 16.81 16.88 16.62 16.67 15,664,900 -0.12(-0.70%)
Aug 20, 2012 16.71 16.80 16.70 16.79 7,461,805 +0.09(+0.53%)
Aug 17, 2012 16.63 16.73 16.57 16.70 8,733,101 +0.10(+0.59%)
Aug 16, 2012 16.84 16.86 16.55 16.60 12,756,317 -0.25(-1.46%)
Aug 15, 2012 16.77 16.86 16.75 16.85 9,670,267 +0.06(+0.35%)
Aug 14, 2012 16.75 16.81 16.70 16.79 12,185,502 +0.06(+0.35%)
Aug 13, 2012 16.56 16.74 16.56 16.73 7,852,249 +0.15(+0.89%)
Aug 10, 2012 16.50 16.63 16.47 16.58 6,453,144 +0.08(+0.48%)
Aug 09, 2012 16.37 16.54 16.36 16.50 9,949,228 +0.14(+0.84%)
Aug 08, 2012 16.32 16.37 16.22 16.37 9,414,249 +0.01(+0.06%)
Aug 07, 2012 16.47 16.49 15.97 16.36 29,997,590 -0.16(-0.95%)
Aug 06, 2012 16.90 16.94 16.43 16.51 23,242,400 -0.44(-2.61%)
Aug 03, 2012 16.88 17.06 16.85 16.96 8,595,376 +0.03(+0.17%)
Aug 02, 2012 16.98 17.05 15.73 16.93 11,426,715 -0.09(-0.52%)
Aug 01, 2012 17.10 17.19 17.01 17.01 8,028,986 -0.12(-0.69%)
Jul 31, 2012 17.09 17.14 16.96 17.13 9,235,201 +0.07(+0.40%)
Jul 30, 2012 17.02 17.11 16.95 17.06 9,583,177 -0.08(-0.46%)
Jul 27, 2012 17.02 17.19 17.00 17.14 8,154,876 +0.11(+0.63%)
Jul 26, 2012 17.18 17.18 16.98 17.03 9,375,815 -0.06(-0.35%)
Jul 25, 2012 16.96 17.09 16.86 17.09 9,080,249 +0.13(+0.75%)
Jul 24, 2012 16.95 16.98 16.88 16.97 7,065,352 +0.06(+0.35%)
Jul 23, 2012 16.68 16.94 16.68 16.91 8,722,595 +0.16(+0.94%)
Jul 20, 2012 16.67 16.79 16.62 16.75 6,498,591 +0.07(+0.41%)
Jul 19, 2012 16.76 16.78 16.59 16.68 7,637,315 -0.05(-0.29%)
Jul 18, 2012 16.82 16.83 16.70 16.73 8,320,971 -0.14(-0.82%)
Jul 17, 2012 16.81 16.89 16.79 16.87 8,085,706 +0.11(+0.65%)
Jul 16, 2012 16.66 16.80 16.66 16.76 8,161,534 +0.10(+0.59%)
Jul 13, 2012 16.59 16.69 16.53 16.66 10,962,737 +0.10(+0.59%)
Jul 12, 2012 16.56 16.62 16.48 16.56 10,984,467 +0.01(+0.06%)
Jul 11, 2012 16.50 16.59 16.39 16.55 8,747,408 +0.05(+0.30%)
Jul 10, 2012 16.64 16.70 16.46 16.50 13,086,592 -0.08(-0.47%)
Jul 09, 2012 16.72 16.76 16.57 16.58 12,910,858 -0.17(-1.00%)
Jul 06, 2012 16.62 16.76 16.61 16.75 6,058,787 +0.11(+0.65%)
Jul 05, 2012 16.64 16.72 16.62 16.64 6,967,511 -0.04(-0.24%)
Jul 03, 2012 16.68 16.74 16.59 16.68 6,116,933 +0.02(+0.12%)
Jul 02, 2012 16.45 16.67 16.40 16.66 14,795,120 +0.17(+1.01%)
Jun 29, 2012 16.46 16.53 16.37 16.49 11,699,866 +0.14(+0.84%)
Jun 28, 2012 16.46 16.48 16.29 16.36 10,497,808 -0.08(-0.48%)
Jun 27, 2012 16.36 16.45 16.28 16.43 10,474,447 +0.16(+0.97%)
Jun 26, 2012 16.35 16.35 16.23 16.28 11,774,717 -0.01(-0.06%)
Jun 25, 2012 16.30 16.35 16.22 16.29 10,395,669 -0.01(-0.06%)
Jun 22, 2012 16.23 16.31 16.18 16.30 10,324,760 +0.16(+1.00%)
Jun 21, 2012 16.21 16.22 16.13 16.13 10,691,971 +0.01(+0.06%)
Jun 20, 2012 16.20 16.22 16.07 16.12 12,898,043 +0.01(+0.06%)
Jun 19, 2012 16.09 16.14 16.09 16.12 9,006,031 +0.08(+0.47%)
Jun 18, 2012 16.09 16.12 16.03 16.04 7,369,196 -0.05(-0.30%)
Jun 15, 2012 16.00 16.11 15.94 16.09 9,036,459 +0.02(+0.12%)
Jun 14, 2012 15.97 16.07 15.93 16.07 6,225,565 +0.10(+0.60%)
Jun 13, 2012 15.96 16.05 15.87 15.97 7,574,146 +0.01(+0.06%)
Jun 12, 2012 15.85 16.00 15.82 15.96 8,217,503 +0.14(+0.90%)
Jun 11, 2012 15.97 15.98 15.82 15.82 5,876,490 -0.12(-0.78%)
Jun 08, 2012 15.84 15.94 15.79 15.94 5,696,018 +0.14(+0.90%)
Jun 07, 2012 15.95 15.97 15.78 15.80 7,564,903 -0.15(-0.95%)
Jun 06, 2012 15.87 15.96 15.84 15.95 8,166,022 +0.11(+0.72%)
Jun 05, 2012 15.59 15.86 15.56 15.84 7,548,396 +0.22(+1.40%)
Jun 04, 2012 15.48 15.63 15.48 15.62 8,271,361 +0.09(+0.55%)
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.