Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Annaly Capital Management Inc (NY: NLY )

20.80 -0.02 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Jan 31, 2012 0.3099 0.3112 0.3095 0.3097 599,411,200 +0.00(+0.24%)
Jan 30, 2012 0.3112 0.3112 0.3086 0.3090 581,241,408 -0.00(-0.06%)
Jan 27, 2012 0.3119 0.3121 0.3088 0.3092 803,839,232 -0.00(-0.41%)
Jan 26, 2012 0.3103 0.3123 0.3099 0.3105 1,062,262,272 +0.00(+1.02%)
Jan 25, 2012 0.3020 0.3075 0.3016 0.3073 975,672,064 +0.00(+1.64%)
Jan 24, 2012 0.3042 0.3046 0.3018 0.3024 555,685,120 -0.00(-0.54%)
Jan 23, 2012 0.3046 0.3054 0.3033 0.3040 522,660,640 -0.00(-0.06%)
Jan 20, 2012 0.3029 0.3053 0.3016 0.3042 652,682,624 +0.00(+0.55%)
Jan 19, 2012 0.3002 0.3033 0.2987 0.3025 559,045,376 +0.00(+1.17%)
Jan 18, 2012 0.3025 0.3035 0.2990 0.2990 743,509,760 -0.00(-0.91%)
Jan 17, 2012 0.3027 0.3042 0.3011 0.3018 516,404,320 +0.00(+0.06%)
Jan 13, 2012 0.3014 0.3022 0.2998 0.3016 468,051,872 +0.00(+0.18%)
Jan 12, 2012 0.2996 0.3013 0.2989 0.3011 584,092,032 +0.00(+0.55%)
Jan 11, 2012 0.2987 0.2998 0.2978 0.2994 622,293,440 +0.00(+0.00%)
Jan 10, 2012 0.2976 0.2994 0.2970 0.2994 553,201,728 +0.00(+0.99%)
Jan 09, 2012 0.2974 0.2978 0.2956 0.2965 513,798,560 +0.00(+0.37%)
Jan 06, 2012 0.2943 0.2989 0.2935 0.2954 779,766,784 +0.00(+0.69%)
Jan 05, 2012 0.2961 0.2970 0.2920 0.2933 1,153,662,208 -0.00(-0.99%)
Jan 04, 2012 0.2952 0.2980 0.2939 0.2963 690,218,368 +0.00(+0.94%)
Dec 30, 2011 0.2945 0.2956 0.2935 0.2935 570,687,616 -0.00(-0.75%)
Dec 29, 2011 0.2961 0.2967 0.2939 0.2957 655,100,928 -0.00(-0.19%)
Dec 28, 2011 0.3011 0.3016 0.2952 0.2963 616,089,408 -0.00(-1.59%)
Dec 27, 2011 0.3031 0.3033 0.2989 0.3011 710,403,584 +0.03(+11.66%)
Dec 23, 2011 0.2701 0.2701 0.2683 0.2696 851,561,792 +0.00(+0.95%)
Dec 21, 2011 0.2650 0.2674 0.2637 0.2671 729,963,776 +0.00(+1.02%)
Dec 20, 2011 0.2615 0.2648 0.2612 0.2644 892,933,376 +0.00(+1.78%)
Dec 19, 2011 0.2617 0.2625 0.2594 0.2598 742,076,288 -0.00(-0.31%)
Dec 16, 2011 0.2590 0.2606 0.2578 0.2606 732,822,848 +0.00(+0.74%)
Dec 15, 2011 0.2601 0.2601 0.2580 0.2586 469,052,320 +0.00(+0.18%)
Dec 14, 2011 0.2578 0.2596 0.2571 0.2582 677,689,152 -0.00(-0.12%)
Dec 13, 2011 0.2590 0.2601 0.2574 0.2585 571,549,568 +0.00(+0.49%)
Dec 12, 2011 0.2567 0.2583 0.2558 0.2572 535,452,000 +0.00(+0.25%)
Dec 09, 2011 0.2571 0.2585 0.2558 0.2566 822,538,944 -0.00(-0.37%)
Dec 08, 2011 0.2601 0.2610 0.2572 0.2575 660,305,792 -0.00(-1.04%)
Dec 07, 2011 0.2596 0.2606 0.2582 0.2602 657,528,576 +0.00(+0.37%)
Dec 06, 2011 0.2596 0.2607 0.2574 0.2593 736,020,800 +0.00(+0.12%)
Dec 05, 2011 0.2604 0.2618 0.2577 0.2590 728,182,976 +0.00(+0.25%)
Dec 02, 2011 0.2585 0.2607 0.2577 0.2583 688,525,824 +0.00(+0.43%)
Dec 01, 2011 0.2548 0.2577 0.2539 0.2572 683,548,544 +0.00(+0.56%)
Nov 30, 2011 0.2534 0.2559 0.2512 0.2558 1,058,578,112 +0.00(+1.71%)
Nov 29, 2011 0.2528 0.2528 0.2507 0.2515 571,680,320 -0.00(-0.44%)
Nov 28, 2011 0.2551 0.2558 0.2510 0.2526 862,601,216 -0.00(-0.44%)
Nov 25, 2011 0.2491 0.2538 0.2486 0.2537 375,094,944 +0.00(+1.66%)
Nov 23, 2011 0.2540 0.2547 0.2494 0.2496 613,137,344 -0.00(-1.75%)
Nov 22, 2011 0.2540 0.2551 0.2526 0.2540 583,611,648 -0.00(-0.06%)
Nov 21, 2011 0.2564 0.2569 0.2531 0.2542 787,325,568 -0.00(-1.11%)
Nov 18, 2011 0.2594 0.2596 0.2566 0.2571 667,350,400 -0.00(-0.98%)
Nov 17, 2011 0.2610 0.2628 0.2591 0.2596 615,394,304 -0.00(-0.43%)
Nov 16, 2011 0.2583 0.2652 0.2578 0.2607 873,698,496 +0.00(+0.80%)
Nov 15, 2011 0.2588 0.2593 0.2577 0.2586 638,907,328 -0.00(-0.43%)
Nov 14, 2011 0.2610 0.2613 0.2578 0.2598 722,647,936 +0.00(+0.12%)
Nov 11, 2011 0.2586 0.2608 0.2571 0.2594 578,285,440 +0.00(+0.62%)
Nov 10, 2011 0.2607 0.2615 0.2564 0.2578 779,191,616 -0.00(-0.49%)
Nov 09, 2011 0.2606 0.2637 0.2590 0.2591 835,370,368 -0.00(-1.57%)
Nov 08, 2011 0.2620 0.2636 0.2604 0.2633 599,337,344 +0.00(+0.92%)
Nov 07, 2011 0.2609 0.2631 0.2586 0.2609 751,305,344 +0.00(+0.18%)
Nov 04, 2011 0.2602 0.2613 0.2591 0.2604 538,045,952 -0.00(-0.06%)
Nov 03, 2011 0.2612 0.2618 0.2586 0.2606 934,901,440 +0.00(+0.31%)
Nov 02, 2011 0.2633 0.2639 0.2580 0.2598 1,913,955,200 -0.01(-2.04%)
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.