Skip to main content

Annaly Capital Management Inc (NY: NLY )

19.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 15.97 16.39 15.97 16.33 12,569,352 +0.34(+2.15%)
Oct 26, 2012 16.08 15.99 15.99 15.99 8,179,414 -0.09(-0.57%)
Oct 25, 2012 16.06 16.13 15.94 16.08 10,408,098 -0.01(-0.06%)
Oct 24, 2012 16.00 16.17 15.94 16.09 10,507,269 +0.13(+0.82%)
Oct 23, 2012 16.01 16.05 15.91 15.96 11,961,609 -0.21(-1.31%)
Oct 19, 2012 16.22 16.34 16.15 16.17 10,924,909 -0.12(-0.75%)
Oct 18, 2012 16.29 16.40 16.21 16.29 14,629,492 +0.11(+0.69%)
Oct 17, 2012 16.28 16.28 16.07 16.18 20,999,924 +0.27(+1.72%)
Oct 16, 2012 15.71 15.98 15.63 15.91 23,164,840 +0.15(+0.96%)
Oct 15, 2012 16.19 16.20 15.45 15.76 50,844,716 -0.48(-2.93%)
Oct 12, 2012 16.31 16.39 16.21 16.23 18,908,968 -0.07(-0.43%)
Oct 11, 2012 16.37 16.53 16.27 16.30 15,055,254 -0.06(-0.37%)
Oct 10, 2012 16.53 16.58 16.22 16.37 24,618,122 -0.24(-1.46%)
Oct 09, 2012 16.72 16.84 16.42 16.61 18,282,958 -0.15(-0.91%)
Oct 08, 2012 16.69 16.79 16.66 16.76 9,836,068 +0.00(+0.00%)
Oct 05, 2012 16.85 16.88 16.70 16.76 17,381,516 -0.08(-0.48%)
Oct 04, 2012 16.97 16.98 16.76 16.84 20,795,826 -0.25(-1.48%)
Oct 03, 2012 17.05 17.10 16.98 17.09 11,126,880 -0.03(-0.18%)
Oct 02, 2012 16.96 17.12 16.93 17.12 11,095,308 +0.15(+0.89%)
Oct 01, 2012 17.13 17.13 16.95 16.97 9,250,999 -0.07(-0.42%)
Sep 28, 2012 17.03 17.08 16.98 17.04 12,246,230 -0.01(-0.06%)
Sep 27, 2012 17.12 17.14 17.00 17.05 15,101,382 -0.01(-0.06%)
Sep 26, 2012 17.19 17.23 17.04 17.06 15,849,644 -0.14(-0.80%)
Sep 25, 2012 17.37 17.39 17.18 17.20 16,676,040 -0.17(-0.96%)
Sep 24, 2012 17.28 17.40 17.23 17.37 12,605,745 +0.11(+0.63%)
Sep 21, 2012 17.14 17.26 17.04 17.26 15,059,397 +0.17(+0.98%)
Sep 20, 2012 16.94 17.12 16.93 17.09 12,525,459 +0.18(+1.05%)
Sep 19, 2012 17.01 17.05 16.88 16.92 8,771,512 -0.07(-0.41%)
Sep 18, 2012 16.89 16.99 16.78 16.98 10,574,977 +0.10(+0.58%)
Sep 17, 2012 17.03 17.04 16.83 16.89 13,656,932 -0.20(-1.15%)
Sep 14, 2012 17.22 17.33 17.04 17.08 15,723,943 -0.14(-0.80%)
Sep 13, 2012 17.39 17.40 17.15 17.22 16,921,454 -0.23(-1.30%)
Sep 12, 2012 17.39 17.45 17.31 17.45 5,828,412 +0.10(+0.57%)
Sep 11, 2012 17.28 17.35 17.23 17.35 7,173,691 +0.06(+0.34%)
Sep 10, 2012 17.18 17.34 17.18 17.29 5,297,441 +0.05(+0.29%)
Sep 07, 2012 17.35 17.35 17.14 17.24 8,472,487 -0.09(-0.51%)
Sep 06, 2012 17.27 17.33 17.15 17.33 11,029,480 +0.10(+0.57%)
Sep 05, 2012 17.17 17.28 17.12 17.23 8,724,442 +0.06(+0.34%)
Sep 04, 2012 17.03 17.19 16.98 17.17 11,375,343 +0.16(+0.92%)
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%)
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.