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 (%)
Apr 30, 2012 15.47 15.53 15.42 15.53 10,379,577 +0.04(+0.25%)
Apr 27, 2012 15.50 15.59 15.46 15.49 9,197,079 +0.01(+0.06%)
Apr 26, 2012 15.48 15.51 15.40 15.48 8,283,242 +0.02(+0.12%)
Apr 25, 2012 15.38 15.46 15.37 15.46 11,893,198 +0.08(+0.50%)
Apr 24, 2012 15.34 15.41 15.25 15.38 9,795,589 +0.04(+0.25%)
Apr 23, 2012 15.21 15.34 15.15 15.34 13,960,048 +0.12(+0.81%)
Apr 20, 2012 15.14 15.24 15.14 15.22 6,339,323 +0.09(+0.57%)
Apr 19, 2012 15.08 15.22 15.08 15.14 8,413,904 +0.01(+0.06%)
Apr 18, 2012 15.06 15.16 15.02 15.13 8,713,963 +0.08(+0.51%)
Apr 17, 2012 14.96 15.07 14.92 15.05 7,827,204 +0.05(+0.32%)
Apr 16, 2012 14.95 15.01 14.90 15.00 8,181,968 +0.07(+0.45%)
Apr 13, 2012 14.98 15.06 14.94 14.94 6,590,386 -0.09(-0.57%)
Apr 12, 2012 14.94 15.02 14.90 15.02 8,310,683 +0.09(+0.57%)
Apr 11, 2012 14.90 14.96 14.88 14.94 8,791,576 +0.07(+0.45%)
Apr 10, 2012 15.01 15.06 14.84 14.87 12,381,674 -0.11(-0.76%)
Apr 09, 2012 14.76 15.05 14.76 14.98 13,622,906 +0.16(+1.09%)
Apr 05, 2012 14.95 14.97 14.82 14.82 11,110,086 -0.15(-1.02%)
Apr 04, 2012 14.99 15.08 14.96 14.97 13,408,354 -0.07(-0.44%)
Apr 03, 2012 15.04 15.14 15.01 15.04 9,051,184 -0.06(-0.38%)
Apr 02, 2012 14.98 15.14 14.98 15.10 9,518,632 +0.05(+0.32%)
Mar 30, 2012 14.99 15.16 14.98 15.05 15,720,783 +0.08(+0.51%)
Mar 29, 2012 14.88 14.98 14.77 14.97 16,581,197 +0.16(+1.09%)
Mar 28, 2012 14.95 14.96 14.76 14.81 25,192,772 -0.11(-0.76%)
Mar 27, 2012 15.05 15.05 14.93 14.93 19,292,738 -0.06(-0.37%)
Mar 26, 2012 15.07 15.10 14.94 14.98 15,926,920 +0.01(+0.06%)
Mar 23, 2012 14.93 15.01 14.87 14.97 12,739,459 +0.10(+0.68%)
Mar 22, 2012 14.93 14.99 14.83 14.87 14,638,977 -0.15(-0.98%)
Mar 21, 2012 14.98 15.19 14.94 15.02 17,236,528 +0.21(+1.43%)
Mar 20, 2012 14.76 14.87 14.76 14.81 11,230,108 -0.02(-0.12%)
Mar 19, 2012 14.81 14.92 14.76 14.83 15,428,840 -0.01(-0.06%)
Mar 16, 2012 14.94 14.94 14.75 14.83 15,775,047 -0.07(-0.49%)
Mar 15, 2012 14.88 14.96 14.88 14.91 10,350,023 +0.02(+0.12%)
Mar 14, 2012 15.03 15.06 14.80 14.89 20,035,758 -0.18(-1.22%)
Mar 13, 2012 15.01 15.07 14.94 15.07 11,198,553 +0.11(+0.74%)
Mar 12, 2012 14.89 15.00 14.87 14.96 11,358,402 +0.11(+0.74%)
Mar 09, 2012 14.86 14.91 14.83 14.85 16,277,743 +0.01(+0.06%)
Mar 08, 2012 15.01 15.03 14.83 14.84 42,597,108 -0.29(-1.94%)
Mar 07, 2012 15.12 15.15 14.94 15.14 12,155,765 +0.04(+0.24%)
Mar 06, 2012 15.15 15.20 15.08 15.10 13,760,755 -0.16(-1.02%)
Mar 05, 2012 15.16 15.27 15.14 15.26 7,815,247 +0.09(+0.61%)
Mar 02, 2012 15.15 15.22 15.14 15.17 11,437,009 +0.00(+0.00%)
Mar 01, 2012 15.32 15.32 15.14 15.17 11,984,419 -0.11(-0.72%)
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%)
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.