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: 7:00 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 (%)
Jun 29, 2012 0.4089 0.4106 0.4065 0.4096 471,066,208 +0.00(+0.84%)
Jun 28, 2012 0.4089 0.4094 0.4045 0.4062 422,668,288 -0.00(-0.48%)
Jun 27, 2012 0.4062 0.4087 0.4043 0.4082 421,727,744 +0.04(+12.14%)
Jun 26, 2012 0.3657 0.3657 0.3629 0.3640 526,543,232 -0.00(-0.06%)
Jun 25, 2012 0.3644 0.3657 0.3627 0.3642 464,874,784 -0.00(-0.06%)
Jun 22, 2012 0.3629 0.3646 0.3619 0.3644 461,703,872 +0.00(+1.00%)
Jun 21, 2012 0.3625 0.3627 0.3608 0.3608 478,124,864 +0.00(+0.06%)
Jun 20, 2012 0.3623 0.3627 0.3593 0.3606 576,776,256 +0.00(+0.06%)
Jun 19, 2012 0.3597 0.3610 0.3597 0.3604 402,732,768 +0.00(+0.47%)
Jun 18, 2012 0.3597 0.3604 0.3585 0.3587 329,536,608 -0.00(-0.30%)
Jun 15, 2012 0.3578 0.3602 0.3565 0.3597 404,093,472 +0.00(+0.12%)
Jun 14, 2012 0.3572 0.3593 0.3563 0.3593 278,395,584 +0.00(+0.60%)
Jun 13, 2012 0.3570 0.3589 0.3550 0.3572 338,701,600 +0.00(+0.06%)
Jun 12, 2012 0.3544 0.3578 0.3538 0.3570 367,471,296 +0.00(+0.90%)
Jun 11, 2012 0.3572 0.3573 0.3538 0.3538 262,785,616 -0.00(-0.78%)
Jun 08, 2012 0.3542 0.3565 0.3531 0.3565 254,715,232 +0.00(+0.90%)
Jun 07, 2012 0.3568 0.3572 0.3528 0.3534 338,288,256 -0.00(-0.95%)
Jun 06, 2012 0.3548 0.3569 0.3542 0.3568 365,169,152 +0.00(+0.72%)
Jun 05, 2012 0.3487 0.3546 0.3480 0.3542 337,550,080 +0.00(+1.40%)
Jun 04, 2012 0.3461 0.3495 0.3461 0.3493 369,879,712 +0.00(+0.55%)
Jun 01, 2012 0.3519 0.3521 0.3468 0.3474 621,424,384 -0.01(-1.74%)
May 31, 2012 0.3525 0.3548 0.3514 0.3536 388,430,240 +0.00(+0.24%)
May 30, 2012 0.3565 0.3570 0.3525 0.3527 337,805,760 -0.00(-1.07%)
May 29, 2012 0.3568 0.3572 0.3527 0.3565 329,153,376 +0.00(+0.36%)
May 25, 2012 0.3540 0.3557 0.3529 0.3553 212,662,800 +0.00(+0.60%)
May 24, 2012 0.3529 0.3538 0.3510 0.3531 288,406,592 +0.00(+0.42%)
May 23, 2012 0.3508 0.3523 0.3489 0.3517 359,831,200 +0.00(+0.24%)
May 22, 2012 0.3502 0.3518 0.3493 0.3508 428,599,680 +0.00(+0.12%)
May 21, 2012 0.3453 0.3507 0.3448 0.3504 344,401,216 +0.01(+1.98%)
May 18, 2012 0.3474 0.3474 0.3431 0.3436 457,089,504 -0.00(-0.98%)
May 17, 2012 0.3512 0.3525 0.3468 0.3470 473,940,736 -0.01(-1.45%)
May 16, 2012 0.3512 0.3534 0.3512 0.3521 422,264,000 +0.00(+0.42%)
May 15, 2012 0.3508 0.3531 0.3504 0.3506 366,894,752 -0.00(-0.30%)
May 14, 2012 0.3521 0.3542 0.3512 0.3517 338,878,048 -0.00(-0.78%)
May 11, 2012 0.3542 0.3553 0.3531 0.3544 256,715,312 -0.00(-0.18%)
May 10, 2012 0.3531 0.3563 0.3521 0.3551 409,065,312 +0.00(+1.03%)
May 09, 2012 0.3504 0.3544 0.3468 0.3514 870,692,096 +0.00(+0.30%)
May 08, 2012 0.3470 0.3504 0.3470 0.3504 360,620,768 +0.00(+0.98%)
May 07, 2012 0.3468 0.3480 0.3461 0.3470 543,782,144 -0.00(-0.24%)
May 04, 2012 0.3502 0.3512 0.3476 0.3478 420,892,512 -0.00(-0.97%)
May 03, 2012 0.3493 0.3538 0.3480 0.3512 852,920,256 +0.00(+1.35%)
May 02, 2012 0.3485 0.3489 0.3461 0.3465 353,859,520 -0.00(-0.73%)
May 01, 2012 0.3461 0.3500 0.3459 0.3491 751,908,352 +0.00(+0.55%)
Apr 30, 2012 0.3459 0.3472 0.3448 0.3472 464,155,168 +0.00(+0.25%)
Apr 27, 2012 0.3465 0.3487 0.3457 0.3463 411,276,096 +0.00(+0.06%)
Apr 26, 2012 0.3461 0.3468 0.3444 0.3461 370,411,040 +0.00(+0.12%)
Apr 25, 2012 0.3440 0.3457 0.3438 0.3457 531,841,472 +0.00(+0.49%)
Apr 24, 2012 0.3429 0.3446 0.3410 0.3440 438,040,352 +0.00(+0.25%)
Apr 23, 2012 0.3402 0.3431 0.3389 0.3431 624,267,136 +0.00(+0.81%)
Apr 20, 2012 0.3387 0.3409 0.3387 0.3404 283,482,624 +0.00(+0.57%)
Apr 19, 2012 0.3372 0.3404 0.3372 0.3385 376,253,984 +0.00(+0.06%)
Apr 18, 2012 0.3368 0.3391 0.3359 0.3383 389,672,032 +0.00(+0.51%)
Apr 17, 2012 0.3346 0.3370 0.3336 0.3366 350,017,856 +0.00(+0.32%)
Apr 16, 2012 0.3344 0.3357 0.3331 0.3355 365,882,240 +0.00(+0.45%)
Apr 13, 2012 0.3351 0.3368 0.3340 0.3340 294,709,664 -0.00(-0.57%)
Apr 12, 2012 0.3340 0.3359 0.3331 0.3359 371,638,144 +0.00(+0.57%)
Apr 11, 2012 0.3331 0.3345 0.3327 0.3340 393,142,752 +0.00(+0.45%)
Apr 10, 2012 0.3357 0.3368 0.3319 0.3325 553,685,184 -0.00(-0.76%)
Apr 09, 2012 0.3302 0.3366 0.3302 0.3351 609,190,784 +0.00(+1.09%)
Apr 05, 2012 0.3344 0.3348 0.3314 0.3314 496,822,176 -0.00(-1.02%)
Apr 04, 2012 0.3353 0.3372 0.3346 0.3348 599,596,352 -0.00(-0.44%)
Apr 03, 2012 0.3363 0.3387 0.3357 0.3363 404,751,936 -0.00(-0.38%)
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.