Skip to main content

Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.