Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 16.50 16.50 16.50 0 -0.12(-0.70%)
Dec 29, 2016 16.45 16.68 16.45 16.61 3,208,273 +0.13(+0.80%)
Dec 28, 2016 16.46 16.56 16.30 16.48 4,907,253 +0.07(+0.40%)
Dec 27, 2016 16.59 16.59 16.29 16.41 5,457,016 -0.13(-0.78%)
Dec 23, 2016 16.54 16.54 16.54 0 -0.02(-0.10%)
Dec 22, 2016 16.51 16.59 16.39 16.56 3,497,547 +0.11(+0.68%)
Dec 21, 2016 16.46 16.62 16.41 16.45 4,650,047 -0.03(-0.20%)
Dec 20, 2016 16.61 16.67 16.45 16.48 5,097,529 -0.22(-1.35%)
Dec 19, 2016 16.41 16.70 16.38 16.70 4,607,759 +0.32(+1.96%)
Dec 16, 2016 16.00 16.40 15.99 16.38 10,007,553 +0.50(+3.13%)
Dec 15, 2016 16.06 16.09 15.79 15.88 13,635,813 -0.34(-2.08%)
Dec 14, 2016 16.41 16.69 16.23 16.22 7,603,192 -0.21(-1.27%)
Dec 13, 2016 16.67 16.67 16.38 16.43 4,802,173 -0.26(-1.54%)
Dec 12, 2016 16.82 16.86 16.64 16.69 3,093,852 -0.14(-0.86%)
Dec 09, 2016 16.65 16.85 16.62 16.83 3,080,315 +0.13(+0.77%)
Dec 08, 2016 16.72 16.78 16.55 16.70 3,917,594 -0.05(-0.29%)
Dec 07, 2016 16.56 16.86 16.49 16.75 6,961,707 +0.26(+1.56%)
Dec 06, 2016 16.30 16.53 16.28 16.49 4,643,331 +0.22(+1.38%)
Dec 05, 2016 16.03 16.27 15.98 16.27 3,476,013 +0.29(+1.81%)
Dec 02, 2016 16.08 16.19 15.92 15.98 5,350,360 -0.08(-0.50%)
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.