Annaly Capital Management Inc (NY: NLY )

19.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 17.70 17.88 17.57 17.88 6,852,052 +0.19(+1.10%)
Jun 29, 2016 17.67 17.75 17.64 17.69 6,481,719 +0.06(+0.37%)
Jun 28, 2016 17.32 17.67 17.15 17.62 12,503,187 +0.42(+2.44%)
Jun 27, 2016 17.14 17.23 16.80 17.20 12,944,351 +0.09(+0.55%)
Jun 24, 2016 16.67 17.32 16.67 17.11 14,264,371 +0.20(+1.21%)
Jun 23, 2016 16.84 16.97 16.76 16.90 4,455,586 +0.13(+0.75%)
Jun 22, 2016 16.79 16.83 16.73 16.78 4,583,762 +0.05(+0.28%)
Jun 21, 2016 16.82 16.89 16.73 16.73 4,424,175 -0.06(-0.37%)
Jun 20, 2016 16.65 16.79 16.62 16.79 5,187,766 +0.17(+1.04%)
Jun 17, 2016 16.75 16.89 16.62 16.62 11,930,943 -0.11(-0.66%)
Jun 16, 2016 16.76 16.95 16.70 16.73 7,281,884 -0.03(-0.19%)
Jun 15, 2016 16.60 16.84 16.60 16.76 5,155,764 +0.05(+0.28%)
Jun 14, 2016 16.65 16.76 16.60 16.71 6,201,235 +0.05(+0.28%)
Jun 13, 2016 16.97 16.98 16.62 16.67 8,740,823 -0.30(-1.76%)
Jun 10, 2016 16.93 17.00 16.87 16.97 6,688,891 +0.00(+0.00%)
Jun 09, 2016 16.93 16.98 16.89 16.97 6,615,315 +0.03(+0.19%)
Jun 08, 2016 16.90 16.98 16.87 16.93 4,850,840 +0.03(+0.19%)
Jun 07, 2016 16.92 16.97 16.86 16.90 6,234,911 -0.02(-0.09%)
Jun 06, 2016 17.01 17.01 16.86 16.92 5,575,164 -0.06(-0.37%)
Jun 03, 2016 16.97 17.09 16.95 16.98 8,506,941 +0.09(+0.56%)
Jun 02, 2016 16.87 16.97 16.84 16.89 4,890,467 +0.03(+0.19%)
Jun 01, 2016 16.62 16.87 16.60 16.86 5,747,608 +0.24(+1.42%)
May 31, 2016 16.68 16.73 16.57 16.62 7,262,653 -0.05(-0.28%)
May 27, 2016 16.81 16.67 16.67 16.67 5,321,047 -0.14(-0.84%)
May 26, 2016 16.79 16.93 16.78 16.81 4,497,346 +0.03(+0.19%)
May 25, 2016 16.90 16.90 16.65 16.78 13,426,704 -0.11(-0.65%)
May 24, 2016 16.95 17.04 16.86 16.89 7,511,837 -0.05(-0.28%)
May 23, 2016 17.22 17.28 16.93 16.93 8,369,177 -0.22(-1.28%)
May 20, 2016 17.03 17.17 17.03 17.15 4,338,878 +0.17(+1.02%)
May 19, 2016 16.78 17.03 16.73 16.98 5,755,935 +0.08(+0.46%)
May 18, 2016 17.30 17.30 16.71 16.90 8,200,915 -0.36(-2.09%)
May 17, 2016 17.47 17.47 17.20 17.26 5,419,189 -0.20(-1.17%)
May 16, 2016 17.33 17.47 17.33 17.47 4,756,105 +0.11(+0.63%)
May 13, 2016 17.47 17.48 17.33 17.36 3,663,166 -0.08(-0.45%)
May 12, 2016 17.37 17.45 17.23 17.44 5,736,524 +0.09(+0.54%)
May 11, 2016 17.26 17.42 17.23 17.34 7,756,996 +0.08(+0.46%)
May 10, 2016 17.20 17.28 17.11 17.26 5,586,738 +0.11(+0.64%)
May 09, 2016 17.09 17.20 17.00 17.15 6,004,507 +0.11(+0.65%)
May 06, 2016 16.65 17.04 16.65 17.04 7,744,094 +0.36(+2.17%)
May 05, 2016 16.35 16.68 16.35 16.68 8,529,755 +0.27(+1.63%)
May 04, 2016 16.18 16.42 16.10 16.42 5,614,976 +0.24(+1.46%)
May 03, 2016 16.40 16.40 16.13 16.18 4,543,935 -0.17(-1.06%)
May 02, 2016 16.39 16.45 16.26 16.35 4,713,324 -0.02(-0.10%)
Apr 29, 2016 16.31 16.42 16.19 16.37 5,000,933 +0.08(+0.48%)
Apr 28, 2016 16.24 16.31 16.18 16.29 3,623,053 +0.03(+0.19%)
Apr 27, 2016 16.17 16.27 16.09 16.26 3,343,999 +0.06(+0.39%)
Apr 26, 2016 16.34 16.40 16.10 16.20 5,251,272 -0.11(-0.67%)
Apr 25, 2016 16.07 16.31 16.06 16.31 4,204,462 +0.24(+1.47%)
Apr 22, 2016 16.13 16.20 16.06 16.07 3,676,316 -0.08(-0.49%)
Apr 21, 2016 16.31 16.35 16.10 16.15 5,916,906 -0.19(-1.15%)
Apr 20, 2016 16.43 16.48 16.34 16.34 3,424,005 -0.08(-0.48%)
Apr 19, 2016 16.37 16.42 16.32 16.42 3,976,720 +0.06(+0.38%)
Apr 18, 2016 16.34 16.40 16.27 16.35 3,927,825 +0.00(+0.00%)
Apr 15, 2016 16.31 16.37 16.24 16.35 3,362,276 +0.09(+0.58%)
Apr 14, 2016 16.37 16.37 16.21 16.26 4,036,780 -0.05(-0.29%)
Apr 13, 2016 16.31 16.35 16.18 16.31 6,045,769 +0.03(+0.19%)
Apr 12, 2016 16.37 16.39 16.21 16.27 5,457,702 -0.13(-0.77%)
Apr 11, 2016 15.96 16.42 15.96 16.40 23,947,054 +0.05(+0.29%)
Apr 08, 2016 16.29 16.37 16.26 16.35 3,340,180 +0.09(+0.58%)
Apr 07, 2016 16.13 16.31 16.12 16.26 4,546,596 +0.13(+0.78%)
Apr 06, 2016 16.17 16.24 16.06 16.13 3,521,448 -0.03(-0.19%)
Apr 05, 2016 16.07 16.23 16.07 16.17 6,173,693 +0.03(+0.19%)
Apr 04, 2016 16.23 16.24 16.07 16.13 3,453,925 -0.11(-0.68%)
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.