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 (%)
Sep 30, 2016 1.989 2.004 1.974 2.000 42,556,692 +0.01(+0.48%)
Sep 29, 2016 2.002 2.006 1.976 1.991 41,191,508 -0.01(-0.38%)
Sep 28, 2016 2.023 2.029 1.989 1.998 52,158,948 +0.12(+6.67%)
Sep 27, 2016 1.877 1.885 1.872 1.873 55,439,268 -0.01(-0.27%)
Sep 26, 2016 1.856 1.881 1.855 1.879 55,702,448 +0.02(+1.20%)
Sep 23, 2016 1.860 1.861 1.848 1.856 37,041,336 -0.01(-0.37%)
Sep 22, 2016 1.849 1.865 1.848 1.863 41,182,352 +0.02(+1.12%)
Sep 21, 2016 1.824 1.848 1.806 1.842 44,227,448 +0.02(+1.32%)
Sep 20, 2016 1.817 1.829 1.813 1.818 41,938,980 +0.01(+0.38%)
Sep 19, 2016 1.801 1.832 1.801 1.812 64,042,948 +0.01(+0.57%)
Sep 16, 2016 1.806 1.812 1.789 1.801 61,718,944 -0.01(-0.57%)
Sep 15, 2016 1.808 1.822 1.798 1.812 46,945,084 +0.00(+0.19%)
Sep 14, 2016 1.810 1.827 1.806 1.808 38,600,668 -0.00(-0.10%)
Sep 13, 2016 1.825 1.836 1.805 1.810 48,399,152 -0.02(-1.13%)
Sep 12, 2016 1.791 1.842 1.777 1.830 86,434,208 +0.03(+1.72%)
Sep 09, 2016 1.861 1.863 1.799 1.799 81,116,280 -0.07(-3.59%)
Sep 08, 2016 1.891 1.892 1.867 1.867 34,607,632 -0.02(-1.27%)
Sep 07, 2016 1.875 1.900 1.875 1.891 43,472,800 +0.01(+0.64%)
Sep 06, 2016 1.875 1.882 1.865 1.879 37,781,680 +0.01(+0.28%)
Sep 02, 2016 1.844 1.873 1.873 1.873 27,860,610 +0.03(+1.68%)
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.