Annaly Capital Management Inc (NY: NLY )

19.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.47 12.74 12.42 12.67 14,823,551 +0.25(+1.99%)
Jan 30, 2014 12.39 12.43 12.32 12.42 6,456,938 +0.07(+0.57%)
Jan 29, 2014 12.28 12.40 12.21 12.35 5,461,215 +0.08(+0.67%)
Jan 28, 2014 12.26 12.43 12.22 12.27 9,998,026 +0.01(+0.10%)
Jan 27, 2014 12.39 12.47 12.25 12.26 9,357,706 -0.14(-1.14%)
Jan 24, 2014 12.45 12.56 12.38 12.40 12,143,675 +0.02(+0.19%)
Jan 23, 2014 12.21 12.46 12.21 12.38 9,552,954 +0.15(+1.25%)
Jan 22, 2014 12.15 12.25 12.14 12.22 7,998,264 +0.04(+0.29%)
Jan 21, 2014 12.01 12.21 12.01 12.19 6,309,739 +0.19(+1.57%)
Jan 17, 2014 12.02 12.00 12.00 12.00 4,328,042 -0.01(-0.10%)
Jan 16, 2014 11.94 12.03 11.89 12.01 5,106,005 +0.08(+0.69%)
Jan 15, 2014 11.99 12.06 11.93 11.93 5,931,714 -0.06(-0.49%)
Jan 14, 2014 12.19 12.21 11.96 11.99 7,500,485 -0.24(-1.93%)
Jan 13, 2014 12.06 12.29 12.00 12.22 13,501,697 +0.18(+1.47%)
Jan 10, 2014 12.08 12.08 11.88 12.05 13,697,635 +0.19(+1.59%)
Jan 09, 2014 11.98 11.99 11.73 11.86 9,839,572 -0.08(-0.69%)
Jan 08, 2014 12.01 12.03 11.83 11.94 9,431,526 -0.12(-0.98%)
Jan 07, 2014 11.88 12.09 11.87 12.06 13,412,038 +0.16(+1.38%)
Jan 06, 2014 11.80 11.92 11.80 11.89 7,793,290 +0.13(+1.10%)
Jan 03, 2014 11.82 11.88 11.67 11.76 7,711,482 -0.01(-0.10%)
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.