Annaly Capital Management Inc (NY: NLY )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 16.08 16.11 15.94 16.07 23,692,958 +0.07(+0.44%)
Aug 30, 2011 15.71 16.12 15.62 16.00 31,741,678 +0.30(+1.92%)
Aug 29, 2011 15.85 15.87 15.53 15.70 25,466,318 +0.10(+0.62%)
Aug 26, 2011 15.40 15.75 15.36 15.60 22,916,644 +0.27(+1.79%)
Aug 25, 2011 15.83 15.85 15.29 15.33 42,797,140 -0.59(-3.73%)
Aug 24, 2011 16.05 16.11 15.74 15.92 38,380,152 -0.27(-1.70%)
Aug 23, 2011 16.05 16.20 15.84 16.20 16,093,506 +0.20(+1.22%)
Aug 22, 2011 16.01 16.05 15.75 16.00 19,396,648 +0.23(+1.46%)
Aug 19, 2011 15.87 16.13 15.74 15.77 34,980,576 -0.27(-1.71%)
Aug 18, 2011 15.91 16.28 15.87 16.05 39,782,576 -0.19(-1.15%)
Aug 17, 2011 16.29 16.36 16.18 16.23 20,412,910 +0.05(+0.33%)
Aug 16, 2011 16.21 16.30 16.06 16.18 17,026,304 -0.09(-0.54%)
Aug 15, 2011 16.01 16.30 15.94 16.27 26,227,230 +0.42(+2.63%)
Aug 12, 2011 16.00 16.06 15.77 15.85 24,789,140 +0.04(+0.28%)
Aug 11, 2011 15.70 15.99 15.63 15.81 36,562,492 +0.31(+2.00%)
Aug 10, 2011 15.37 15.92 15.35 15.50 59,879,972 -0.34(-2.13%)
Aug 09, 2011 14.73 15.86 14.42 15.83 69,112,040 +1.35(+9.30%)
Aug 08, 2011 14.73 15.29 14.49 14.49 68,539,160 -1.05(-6.79%)
Aug 05, 2011 15.54 15.77 15.00 15.54 54,218,720 +0.07(+0.46%)
Aug 04, 2011 15.81 15.87 15.45 15.47 37,672,552 -0.43(-2.68%)
Aug 03, 2011 15.48 15.91 15.40 15.90 46,175,368 +0.51(+3.34%)
Aug 02, 2011 15.66 15.69 15.31 15.38 42,462,556 -0.12(-0.80%)
Aug 01, 2011 14.88 15.70 15.19 15.51 36,714,316 +0.63(+4.23%)
Jul 29, 2011 15.26 15.31 12.46 14.88 99,244,024 -0.43(-2.84%)
Jul 28, 2011 15.42 15.49 15.26 15.31 24,788,820 +0.06(+0.41%)
Jul 27, 2011 15.55 15.57 15.25 15.25 32,008,836 -0.34(-2.16%)
Jul 26, 2011 15.58 15.69 15.44 15.59 26,299,104 +0.04(+0.23%)
Jul 25, 2011 15.85 15.89 15.54 15.55 46,907,992 -0.43(-2.66%)
Jul 22, 2011 15.90 16.00 15.86 15.98 10,745,333 +0.12(+0.73%)
Jul 21, 2011 15.96 16.02 15.83 15.86 19,417,866 -0.06(-0.39%)
Jul 20, 2011 15.96 15.98 15.89 15.92 18,180,318 +0.02(+0.11%)
Jul 19, 2011 15.83 15.91 15.81 15.91 17,063,802 +0.13(+0.84%)
Jul 18, 2011 15.90 15.91 15.75 15.77 29,288,350 -0.15(-0.95%)
Jul 15, 2011 15.89 15.92 15.74 15.92 27,852,122 +0.06(+0.39%)
Jul 14, 2011 16.09 16.12 15.85 15.86 42,048,084 -0.19(-1.16%)
Jul 13, 2011 16.13 16.18 16.02 16.05 51,970,224 +0.04(+0.28%)
Jul 12, 2011 15.88 16.09 15.87 16.00 168,965,040 -0.24(-1.47%)
Jul 11, 2011 16.40 16.47 16.24 16.24 18,020,804 -0.18(-1.08%)
Jul 08, 2011 16.36 16.47 16.35 16.42 11,026,556 -0.01(-0.05%)
Jul 07, 2011 16.34 16.45 16.31 16.43 16,043,434 +0.14(+0.87%)
Jul 06, 2011 16.21 16.33 16.16 16.29 10,766,256 +0.10(+0.60%)
Jul 05, 2011 16.17 16.27 16.11 16.19 13,961,533 +0.05(+0.33%)
Jul 01, 2011 16.06 16.18 16.02 16.14 16,113,655 +0.14(+0.89%)
Jun 30, 2011 16.01 16.05 15.98 15.99 16,989,964 +0.06(+0.39%)
Jun 29, 2011 15.93 16.01 15.90 15.93 18,873,394 +0.09(+0.56%)
Jun 28, 2011 16.07 16.08 15.83 15.84 34,515,972 -0.13(-0.83%)
Jun 27, 2011 16.02 16.04 15.92 15.98 30,265,478 -0.03(-0.16%)
Jun 24, 2011 16.08 16.08 15.92 16.00 24,009,304 -0.02(-0.11%)
Jun 23, 2011 15.95 16.06 15.84 16.02 31,604,022 +0.11(+0.70%)
Jun 22, 2011 15.91 16.02 15.91 15.91 17,873,340 +0.08(+0.49%)
Jun 21, 2011 15.92 15.96 15.79 15.83 25,449,598 +0.00(+0.00%)
Jun 20, 2011 15.80 15.85 15.80 15.83 12,870,545 +0.09(+0.54%)
Jun 17, 2011 15.80 15.81 15.72 15.75 14,106,501 -0.02(-0.11%)
Jun 16, 2011 15.74 15.78 15.62 15.76 16,262,788 +0.06(+0.38%)
Jun 15, 2011 15.71 15.83 15.63 15.70 13,702,720 -0.03(-0.22%)
Jun 14, 2011 15.69 15.76 15.69 15.74 10,167,273 +0.07(+0.44%)
Jun 13, 2011 15.60 15.70 15.56 15.67 13,220,969 +0.11(+0.71%)
Jun 10, 2011 15.69 15.73 15.56 15.56 14,712,536 -0.21(-1.30%)
Jun 09, 2011 15.84 15.86 15.66 15.76 16,637,749 -0.05(-0.33%)
Jun 08, 2011 15.65 15.86 15.64 15.81 23,261,874 +0.16(+1.04%)
Jun 07, 2011 15.62 15.71 15.59 15.65 15,631,683 +0.08(+0.49%)
Jun 06, 2011 15.63 15.68 15.57 15.57 14,450,571 -0.02(-0.11%)
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.