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 (%)
Aug 31, 2010 13.35 13.41 13.25 13.36 54,081 +0.12(+0.91%)
Aug 30, 2010 13.25 13.34 13.22 13.24 11,590,520 +0.03(+0.25%)
Aug 27, 2010 13.10 13.22 13.02 13.21 10,203,887 +0.14(+1.06%)
Aug 26, 2010 13.15 13.21 13.06 13.07 12,349,545 -0.04(-0.29%)
Aug 25, 2010 13.22 13.23 12.85 13.11 2,929 -0.22(-1.67%)
Aug 24, 2010 13.55 13.55 13.33 13.33 4,545 -0.25(-1.87%)
Aug 23, 2010 13.59 13.70 13.52 13.59 15,022,190 +0.08(+0.57%)
Aug 20, 2010 13.45 13.54 13.39 13.51 12,028,595 +0.05(+0.40%)
Aug 19, 2010 13.44 13.49 13.36 13.45 37,886 -0.01(-0.06%)
Aug 18, 2010 13.40 13.54 13.34 13.46 61,390 +0.13(+0.98%)
Aug 17, 2010 13.35 13.47 13.21 13.33 108,831 +0.01(+0.06%)
Aug 16, 2010 13.41 13.47 13.28 13.32 17,115,752 -0.03(-0.23%)
Aug 13, 2010 13.35 13.70 13.33 13.35 22,116,860 -0.28(-2.03%)
Aug 12, 2010 13.48 13.75 13.40 13.63 23,707,772 +0.09(+0.68%)
Aug 11, 2010 13.42 13.55 13.30 13.54 227,847 +0.09(+0.69%)
Aug 10, 2010 13.40 13.52 13.31 13.45 354,414 +0.05(+0.40%)
Aug 09, 2010 13.43 13.49 13.29 13.39 12,428,546 -0.05(-0.34%)
Aug 06, 2010 13.44 13.44 13.09 13.44 15,988,371 +0.32(+2.46%)
Aug 05, 2010 13.38 13.42 12.93 13.12 40,468,644 -0.26(-1.95%)
Aug 04, 2010 13.49 13.50 13.34 13.38 29,540 -0.02(-0.11%)
Aug 03, 2010 13.38 13.47 13.27 13.39 15,912 +0.08(+0.58%)
Aug 02, 2010 13.43 13.44 13.22 13.32 24,910,980 -0.05(-0.34%)
Jul 30, 2010 13.39 13.51 13.35 13.36 20,573,218 -0.08(-0.63%)
Jul 29, 2010 13.39 13.52 13.31 13.45 34,176,448 -0.26(-1.90%)
Jul 28, 2010 13.71 13.87 13.67 13.71 183,182 -0.10(-0.72%)
Jul 27, 2010 13.81 14.02 13.65 13.81 67,067 -0.13(-0.94%)
Jul 26, 2010 13.81 13.96 13.68 13.94 15,314,435 +0.21(+1.51%)
Jul 23, 2010 13.59 13.75 13.55 13.73 22,061,800 +0.15(+1.13%)
Jul 22, 2010 13.61 13.67 13.54 13.58 116,858 +0.11(+0.80%)
Jul 21, 2010 13.59 13.59 13.45 13.47 26,183,574 +0.03(+0.23%)
Jul 20, 2010 13.44 13.47 13.34 13.44 88,552 +0.02(+0.17%)
Jul 19, 2010 13.50 13.50 13.36 13.42 14,948,479 -0.02(-0.17%)
Jul 16, 2010 13.44 13.56 13.42 13.44 21,334,358 -0.06(-0.45%)
Jul 15, 2010 13.55 13.56 13.45 13.50 31,501,130 +0.05(+0.34%)
Jul 14, 2010 13.43 13.55 13.32 13.45 113,921 -0.57(-4.05%)
Jul 13, 2010 13.99 14.11 13.84 14.02 125,962 +0.06(+0.44%)
Jul 12, 2010 13.94 13.99 13.83 13.96 11,232,948 +0.02(+0.17%)
Jul 09, 2010 13.94 13.94 13.75 13.94 12,077,369 +0.17(+1.23%)
Jul 08, 2010 13.79 13.81 13.62 13.77 16,213,181 +0.02(+0.11%)
Jul 07, 2010 13.41 13.76 13.41 13.75 17,017,238 +0.35(+2.58%)
Jul 06, 2010 13.41 13.64 13.31 13.41 7,311 +0.02(+0.17%)
Jul 02, 2010 13.39 13.48 13.22 13.39 13,306,025 +0.13(+0.98%)
Jul 01, 2010 13.19 13.36 13.09 13.25 227,999 +0.08(+0.64%)
Jun 30, 2010 13.26 13.39 13.17 13.17 236,803 -0.08(-0.64%)
Jun 29, 2010 13.25 13.38 13.01 13.25 180,244 -0.12(-0.92%)
Jun 25, 2010 13.38 13.40 13.14 13.38 20,203,726 +0.25(+1.87%)
Jun 24, 2010 13.25 13.26 13.13 13.13 10,340 -0.10(-0.78%)
Jun 23, 2010 13.18 13.28 13.11 13.24 18,614,140 +0.13(+0.96%)
Jun 22, 2010 13.22 13.27 13.09 13.11 94,119 -0.05(-0.39%)
Jun 21, 2010 13.37 13.37 13.07 13.16 19,092,770 -0.05(-0.39%)
Jun 18, 2010 13.21 13.25 13.04 13.21 16,059,670 +0.29(+2.23%)
Jun 17, 2010 12.95 12.95 12.76 12.93 15,715,718 -0.06(-0.46%)
Jun 16, 2010 12.80 13.03 12.78 12.98 135 +0.14(+1.09%)
Jun 15, 2010 12.92 12.95 12.78 12.84 7,071 -0.16(-1.19%)
Jun 14, 2010 13.01 13.02 12.88 13.00 19,794,124 +0.10(+0.74%)
Jun 11, 2010 12.81 12.96 12.78 12.90 13,059,526 -0.01(-0.11%)
Jun 10, 2010 12.87 12.96 12.78 12.92 219,455 +0.16(+1.22%)
Jun 09, 2010 12.88 12.91 12.70 12.76 14,330,959 -0.07(-0.52%)
Jun 08, 2010 12.81 12.86 12.64 12.83 270 +0.07(+0.52%)
Jun 07, 2010 12.78 12.98 12.73 12.76 23,326,518 +0.12(+0.93%)
Jun 04, 2010 12.64 12.84 12.61 12.64 21,879,974 -0.09(-0.70%)
Jun 03, 2010 12.78 12.85 12.68 12.73 17,891,756 -0.01(-0.06%)
Jun 02, 2010 12.56 12.74 12.44 12.74 6,572 +0.30(+2.43%)
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.