Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 12.94 13.06 12.91 12.92 21,274,088 -0.08(-0.63%)
Jul 29, 2010 12.95 13.07 12.87 13.00 35,340,740 -0.25(-1.90%)
Jul 28, 2010 13.26 13.41 13.22 13.26 189,422 -0.10(-0.72%)
Jul 27, 2010 13.35 13.55 13.20 13.35 69,352 -0.13(-0.94%)
Jul 26, 2010 13.35 13.50 13.23 13.48 15,836,152 +0.20(+1.51%)
Jul 23, 2010 13.14 13.29 13.10 13.28 22,813,380 +0.15(+1.13%)
Jul 22, 2010 13.16 13.22 13.09 13.13 120,839 +0.10(+0.80%)
Jul 21, 2010 13.14 13.14 13.01 13.03 27,075,570 +0.03(+0.23%)
Jul 20, 2010 13.00 13.03 12.90 13.00 91,569 +0.02(+0.17%)
Jul 19, 2010 13.06 13.06 12.92 12.97 15,457,730 -0.02(-0.17%)
Jul 16, 2010 13.00 13.12 12.98 13.00 22,061,158 -0.06(-0.45%)
Jul 15, 2010 13.11 13.12 13.01 13.06 32,574,280 +0.04(+0.34%)
Jul 14, 2010 12.99 13.11 12.88 13.01 117,802 -0.55(-4.05%)
Jul 13, 2010 13.53 13.64 13.38 13.56 130,253 +0.06(+0.44%)
Jul 12, 2010 13.48 13.53 13.38 13.50 11,615,621 +0.02(+0.17%)
Jul 09, 2010 13.48 13.48 13.29 13.48 12,488,809 +0.16(+1.23%)
Jul 08, 2010 13.34 13.35 13.17 13.32 16,765,516 +0.01(+0.11%)
Jul 07, 2010 12.97 13.31 12.97 13.30 17,596,964 +0.33(+2.58%)
Jul 06, 2010 12.97 13.19 12.87 12.97 7,560 +0.02(+0.17%)
Jul 02, 2010 12.94 13.03 12.79 12.94 13,759,322 +0.13(+0.98%)
Jul 01, 2010 12.75 12.92 12.65 12.82 235,767 +0.08(+0.64%)
Jun 30, 2010 12.83 12.95 12.74 12.74 244,871 -0.08(-0.64%)
Jun 29, 2010 12.82 12.94 12.58 12.82 186,384 -0.12(-0.92%)
Jun 25, 2010 12.94 12.96 12.71 12.94 20,892,006 +0.24(+1.87%)
Jun 24, 2010 12.81 12.83 12.70 12.70 10,692 -0.10(-0.78%)
Jun 23, 2010 12.75 12.84 12.68 12.80 19,248,270 +0.12(+0.96%)
Jun 22, 2010 12.79 12.84 12.66 12.68 97,325 -0.05(-0.39%)
Jun 21, 2010 12.93 12.93 12.64 12.73 19,743,206 -0.05(-0.39%)
Jun 18, 2010 12.78 12.81 12.61 12.78 16,606,777 +0.28(+2.23%)
Jun 17, 2010 12.52 12.52 12.34 12.50 16,251,107 -0.06(-0.45%)
Jun 16, 2010 12.38 12.60 12.36 12.56 140 +0.14(+1.09%)
Jun 15, 2010 12.49 12.53 12.36 12.42 7,312 -0.15(-1.19%)
Jun 14, 2010 12.59 12.59 12.46 12.57 20,468,452 +0.09(+0.74%)
Jun 11, 2010 12.39 12.54 12.36 12.48 13,504,426 -0.01(-0.11%)
Jun 10, 2010 12.45 12.54 12.36 12.49 226,932 +0.15(+1.22%)
Jun 09, 2010 12.46 12.49 12.29 12.34 14,819,174 -0.06(-0.52%)
Jun 08, 2010 12.39 12.43 12.23 12.41 280 +0.06(+0.52%)
Jun 07, 2010 12.36 12.55 12.31 12.34 24,121,184 +0.11(+0.93%)
Jun 04, 2010 12.23 12.41 12.19 12.23 22,625,360 -0.09(-0.70%)
Jun 03, 2010 12.36 12.43 12.26 12.31 18,501,276 -0.01(-0.06%)
Jun 02, 2010 12.14 12.32 12.03 12.32 6,795 +0.29(+2.43%)
Jun 01, 2010 12.18 12.31 12.03 12.03 20,400,048 -0.09(-0.71%)
May 28, 2010 12.11 12.24 12.06 12.11 22,849,704 +0.14(+1.19%)
May 27, 2010 11.81 11.98 11.72 11.97 18,388,416 +0.38(+3.27%)
May 26, 2010 11.84 11.87 11.54 11.59 133,198 -0.12(-1.04%)
May 25, 2010 11.16 11.71 11.09 11.71 3,425 +0.46(+4.06%)
May 24, 2010 11.48 11.48 11.26 11.26 20,574,434 +0.03(+0.25%)
May 21, 2010 10.89 11.31 10.79 11.23 22,183,588 +0.04(+0.37%)
May 20, 2010 11.02 11.19 10.96 11.19 140,809 -0.11(-1.00%)
May 19, 2010 11.31 11.41 11.15 11.30 18,045,400 -0.09(-0.75%)
May 18, 2010 11.63 11.63 11.28 11.39 116,204 -0.14(-1.24%)
May 17, 2010 11.41 11.58 11.34 11.53 17,004,448 +0.12(+1.06%)
May 14, 2010 11.41 11.44 11.25 11.41 20,216,210 +0.01(+0.06%)
May 13, 2010 11.41 11.52 11.36 11.40 16,752,482 +0.01(+0.06%)
May 12, 2010 11.44 11.54 11.38 11.39 19,000,788 -0.01(-0.06%)
May 11, 2010 11.53 11.54 11.39 11.40 282,262 -0.24(-2.09%)
May 10, 2010 11.58 11.64 11.51 11.64 20,994,990 +0.36(+3.17%)
May 07, 2010 11.25 11.43 11.09 11.29 40,112,960 +0.21(+1.87%)
May 06, 2010 11.11 11.63 10.67 11.08 25,036 -0.53(-4.55%)
May 05, 2010 11.61 11.74 11.50 11.61 17,677,304 +0.06(+0.49%)
May 04, 2010 12.04 12.07 10.06 11.55 1,765 -0.67(-5.49%)
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.