FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.110 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:16 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 11.70 11.82 11.67 11.79 15,363,305 +0.09(+0.77%)
May 29, 2014 11.75 11.79 11.70 11.70 4,967,725 -0.05(-0.43%)
May 28, 2014 11.78 11.80 11.74 11.75 6,601,132 -0.02(-0.17%)
May 27, 2014 11.78 11.82 11.71 11.77 8,310,780 +0.01(+0.09%)
May 23, 2014 11.72 11.76 11.76 11.76 5,354,800 +0.02(+0.19%)
May 22, 2014 11.70 11.77 11.70 11.74 4,078,523 +0.01(+0.06%)
May 21, 2014 11.67 11.74 11.64 11.73 7,449,290 +0.06(+0.51%)
May 20, 2014 11.72 11.78 11.65 11.67 6,109,988 -0.06(-0.51%)
May 19, 2014 11.69 11.74 11.66 11.73 5,015,861 +0.04(+0.34%)
May 16, 2014 11.64 11.69 11.59 11.69 7,391,711 +0.01(+0.09%)
May 15, 2014 11.68 11.76 11.60 11.68 10,410,302 +0.00(+0.00%)
May 14, 2014 11.57 11.71 11.20 11.68 7,753,113 +0.15(+1.30%)
May 13, 2014 11.52 11.58 11.48 11.53 6,379,905 +0.01(+0.09%)
May 12, 2014 11.61 11.67 11.51 11.52 8,571,265 -0.10(-0.86%)
May 09, 2014 11.51 11.70 11.50 11.62 13,175,444 +0.11(+0.96%)
May 08, 2014 11.28 11.55 11.27 11.51 22,378,320 -0.33(-2.79%)
May 07, 2014 11.64 11.87 11.64 11.84 12,241,292 +0.21(+1.81%)
May 06, 2014 11.62 11.65 11.57 11.63 4,810,396 -0.01(-0.09%)
May 05, 2014 11.56 11.66 11.52 11.64 5,239,986 +0.10(+0.87%)
May 02, 2014 11.56 11.62 11.52 11.54 6,906,562 -0.12(-1.03%)
May 01, 2014 11.59 11.70 11.58 11.66 11,193,431 +0.11(+0.95%)
Apr 30, 2014 11.38 11.57 11.37 11.55 13,913,116 +0.20(+1.76%)
Apr 29, 2014 11.46 11.49 11.30 11.35 8,105,506 -0.10(-0.87%)
Apr 28, 2014 11.53 11.57 11.41 11.45 10,129,860 -0.10(-0.87%)
Apr 25, 2014 11.43 11.59 11.37 11.55 13,078,069 +0.12(+1.05%)
Apr 24, 2014 11.40 11.50 11.37 11.43 7,252,249 +0.03(+0.26%)
Apr 23, 2014 11.45 11.47 11.38 11.40 5,287,925 -0.01(-0.09%)
Apr 22, 2014 11.29 11.45 11.29 11.41 9,645,924 +0.12(+1.06%)
Apr 21, 2014 11.25 11.32 11.23 11.29 5,827,943 +0.04(+0.36%)
Apr 17, 2014 11.42 11.25 11.25 11.25 11,371,700 -0.16(-1.40%)
Apr 16, 2014 11.42 11.48 11.39 11.41 7,904,173 -0.01(-0.09%)
Apr 15, 2014 11.38 11.48 11.30 11.42 12,106,192 +0.05(+0.44%)
Apr 14, 2014 11.44 11.48 11.30 11.37 6,575,287 -0.09(-0.79%)
Apr 11, 2014 11.36 11.49 11.35 11.46 9,164,517 +0.08(+0.70%)
Apr 10, 2014 11.38 11.49 11.36 11.38 8,823,974 +0.00(+0.00%)
Apr 09, 2014 11.27 11.39 11.22 11.38 11,647,368 +0.09(+0.80%)
Apr 08, 2014 11.15 11.30 11.15 11.29 11,123,725 +0.12(+1.07%)
Apr 07, 2014 11.01 11.23 11.01 11.17 11,205,954 +0.13(+1.18%)
Apr 04, 2014 10.90 11.07 10.88 11.04 13,712,644 +0.19(+1.75%)
Apr 03, 2014 10.91 10.92 10.78 10.85 9,869,792 -0.07(-0.64%)
Apr 02, 2014 10.98 11.01 10.89 10.92 9,231,002 -0.08(-0.73%)
Apr 01, 2014 11.00 11.00 10.86 11.00 8,961,238 +0.03(+0.27%)
Mar 31, 2014 10.92 11.03 10.83 10.97 10,360,521 +0.04(+0.37%)
Mar 28, 2014 11.02 11.06 10.90 10.93 10,488,718 -0.35(-3.10%)
Mar 27, 2014 11.19 11.28 11.10 11.28 11,950,506 +0.08(+0.71%)
Mar 26, 2014 11.25 11.27 11.18 11.20 9,711,718 +0.02(+0.18%)
Mar 25, 2014 11.36 11.39 11.16 11.18 20,520,405 -0.17(-1.50%)
Mar 24, 2014 11.44 11.46 11.28 11.35 13,461,481 -0.13(-1.13%)
Mar 21, 2014 11.24 11.48 11.21 11.48 38,557,861 +0.31(+2.78%)
Mar 20, 2014 11.15 11.22 11.01 11.17 15,407,855 +0.02(+0.18%)
Mar 19, 2014 11.42 11.51 11.14 11.15 17,848,228 -0.26(-2.28%)
Mar 18, 2014 11.29 11.42 11.28 11.41 8,278,212 +0.13(+1.15%)
Mar 17, 2014 11.35 11.38 11.27 11.28 8,421,385 -0.05(-0.44%)
Mar 14, 2014 11.34 11.40 11.30 11.33 7,715,584 -0.01(-0.09%)
Mar 13, 2014 11.22 11.35 11.22 11.34 10,194,430 +0.12(+1.07%)
Mar 12, 2014 11.06 11.24 11.03 11.22 7,178,252 +0.18(+1.63%)
Mar 11, 2014 11.04 11.10 11.01 11.04 8,241,120 +0.00(+0.00%)
Mar 10, 2014 10.99 11.09 10.97 11.04 8,540,485 +0.08(+0.73%)
Mar 07, 2014 11.11 11.12 10.91 10.96 15,239,580 -0.25(-2.23%)
Mar 06, 2014 11.25 11.28 11.19 11.21 8,161,729 -0.03(-0.27%)
Mar 05, 2014 11.25 11.28 11.21 11.24 8,766,209 +0.03(+0.27%)
Mar 04, 2014 11.27 11.29 11.15 11.21 13,168,603 -0.04(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.