Annaly Capital Management Inc (NY: NLY )

19.62 +0.18 (+0.91%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 15.05 15.14 14.93 14.95 8,896,269 -0.07(-0.49%)
Feb 26, 2016 15.05 15.17 15.01 15.02 6,359,945 +0.03(+0.20%)
Feb 25, 2016 14.98 15.05 14.78 14.99 6,732,771 +0.24(+1.60%)
Feb 24, 2016 14.77 14.89 14.64 14.75 7,067,253 -0.06(-0.40%)
Feb 23, 2016 14.75 14.99 14.75 14.81 8,021,529 +0.07(+0.50%)
Feb 22, 2016 14.71 14.78 14.64 14.74 6,179,246 +0.10(+0.71%)
Feb 19, 2016 14.61 14.67 14.57 14.64 3,995,180 -0.03(-0.20%)
Feb 18, 2016 14.65 14.70 14.55 14.67 5,006,724 +0.06(+0.40%)
Feb 17, 2016 14.55 14.72 14.47 14.61 6,581,279 +0.10(+0.71%)
Feb 16, 2016 14.41 14.52 14.33 14.50 5,479,501 +0.15(+1.03%)
Feb 12, 2016 14.22 14.36 14.36 14.36 4,084,003 +0.21(+1.46%)
Feb 11, 2016 14.27 14.33 14.05 14.15 4,685,456 -0.24(-1.64%)
Feb 10, 2016 14.43 14.50 14.30 14.39 4,187,575 -0.03(-0.20%)
Feb 09, 2016 14.47 14.50 14.22 14.41 6,342,928 -0.09(-0.61%)
Feb 08, 2016 14.33 14.53 14.25 14.50 5,340,107 +0.15(+1.03%)
Feb 05, 2016 14.34 14.46 14.25 14.36 4,789,620 -0.01(-0.10%)
Feb 04, 2016 14.27 14.53 14.27 14.37 7,898,770 +0.10(+0.72%)
Feb 03, 2016 14.25 14.39 14.19 14.27 6,972,254 +0.04(+0.31%)
Feb 02, 2016 14.02 14.27 13.90 14.22 6,638,117 +0.16(+1.15%)
Feb 01, 2016 14.00 14.18 13.90 14.06 5,338,862 +0.04(+0.32%)
Jan 29, 2016 13.80 14.03 13.65 14.02 7,999,370 +0.37(+2.70%)
Jan 28, 2016 13.57 13.82 13.51 13.65 5,440,361 +0.12(+0.87%)
Jan 27, 2016 13.65 13.72 13.44 13.53 5,237,795 -0.06(-0.43%)
Jan 26, 2016 13.22 13.65 13.19 13.59 7,430,014 +0.47(+3.60%)
Jan 25, 2016 13.32 13.41 13.10 13.12 7,855,844 -0.18(-1.33%)
Jan 22, 2016 12.92 13.34 12.88 13.29 6,926,328 +0.47(+3.68%)
Jan 21, 2016 12.84 13.09 12.73 12.82 8,277,367 -0.01(-0.11%)
Jan 20, 2016 12.85 12.88 12.17 12.84 14,263,695 -0.15(-1.14%)
Jan 19, 2016 13.23 13.30 12.94 12.98 10,218,631 -0.24(-1.79%)
Jan 15, 2016 13.18 13.22 13.22 13.22 10,031,347 -0.16(-1.21%)
Jan 14, 2016 13.49 13.54 13.28 13.38 8,592,251 -0.10(-0.77%)
Jan 13, 2016 13.65 13.68 13.40 13.49 6,856,477 -0.18(-1.30%)
Jan 12, 2016 13.91 13.91 13.56 13.66 6,147,482 -0.19(-1.38%)
Jan 11, 2016 13.84 13.94 13.80 13.85 4,031,330 -0.03(-0.21%)
Jan 08, 2016 13.97 14.05 13.87 13.88 4,982,538 -0.06(-0.42%)
Jan 07, 2016 14.09 14.18 13.94 13.94 4,852,641 -0.30(-2.07%)
Jan 06, 2016 14.11 14.30 14.08 14.24 4,503,529 +0.09(+0.63%)
Jan 05, 2016 14.06 14.25 14.00 14.15 4,892,193 +0.09(+0.63%)
Jan 04, 2016 13.75 14.09 13.71 14.06 5,572,952 +0.22(+1.60%)
Dec 31, 2015 13.78 13.84 13.84 13.84 5,183,423 +0.01(+0.11%)
Dec 30, 2015 13.84 13.90 13.80 13.82 4,523,833 -0.04(-0.32%)
Dec 29, 2015 13.96 13.97 13.77 13.87 6,934,022 -0.07(-0.53%)
Dec 28, 2015 13.96 13.97 13.83 13.94 4,462,346 +0.00(+0.00%)
Dec 24, 2015 14.00 13.94 13.94 13.94 1,677,532 -0.03(-0.20%)
Dec 23, 2015 13.94 14.01 13.91 13.97 3,392,774 +0.06(+0.41%)
Dec 22, 2015 13.69 14.03 13.64 13.91 6,638,590 +0.23(+1.67%)
Dec 21, 2015 13.61 13.70 13.51 13.69 5,354,191 +0.11(+0.84%)
Dec 18, 2015 13.47 13.61 13.47 13.57 7,259,066 +0.07(+0.53%)
Dec 17, 2015 13.43 13.54 13.38 13.50 4,256,059 +0.09(+0.64%)
Dec 16, 2015 13.08 13.46 13.08 13.41 7,724,530 +0.33(+2.51%)
Dec 15, 2015 12.96 13.14 12.87 13.08 4,745,271 +0.13(+0.99%)
Dec 14, 2015 13.17 13.22 12.84 12.96 7,478,912 -0.23(-1.74%)
Dec 11, 2015 13.40 13.47 13.14 13.18 4,493,948 -0.23(-1.71%)
Dec 10, 2015 13.38 13.49 13.37 13.41 3,098,380 +0.01(+0.11%)
Dec 09, 2015 13.38 13.51 13.37 13.40 3,817,064 -0.04(-0.32%)
Dec 08, 2015 13.50 13.54 13.37 13.44 4,154,980 -0.11(-0.84%)
Dec 07, 2015 13.56 13.60 13.46 13.56 3,783,104 -0.03(-0.21%)
Dec 04, 2015 13.59 13.69 13.57 13.59 3,385,594 +0.04(+0.32%)
Dec 03, 2015 13.54 13.64 13.53 13.54 4,199,854 -0.03(-0.21%)
Dec 02, 2015 13.69 13.71 13.54 13.57 5,844,431 -0.16(-1.15%)
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.