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 (%)
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%)
Jun 03, 2011 15.52 15.64 15.51 15.59 17,860,960 +0.18(+1.17%)
May 24, 2011 15.44 15.45 15.38 15.41 7,809,757 +0.00(+0.00%)
May 23, 2011 15.38 15.46 15.33 15.41 9,347,374 +0.01(+0.06%)
May 20, 2011 15.35 15.44 15.34 15.40 11,346,626 +0.05(+0.33%)
May 19, 2011 15.30 15.39 15.30 15.35 9,627,683 +0.05(+0.34%)
May 18, 2011 15.30 15.31 15.23 15.30 8,881,179 +0.03(+0.22%)
May 17, 2011 15.19 15.28 15.16 15.27 8,935,079 +0.07(+0.45%)
May 16, 2011 15.04 15.26 15.03 15.20 17,207,848 +0.08(+0.51%)
May 13, 2011 15.24 15.24 15.12 15.12 16,909,408 -0.13(-0.84%)
May 12, 2011 15.34 15.34 15.21 15.25 20,025,948 -0.08(-0.50%)
May 11, 2011 15.33 15.36 15.24 15.33 19,192,462 -0.03(-0.22%)
May 10, 2011 15.47 15.47 15.31 15.36 18,771,436 -0.10(-0.66%)
May 09, 2011 15.36 15.46 15.35 15.46 11,645,166 +0.10(+0.67%)
May 06, 2011 15.40 15.40 15.30 15.36 9,392,572 +0.01(+0.06%)
May 05, 2011 15.36 15.41 15.31 15.35 13,690,003 +0.01(+0.06%)
May 04, 2011 15.32 15.34 15.23 15.34 9,236,683 +0.01(+0.06%)
May 03, 2011 15.30 15.34 15.27 15.33 13,013,773 +0.06(+0.39%)
May 02, 2011 15.25 15.29 15.24 15.27 11,279,468 +0.01(+0.06%)
Apr 29, 2011 15.25 15.27 15.19 15.27 8,565,390 +0.01(+0.06%)
Apr 28, 2011 15.26 15.29 15.20 15.26 13,224,931 +0.03(+0.23%)
Apr 27, 2011 15.19 15.23 15.15 15.22 11,043,138 +0.07(+0.45%)
Apr 26, 2011 15.09 15.18 15.08 15.15 11,855,360 +0.09(+0.57%)
Apr 25, 2011 14.99 15.07 14.98 15.07 8,855,129 +0.03(+0.17%)
Apr 21, 2011 14.93 15.06 14.90 15.04 11,908,693 +0.13(+0.86%)
Apr 20, 2011 14.86 14.92 14.81 14.92 9,558,190 +0.07(+0.46%)
Apr 19, 2011 14.86 14.92 14.76 14.85 8,685,063 +0.00(+0.00%)
Apr 18, 2011 14.93 14.93 14.79 14.85 13,028,404 -0.05(-0.35%)
Apr 15, 2011 14.93 14.94 14.86 14.90 9,050,824 -0.05(-0.34%)
Apr 14, 2011 14.80 14.95 14.80 14.95 13,385,968 +0.15(+1.04%)
Apr 13, 2011 14.75 14.91 14.74 14.80 11,116,908 +0.08(+0.52%)
Apr 12, 2011 14.86 14.93 14.72 14.72 12,668,939 -0.16(-1.09%)
Apr 11, 2011 14.78 14.93 14.73 14.88 16,933,516 +0.14(+0.93%)
Apr 08, 2011 14.87 14.88 14.68 14.74 24,281,222 -0.15(-1.03%)
Apr 07, 2011 14.96 14.97 14.82 14.90 23,653,358 -0.09(-0.57%)
Apr 06, 2011 14.97 15.01 14.94 14.98 9,216,515 +0.04(+0.29%)
Apr 05, 2011 14.97 15.04 14.94 14.94 9,140,651 -0.03(-0.23%)
Apr 04, 2011 14.92 14.99 14.90 14.97 12,972,322 +0.07(+0.46%)
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.