FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.660 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:39 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 14.67 14.74 14.62 14.72 13,269,430 +0.04(+0.27%)
Nov 29, 2012 14.67 14.74 14.61 14.68 7,709,491 +0.00(+0.00%)
Nov 28, 2012 14.66 14.79 14.62 14.68 6,962,491 -0.02(-0.14%)
Nov 27, 2012 14.67 14.78 14.61 14.70 11,376,626 -0.06(-0.41%)
Nov 26, 2012 14.79 14.81 14.60 14.76 9,337,299 +0.00(+0.00%)
Nov 23, 2012 14.72 14.79 14.65 14.76 3,522,591 +0.10(+0.68%)
Nov 21, 2012 14.60 14.66 14.51 14.66 8,127,170 +0.06(+0.41%)
Nov 20, 2012 14.75 14.76 14.50 14.60 13,005,263 -0.14(-0.95%)
Nov 19, 2012 15.04 15.04 14.71 14.74 16,848,353 -0.06(-0.41%)
Nov 16, 2012 14.46 14.84 14.34 14.80 26,676,205 +0.58(+4.08%)
Nov 15, 2012 13.95 14.39 13.72 14.22 26,208,614 +0.15(+1.07%)
Nov 14, 2012 14.25 14.60 14.01 14.07 28,922,035 -0.39(-2.70%)
Nov 13, 2012 14.67 14.72 14.01 14.46 48,241,907 -0.41(-2.76%)
Nov 12, 2012 15.07 15.21 14.86 14.87 18,587,583 -0.11(-0.73%)
Nov 09, 2012 14.81 15.11 14.78 14.98 13,785,667 +0.11(+0.74%)
Nov 08, 2012 14.89 15.09 14.83 14.87 13,020,771 -0.04(-0.27%)
Nov 07, 2012 15.01 15.22 14.25 14.91 43,816,537 -0.41(-2.68%)
Nov 06, 2012 15.74 15.89 15.18 15.32 33,395,269 -0.57(-3.59%)
Nov 05, 2012 15.93 15.97 15.81 15.89 5,714,675 -0.04(-0.25%)
Nov 02, 2012 16.07 16.08 15.91 15.93 7,557,693 -0.08(-0.50%)
Nov 01, 2012 16.20 16.20 15.95 16.01 10,074,173 -0.13(-0.81%)
Oct 31, 2012 15.78 16.19 15.78 16.14 12,721,003 +0.34(+2.15%)
Oct 26, 2012 15.89 15.80 15.80 15.80 8,278,100 -0.09(-0.57%)
Oct 25, 2012 15.87 15.94 15.75 15.89 10,533,674 -0.01(-0.06%)
Oct 24, 2012 15.81 15.97 15.75 15.90 10,634,041 +0.13(+0.82%)
Oct 23, 2012 15.82 15.86 15.72 15.77 12,105,928 -0.21(-1.31%)
Oct 19, 2012 16.03 16.15 15.96 15.98 11,056,720 -0.12(-0.75%)
Oct 18, 2012 16.10 16.20 16.02 16.10 14,805,999 +0.11(+0.69%)
Oct 17, 2012 16.09 16.09 15.88 15.99 21,253,291 +0.27(+1.72%)
Oct 16, 2012 15.52 15.79 15.44 15.72 23,444,328 +0.15(+0.96%)
Oct 15, 2012 16.00 16.01 15.27 15.57 51,458,168 -0.47(-2.93%)
Oct 12, 2012 16.12 16.19 16.02 16.04 19,137,109 -0.07(-0.43%)
Oct 11, 2012 16.17 16.33 16.08 16.11 15,236,898 -0.06(-0.37%)
Oct 10, 2012 16.33 16.38 16.03 16.17 24,915,143 -0.24(-1.46%)
Oct 09, 2012 16.52 16.64 16.22 16.41 18,503,546 -0.15(-0.91%)
Oct 08, 2012 16.49 16.59 16.46 16.56 9,954,742 +0.00(+0.00%)
Oct 05, 2012 16.65 16.68 16.50 16.56 17,591,226 -0.08(-0.48%)
Oct 04, 2012 16.77 16.78 16.56 16.64 21,046,731 -0.25(-1.48%)
Oct 03, 2012 16.85 16.90 16.78 16.89 11,261,128 -0.03(-0.18%)
Oct 02, 2012 16.76 16.92 16.73 16.92 11,229,175 +0.15(+0.89%)
Oct 01, 2012 16.93 16.93 16.75 16.77 9,362,614 -0.07(-0.42%)
Sep 28, 2012 16.83 16.88 16.78 16.84 12,393,983 -0.01(-0.06%)
Sep 27, 2012 16.92 16.94 16.80 16.85 15,283,583 -0.51(-2.94%)
Sep 26, 2012 17.49 17.53 17.34 17.36 15,578,861 -0.14(-0.80%)
Sep 25, 2012 17.67 17.69 17.48 17.50 16,391,139 -0.17(-0.96%)
Sep 24, 2012 17.58 17.70 17.53 17.67 12,390,382 +0.11(+0.63%)
Sep 21, 2012 17.44 17.56 17.34 17.56 14,802,115 +0.17(+0.98%)
Sep 20, 2012 17.23 17.42 17.22 17.39 12,311,468 +0.18(+1.05%)
Sep 19, 2012 17.31 17.35 17.17 17.21 8,621,655 -0.07(-0.41%)
Sep 18, 2012 17.18 17.29 17.07 17.28 10,394,309 +0.10(+0.58%)
Sep 17, 2012 17.33 17.34 17.12 17.18 13,423,610 -0.20(-1.15%)
Sep 14, 2012 17.52 17.63 17.34 17.38 15,455,308 -0.14(-0.80%)
Sep 13, 2012 17.69 17.70 17.45 17.52 16,632,359 -0.23(-1.30%)
Sep 12, 2012 17.69 17.75 17.61 17.75 5,728,837 +0.10(+0.57%)
Sep 11, 2012 17.58 17.65 17.53 17.65 7,051,132 +0.06(+0.34%)
Sep 10, 2012 17.48 17.64 17.48 17.59 5,206,937 +0.05(+0.29%)
Sep 07, 2012 17.65 17.65 17.44 17.54 8,327,739 -0.09(-0.51%)
Sep 06, 2012 17.57 17.63 17.45 17.63 10,841,047 +0.10(+0.57%)
Sep 05, 2012 17.47 17.58 17.42 17.53 8,575,389 +0.06(+0.34%)
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.