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 (%)
Feb 28, 2013 15.41 15.50 15.38 15.49 14,593,609 +0.18(+1.18%)
Feb 27, 2013 15.13 15.34 15.12 15.31 8,816,892 +0.18(+1.19%)
Feb 26, 2013 15.00 15.13 14.95 15.13 5,979,788 +0.19(+1.27%)
Feb 25, 2013 14.97 15.12 14.94 14.94 7,666,166 -0.03(-0.20%)
Feb 22, 2013 15.01 15.08 14.93 14.97 5,245,112 +0.01(+0.07%)
Feb 21, 2013 15.00 15.03 14.85 14.96 6,107,076 -0.08(-0.53%)
Feb 20, 2013 15.20 15.21 15.03 15.04 6,255,698 -0.17(-1.12%)
Feb 19, 2013 15.17 15.28 15.16 15.21 8,571,634 +0.05(+0.33%)
Feb 15, 2013 15.10 15.20 15.05 15.16 6,285,662 -0.01(-0.07%)
Feb 14, 2013 15.15 15.19 15.06 15.17 6,518,235 +0.01(+0.07%)
Feb 13, 2013 15.07 15.21 15.07 15.16 7,426,301 +0.07(+0.46%)
Feb 12, 2013 14.83 15.14 14.83 15.09 16,479,852 +0.28(+1.89%)
Feb 11, 2013 14.72 14.83 14.69 14.81 26,406,726 +0.09(+0.61%)
Feb 08, 2013 14.79 14.81 14.66 14.72 8,882,380 +0.06(+0.41%)
Feb 07, 2013 14.97 14.97 14.60 14.66 12,824,933 -0.26(-1.74%)
Feb 06, 2013 14.79 14.96 14.77 14.92 6,556,591 +0.10(+0.67%)
Feb 04, 2013 14.80 14.87 14.75 14.82 6,552,693 -0.03(-0.20%)
Feb 01, 2013 14.95 14.95 14.79 14.85 7,513,840 -0.02(-0.13%)
Jan 31, 2013 14.98 14.99 14.81 14.87 10,341,425 -0.08(-0.54%)
Jan 30, 2013 14.95 15.00 14.86 14.95 7,150,439 +0.00(+0.00%)
Jan 29, 2013 14.88 14.99 14.84 14.95 7,925,162 +0.12(+0.81%)
Jan 28, 2013 14.90 14.92 14.80 14.83 6,346,274 -0.02(-0.13%)
Jan 25, 2013 14.81 14.92 14.80 14.85 6,220,459 +0.04(+0.27%)
Jan 24, 2013 14.83 14.99 14.79 14.81 7,406,914 -0.07(-0.47%)
Jan 23, 2013 14.87 14.95 14.86 14.88 7,777,949 +0.01(+0.07%)
Jan 22, 2013 14.80 14.88 14.79 14.87 7,364,394 +0.09(+0.61%)
Jan 18, 2013 14.72 14.80 14.70 14.78 6,124,856 +0.05(+0.34%)
Jan 17, 2013 14.79 14.88 14.73 14.73 7,426,241 -0.01(-0.07%)
Jan 16, 2013 14.65 14.78 14.58 14.74 6,542,801 +0.07(+0.48%)
Jan 15, 2013 14.72 14.75 14.52 14.67 12,215,072 -0.03(-0.20%)
Jan 14, 2013 14.72 14.80 14.66 14.70 6,379,231 -0.09(-0.61%)
Jan 11, 2013 14.75 14.79 14.63 14.79 5,158,876 +0.06(+0.41%)
Jan 10, 2013 14.73 14.77 14.64 14.73 7,892,453 +0.09(+0.61%)
Jan 09, 2013 14.68 14.74 14.56 14.64 8,773,577 +0.01(+0.07%)
Jan 08, 2013 14.75 14.77 14.54 14.63 9,769,054 -0.05(-0.34%)
Jan 07, 2013 14.90 14.91 14.65 14.68 7,931,793 -0.16(-1.08%)
Jan 04, 2013 14.49 14.87 14.45 14.84 15,636,149 +0.35(+2.42%)
Jan 03, 2013 14.31 14.52 14.30 14.49 10,355,140 +0.17(+1.19%)
Jan 02, 2013 14.16 14.33 14.02 14.32 11,566,741 +0.30(+2.14%)
Dec 31, 2012 13.77 14.04 13.77 14.02 17,827,422 +0.01(+0.07%)
Dec 28, 2012 14.05 14.08 13.94 14.01 12,874,098 -0.10(-0.71%)
Dec 27, 2012 14.11 14.26 14.06 14.11 17,298,258 -0.13(-0.91%)
Dec 26, 2012 14.08 14.29 14.05 14.24 24,367,404 -0.34(-2.33%)
Dec 24, 2012 14.71 14.71 14.53 14.58 8,476,384 -0.18(-1.22%)
Dec 21, 2012 14.64 14.76 14.54 14.76 23,843,898 +0.00(+0.00%)
Dec 20, 2012 14.59 14.83 14.50 14.76 30,387,691 +0.17(+1.17%)
Dec 19, 2012 14.31 14.61 14.28 14.59 20,674,077 +0.32(+2.24%)
Dec 18, 2012 14.16 14.27 14.10 14.27 13,794,529 +0.08(+0.56%)
Dec 17, 2012 14.37 14.38 14.11 14.19 9,891,496 -0.11(-0.77%)
Dec 14, 2012 14.30 14.38 14.25 14.30 12,072,704 -0.03(-0.21%)
Dec 13, 2012 14.30 14.41 14.26 14.33 9,324,975 -0.09(-0.62%)
Dec 12, 2012 14.44 14.59 14.31 14.42 13,875,666 -0.02(-0.14%)
Dec 11, 2012 14.70 14.74 14.42 14.44 12,255,373 -0.24(-1.63%)
Dec 10, 2012 14.45 14.74 14.42 14.68 15,015,871 +0.23(+1.59%)
Dec 07, 2012 14.49 14.65 14.40 14.45 11,666,614 +0.06(+0.42%)
Dec 06, 2012 14.41 14.61 14.34 14.39 8,027,863 -0.01(-0.07%)
Dec 05, 2012 14.42 14.43 14.33 14.40 10,214,587 -0.02(-0.14%)
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.