FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.795 USD  +0.135 (+1.56%)
Streaming Delayed Price  /  Updated: 3:02 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 13.83 13.97 13.58 13.58 20,734,321 -0.30(-2.16%)
May 30, 2013 13.89 14.19 13.81 13.88 13,456,402 -0.11(-0.79%)
May 29, 2013 13.76 14.08 13.20 13.99 36,778,880 +0.07(+0.50%)
May 28, 2013 14.50 14.53 13.81 13.92 24,189,001 -0.50(-3.47%)
May 24, 2013 14.41 14.48 14.28 14.42 6,386,364 +0.00(+0.00%)
May 23, 2013 14.38 14.51 14.05 14.42 13,573,279 -0.10(-0.69%)
May 22, 2013 14.66 14.95 14.45 14.52 14,084,893 -0.13(-0.89%)
May 21, 2013 14.80 14.82 14.65 14.65 11,283,981 -0.15(-1.01%)
May 20, 2013 14.97 14.99 14.80 14.80 7,390,957 -0.21(-1.40%)
May 17, 2013 15.03 15.07 14.89 15.01 12,353,397 -0.03(-0.20%)
May 16, 2013 14.86 15.14 14.82 15.04 11,889,264 +0.22(+1.48%)
May 15, 2013 14.71 14.88 14.65 14.82 12,302,966 +0.09(+0.61%)
May 13, 2013 15.02 15.06 14.55 14.73 19,835,482 -0.32(-2.13%)
May 10, 2013 15.19 15.25 14.94 15.05 11,138,104 -0.14(-0.92%)
May 09, 2013 15.23 15.30 15.15 15.19 6,534,630 -0.07(-0.46%)
May 08, 2013 15.08 15.27 15.08 15.26 8,549,105 +0.18(+1.19%)
May 07, 2013 15.11 15.15 15.03 15.08 10,439,530 +0.03(+0.20%)
May 06, 2013 15.12 15.20 14.98 15.05 12,651,997 -0.07(-0.46%)
May 03, 2013 15.43 15.50 15.08 15.12 19,414,230 -0.38(-2.45%)
May 02, 2013 15.74 15.77 15.45 15.50 16,484,067 -0.33(-2.08%)
May 01, 2013 15.92 15.96 15.78 15.83 7,258,266 -0.11(-0.69%)
Apr 30, 2013 15.82 15.94 15.69 15.94 8,212,355 +0.05(+0.31%)
Apr 29, 2013 15.77 15.95 15.71 15.89 10,753,886 +0.22(+1.40%)
Apr 26, 2013 15.71 15.69 15.61 15.67 4,545,039 +0.01(+0.06%)
Apr 25, 2013 15.78 15.80 15.61 15.66 8,867,947 -0.01(-0.06%)
Apr 24, 2013 15.62 15.75 15.56 15.67 9,111,471 +0.06(+0.38%)
Apr 23, 2013 15.48 15.63 15.45 15.61 6,804,448 +0.16(+1.04%)
Apr 22, 2013 15.60 15.60 15.21 15.45 15,481,803 -0.19(-1.21%)
Apr 19, 2013 15.74 15.80 15.55 15.64 9,446,782 -0.11(-0.70%)
Apr 18, 2013 15.60 15.75 15.55 15.75 6,200,583 +0.22(+1.42%)
Apr 17, 2013 15.83 15.83 15.51 15.53 6,955,549 -0.33(-2.08%)
Apr 16, 2013 15.64 15.88 15.61 15.86 6,170,308 +0.30(+1.93%)
Apr 15, 2013 15.85 15.89 15.56 15.56 7,349,719 -0.34(-2.14%)
Apr 12, 2013 15.89 15.90 15.83 15.90 5,136,547 -0.01(-0.06%)
Apr 11, 2013 15.93 15.98 15.82 15.91 7,176,078 +0.00(+0.00%)
Apr 10, 2013 15.92 15.93 15.87 15.91 7,748,632 +0.04(+0.25%)
Apr 09, 2013 16.00 16.00 15.85 15.87 8,545,978 -0.12(-0.75%)
Apr 08, 2013 15.94 16.00 15.88 15.99 5,404,331 +0.07(+0.44%)
Apr 05, 2013 15.80 15.98 15.75 15.92 7,933,725 +0.01(+0.06%)
Apr 04, 2013 15.71 15.92 15.67 15.91 7,974,040 +0.19(+1.21%)
Apr 03, 2013 15.87 15.90 15.61 15.72 7,911,789 -0.15(-0.95%)
Apr 02, 2013 15.81 15.90 15.79 15.87 7,598,558 +0.03(+0.19%)
Apr 01, 2013 15.88 15.93 15.76 15.84 6,508,346 -0.05(-0.31%)
Mar 28, 2013 15.69 15.89 15.65 15.89 13,111,820 +0.23(+1.47%)
Mar 27, 2013 15.60 15.70 15.56 15.66 11,258,541 -0.43(-2.67%)
Mar 26, 2013 16.10 16.15 15.95 16.09 14,869,474 +0.08(+0.50%)
Mar 25, 2013 16.16 16.18 15.92 16.01 11,656,441 -0.12(-0.74%)
Mar 22, 2013 15.78 16.13 15.73 16.13 17,152,092 +0.40(+2.54%)
Mar 21, 2013 15.68 15.80 15.67 15.73 9,745,023 +0.13(+0.83%)
Mar 20, 2013 15.54 15.62 15.45 15.60 6,847,056 +0.10(+0.65%)
Mar 19, 2013 15.74 15.74 15.50 15.50 8,305,705 -0.19(-1.21%)
Mar 18, 2013 15.51 15.74 15.50 15.69 9,303,572 +0.03(+0.19%)
Mar 15, 2013 15.50 15.69 15.44 15.66 11,188,697 +0.17(+1.10%)
Mar 14, 2013 15.39 15.53 15.35 15.49 7,732,318 +0.10(+0.65%)
Mar 13, 2013 15.41 15.43 15.32 15.39 5,650,680 +0.01(+0.07%)
Mar 12, 2013 15.36 15.44 15.30 15.38 7,269,928 +0.07(+0.46%)
Mar 11, 2013 15.30 15.35 15.26 15.31 8,179,830 +0.01(+0.07%)
Mar 08, 2013 15.35 15.36 15.22 15.30 6,389,901 -0.01(-0.07%)
Mar 07, 2013 15.30 15.35 15.21 15.31 9,124,157 +0.01(+0.07%)
Mar 06, 2013 15.42 15.44 15.23 15.30 7,111,652 -0.11(-0.71%)
Mar 05, 2013 15.47 15.49 15.36 15.41 5,649,154 -0.02(-0.13%)
Mar 04, 2013 15.30 15.43 15.26 15.43 6,399,673 +0.17(+1.11%)
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.