Annaly Capital Management Inc (NY: NLY )

20.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 0.5123 0.5139 0.5071 0.5079 313,894,272 -0.01(-1.10%)
Jun 27, 2013 0.5119 0.5172 0.5107 0.5135 259,158,384 +0.05(+11.20%)
Jun 26, 2013 0.4597 0.4650 0.4561 0.4618 541,251,072 +0.01(+2.28%)
Jun 25, 2013 0.4459 0.4544 0.4430 0.4515 350,581,952 +0.01(+2.49%)
Jun 24, 2013 0.4462 0.4513 0.4310 0.4405 531,441,152 -0.01(-1.82%)
Jun 21, 2013 0.4491 0.4569 0.4466 0.4487 747,801,152 +0.00(+0.88%)
Jun 20, 2013 0.4561 0.4565 0.4416 0.4448 621,383,168 -0.02(-3.39%)
Jun 19, 2013 0.4802 0.4852 0.4604 0.4604 477,100,608 -0.01(-2.77%)
Jun 18, 2013 0.4696 0.4760 0.4647 0.4735 262,641,216 +0.00(+0.75%)
Jun 17, 2013 0.4831 0.4838 0.4682 0.4700 337,343,712 -0.01(-2.86%)
Jun 14, 2013 0.4866 0.4958 0.4810 0.4838 335,558,144 -0.00(-0.58%)
Jun 13, 2013 0.4593 0.4889 0.4572 0.4866 638,396,992 +0.02(+5.37%)
Jun 12, 2013 0.4724 0.4735 0.4611 0.4618 382,684,960 -0.01(-1.88%)
Jun 11, 2013 0.4771 0.4778 0.4700 0.4707 425,394,720 -0.01(-1.99%)
Jun 10, 2013 0.4799 0.4855 0.4760 0.4802 351,531,808 +0.00(+0.44%)
Jun 07, 2013 0.4912 0.4912 0.4767 0.4781 350,071,136 -0.01(-1.89%)
Jun 06, 2013 0.4771 0.4877 0.4753 0.4873 353,401,792 +0.01(+1.93%)
Jun 05, 2013 0.4838 0.4852 0.4763 0.4781 345,945,728 -0.00(-0.88%)
Jun 04, 2013 0.4785 0.4866 0.4732 0.4824 359,563,104 +0.00(+0.81%)
Jun 03, 2013 0.4802 0.4873 0.4721 0.4785 474,504,800 -0.00(-0.59%)
May 31, 2013 0.4902 0.4953 0.4813 0.4813 585,013,120 -0.01(-2.16%)
May 30, 2013 0.4923 0.5029 0.4895 0.4919 379,668,672 -0.00(-0.79%)
May 29, 2013 0.4877 0.4990 0.4678 0.4958 1,037,705,984 +0.00(+0.50%)
May 28, 2013 0.5139 0.5150 0.4895 0.4934 682,485,952 -0.02(-3.47%)
May 24, 2013 0.5107 0.5132 0.5061 0.5111 180,189,504 +0.00(+0.00%)
May 23, 2013 0.5097 0.5143 0.4980 0.5111 382,966,336 -0.00(-0.69%)
May 22, 2013 0.5196 0.5299 0.5121 0.5146 397,401,376 -0.00(-0.89%)
May 21, 2013 0.5245 0.5253 0.5192 0.5192 318,374,432 -0.01(-1.01%)
May 20, 2013 0.5306 0.5313 0.5245 0.5245 208,533,824 -0.01(-1.40%)
May 17, 2013 0.5327 0.5341 0.5277 0.5320 348,547,712 -0.00(-0.20%)
May 16, 2013 0.5267 0.5366 0.5253 0.5331 335,452,320 +0.01(+1.48%)
May 15, 2013 0.5214 0.5274 0.5192 0.5253 347,124,800 +0.00(+0.61%)
May 13, 2013 0.5323 0.5338 0.5157 0.5221 559,652,672 -0.01(-2.13%)
May 10, 2013 0.5384 0.5405 0.5295 0.5334 314,258,528 -0.00(-0.92%)
May 09, 2013 0.5398 0.5423 0.5370 0.5384 184,372,784 -0.00(-0.46%)
May 08, 2013 0.5345 0.5412 0.5345 0.5409 241,210,640 +0.01(+1.19%)
May 07, 2013 0.5355 0.5370 0.5327 0.5345 294,548,480 +0.00(+0.20%)
May 06, 2013 0.5359 0.5387 0.5309 0.5334 356,972,608 -0.00(-0.46%)
May 03, 2013 0.5469 0.5494 0.5345 0.5359 547,767,168 -0.01(-2.45%)
May 02, 2013 0.5579 0.5589 0.5476 0.5494 465,093,408 -0.01(-2.08%)
May 01, 2013 0.5642 0.5657 0.5593 0.5611 204,789,984 -0.00(-0.69%)
Apr 30, 2013 0.5607 0.5650 0.5561 0.5650 231,709,344 +0.00(+0.31%)
Apr 29, 2013 0.5589 0.5653 0.5568 0.5632 303,417,920 +0.01(+1.40%)
Apr 26, 2013 0.5568 0.5561 0.5533 0.5554 128,237,024 +0.00(+0.06%)
Apr 25, 2013 0.5593 0.5600 0.5533 0.5550 250,206,688 -0.00(-0.06%)
Apr 24, 2013 0.5536 0.5582 0.5515 0.5554 257,077,648 +0.00(+0.38%)
Apr 23, 2013 0.5486 0.5540 0.5476 0.5533 191,985,632 +0.01(+1.04%)
Apr 22, 2013 0.5529 0.5529 0.5391 0.5476 436,814,816 -0.01(-1.21%)
Apr 19, 2013 0.5579 0.5600 0.5511 0.5543 266,538,352 -0.00(-0.70%)
Apr 18, 2013 0.5529 0.5582 0.5511 0.5582 174,947,744 +0.01(+1.42%)
Apr 17, 2013 0.5611 0.5611 0.5497 0.5504 196,248,896 -0.01(-2.08%)
Apr 16, 2013 0.5543 0.5628 0.5533 0.5621 174,093,536 +0.01(+1.93%)
Apr 15, 2013 0.5618 0.5632 0.5515 0.5515 207,370,304 -0.01(-2.14%)
Apr 12, 2013 0.5632 0.5635 0.5611 0.5635 144,926,256 -0.00(-0.06%)
Apr 11, 2013 0.5646 0.5664 0.5607 0.5639 202,471,072 +0.00(+0.00%)
Apr 10, 2013 0.5642 0.5646 0.5625 0.5639 218,625,520 +0.00(+0.25%)
Apr 09, 2013 0.5671 0.5671 0.5618 0.5625 241,122,416 -0.00(-0.75%)
Apr 08, 2013 0.5650 0.5671 0.5628 0.5667 152,481,712 +0.00(+0.44%)
Apr 05, 2013 0.5600 0.5664 0.5582 0.5642 223,847,872 +0.00(+0.06%)
Apr 04, 2013 0.5568 0.5642 0.5554 0.5639 224,985,344 +0.01(+1.21%)
Apr 03, 2013 0.5625 0.5635 0.5533 0.5572 223,228,944 -0.01(-0.95%)
Apr 02, 2013 0.5603 0.5635 0.5596 0.5625 214,391,216 +0.00(+0.19%)
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.