Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 0.8244 0.8258 0.8178 0.8258 100,696,104 +0.01(+0.62%)
Oct 30, 2014 0.8142 0.8215 0.8121 0.8207 63,826,008 +0.01(+0.71%)
Oct 29, 2014 0.8251 0.8273 0.8099 0.8149 115,646,776 -0.01(-1.57%)
Oct 28, 2014 0.8273 0.8301 0.8225 0.8280 65,791,336 +0.00(+0.18%)
Oct 27, 2014 0.8215 0.8280 0.8222 0.8265 114,104,584 +0.00(+0.53%)
Oct 24, 2014 0.8193 0.8222 0.8164 0.8222 80,932,968 +0.01(+0.62%)
Oct 23, 2014 0.8207 0.8215 0.8142 0.8171 53,580,132 -0.00(-0.35%)
Oct 22, 2014 0.8193 0.8258 0.8171 0.8200 68,530,696 +0.00(+0.18%)
Oct 21, 2014 0.8171 0.8222 0.8128 0.8186 80,119,440 +0.00(+0.18%)
Oct 20, 2014 0.8099 0.8171 0.8070 0.8171 73,079,144 +0.01(+0.80%)
Oct 17, 2014 0.8113 0.8142 0.8084 0.8106 92,980,144 +0.00(+0.00%)
Oct 16, 2014 0.8113 0.8142 0.8026 0.8106 153,890,784 -0.00(-0.44%)
Oct 15, 2014 0.8258 0.8320 0.8106 0.8142 197,072,960 -0.01(-0.71%)
Oct 14, 2014 0.8200 0.8244 0.8164 0.8200 120,340,704 +0.00(+0.53%)
Oct 13, 2014 0.8106 0.8229 0.8093 0.8157 129,407,536 +0.01(+0.81%)
Oct 10, 2014 0.8128 0.8193 0.8084 0.8092 121,702,584 -0.00(-0.36%)
Oct 09, 2014 0.8106 0.8207 0.8063 0.8121 223,947,888 +0.00(+0.45%)
Oct 08, 2014 0.7954 0.8099 0.7925 0.8084 161,349,824 +0.02(+1.92%)
Oct 07, 2014 0.7853 0.7976 0.7824 0.7932 129,317,144 +0.01(+1.20%)
Oct 06, 2014 0.7809 0.7889 0.7802 0.7838 89,806,080 +0.00(+0.37%)
Oct 03, 2014 0.7788 0.7838 0.7744 0.7809 108,604,152 -0.00(-0.09%)
Oct 02, 2014 0.7896 0.7932 0.7780 0.7817 129,774,760 -0.01(-1.55%)
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.