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 (%)
Oct 31, 2011 0.2696 0.2725 0.2682 0.2682 1,087,308,672 -0.00(-0.77%)
Oct 28, 2011 0.2695 0.2720 0.2669 0.2703 993,279,552 +0.00(+0.41%)
Oct 27, 2011 0.2693 0.2706 0.2634 0.2691 1,476,515,328 +0.00(+1.44%)
Oct 26, 2011 0.2655 0.2656 0.2628 0.2653 666,005,248 +0.00(+0.54%)
Oct 25, 2011 0.2610 0.2658 0.2596 0.2639 1,231,206,528 +0.00(+1.04%)
Oct 24, 2011 0.2528 0.2612 0.2528 0.2612 1,517,718,400 +0.01(+2.50%)
Oct 21, 2011 0.2561 0.2561 0.2531 0.2548 1,162,846,720 -0.00(-0.62%)
Oct 20, 2011 0.2550 0.2571 0.2543 0.2564 1,025,761,472 +0.00(+0.88%)
Oct 19, 2011 0.2548 0.2562 0.2537 0.2542 780,237,312 -0.00(-0.37%)
Oct 18, 2011 0.2537 0.2553 0.2531 0.2551 905,713,472 +0.00(+0.56%)
Oct 17, 2011 0.2569 0.2571 0.2535 0.2537 700,429,952 -0.00(-1.12%)
Oct 14, 2011 0.2535 0.2566 0.2528 0.2566 816,968,768 +0.01(+2.09%)
Oct 13, 2011 0.2515 0.2531 0.2505 0.2513 883,108,032 -0.00(-0.06%)
Oct 12, 2011 0.2548 0.2553 0.2504 0.2515 1,251,786,240 -0.00(-0.25%)
Oct 11, 2011 0.2545 0.2552 0.2515 0.2521 817,774,848 -0.00(-0.88%)
Oct 10, 2011 0.2504 0.2545 0.2500 0.2543 937,059,904 +0.01(+3.23%)
Oct 07, 2011 0.2566 0.2567 0.2461 0.2464 1,682,050,688 -0.01(-3.61%)
Oct 06, 2011 0.2551 0.2558 0.2526 0.2556 1,142,075,904 +0.01(+2.42%)
Oct 05, 2011 0.2520 0.2520 0.2407 0.2496 1,863,860,352 -0.00(-0.70%)
Oct 04, 2011 0.2426 0.2513 0.2332 0.2513 3,734,098,432 -0.00(-0.32%)
Oct 03, 2011 0.2664 0.2664 0.2515 0.2521 2,119,437,056 -0.01(-4.75%)
Sep 30, 2011 0.2652 0.2691 0.2645 0.2647 1,070,978,880 -0.00(-0.42%)
Sep 29, 2011 0.2688 0.2690 0.2642 0.2658 1,223,710,720 +0.00(+0.06%)
Sep 28, 2011 0.2688 0.2698 0.2653 0.2656 1,570,792,320 +0.03(+12.01%)
Sep 27, 2011 0.2406 0.2407 0.2362 0.2372 2,246,807,296 -0.00(-0.75%)
Sep 26, 2011 0.2417 0.2417 0.2380 0.2389 1,659,014,272 -0.00(-0.29%)
Sep 23, 2011 0.2399 0.2425 0.2385 0.2396 1,241,623,552 -0.00(-0.46%)
Sep 22, 2011 0.2398 0.2454 0.2391 0.2407 2,042,492,544 -0.00(-0.28%)
Sep 21, 2011 0.2466 0.2488 0.2413 0.2414 2,008,863,360 -0.01(-2.81%)
Sep 20, 2011 0.2496 0.2506 0.2477 0.2484 1,217,052,160 -0.00(-0.22%)
Sep 19, 2011 0.2454 0.2500 0.2448 0.2489 1,437,532,672 +0.00(+1.28%)
Sep 16, 2011 0.2455 0.2462 0.2447 0.2458 1,113,930,624 +0.00(+0.06%)
Sep 15, 2011 0.2474 0.2477 0.2451 0.2457 1,124,960,384 -0.00(-0.33%)
Sep 14, 2011 0.2459 0.2474 0.2446 0.2465 1,141,823,232 +0.00(+0.45%)
Sep 13, 2011 0.2454 0.2459 0.2428 0.2454 980,047,616 -0.00(-0.28%)
Sep 12, 2011 0.2411 0.2461 0.2407 0.2461 1,445,728,512 +0.00(+0.79%)
Sep 09, 2011 0.2393 0.2450 0.2393 0.2441 1,633,467,008 +0.00(+1.71%)
Sep 08, 2011 0.2403 0.2430 0.2399 0.2400 1,174,289,024 +0.00(+0.06%)
Sep 07, 2011 0.2410 0.2417 0.2367 0.2399 1,554,179,072 -0.00(-0.06%)
Sep 06, 2011 0.2359 0.2400 0.2337 0.2400 1,519,505,280 +0.00(+0.81%)
Sep 02, 2011 0.2341 0.2399 0.2335 0.2381 2,232,572,672 -0.00(-0.29%)
Sep 01, 2011 0.2465 0.2465 0.2388 0.2388 3,422,473,984 -0.01(-3.92%)
Aug 31, 2011 0.2487 0.2491 0.2465 0.2485 1,532,330,240 +0.00(+0.44%)
Aug 30, 2011 0.2429 0.2492 0.2415 0.2474 2,052,877,184 +0.00(+1.92%)
Aug 29, 2011 0.2451 0.2454 0.2401 0.2428 1,647,021,312 +0.00(+0.63%)
Aug 26, 2011 0.2381 0.2436 0.2374 0.2413 1,482,122,496 +0.00(+1.79%)
Aug 25, 2011 0.2447 0.2451 0.2365 0.2370 2,767,883,520 -0.01(-3.73%)
Aug 24, 2011 0.2481 0.2491 0.2433 0.2462 2,482,216,960 -0.00(-1.70%)
Aug 23, 2011 0.2481 0.2505 0.2450 0.2505 1,040,839,424 +0.00(+1.22%)
Aug 22, 2011 0.2476 0.2481 0.2436 0.2474 1,254,468,480 +0.00(+1.46%)
Aug 19, 2011 0.2454 0.2494 0.2433 0.2439 2,262,351,104 -0.00(-1.71%)
Aug 18, 2011 0.2461 0.2517 0.2454 0.2481 2,572,918,016 -0.00(-1.15%)
Aug 17, 2011 0.2518 0.2529 0.2502 0.2510 1,320,194,688 +0.00(+0.33%)
Aug 16, 2011 0.2506 0.2520 0.2483 0.2502 1,101,167,616 -0.00(-0.55%)
Aug 15, 2011 0.2476 0.2520 0.2465 0.2515 1,696,232,960 +0.01(+2.63%)
Aug 12, 2011 0.2474 0.2483 0.2439 0.2451 1,603,225,088 +0.00(+0.28%)
Aug 11, 2011 0.2428 0.2473 0.2417 0.2444 2,364,660,736 +0.00(+2.00%)
Aug 10, 2011 0.2377 0.2462 0.2373 0.2396 3,872,707,072 -0.01(-2.13%)
Aug 09, 2011 0.2277 0.2452 0.2230 0.2448 174,819,328 +0.02(+9.30%)
Aug 08, 2011 0.2277 0.2365 0.2240 0.2240 137,767,936 -0.02(-6.79%)
Aug 05, 2011 0.2403 0.2439 0.2319 0.2403 3,506,568,448 +0.00(+0.46%)
Aug 04, 2011 0.2444 0.2454 0.2389 0.2392 2,436,453,120 -0.01(-2.68%)
Aug 03, 2011 0.2393 0.2459 0.2381 0.2458 2,986,368,768 +0.01(+3.34%)
Aug 02, 2011 0.2421 0.2426 0.2367 0.2378 2,746,244,352 -0.00(-0.80%)
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.