Annaly Capital Management Inc (NY: NLY )

20.93 +0.11 (+0.55%)
Streaming Delayed Price Updated: 12:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 0.5440 0.5454 0.5340 0.5390 252,812,288 +0.00(+0.43%)
Oct 30, 2013 0.5353 0.5454 0.5308 0.5367 267,725,120 +0.00(+0.26%)
Oct 29, 2013 0.5408 0.5422 0.5294 0.5353 572,749,504 -0.02(-3.54%)
Oct 28, 2013 0.5545 0.5577 0.5490 0.5550 359,643,168 -0.00(-0.16%)
Oct 25, 2013 0.5550 0.5586 0.5532 0.5559 342,427,392 +0.00(+0.08%)
Oct 24, 2013 0.5513 0.5582 0.5504 0.5554 414,431,744 +0.01(+1.17%)
Oct 23, 2013 0.5463 0.5518 0.5440 0.5490 308,751,136 +0.00(+0.33%)
Oct 22, 2013 0.5422 0.5490 0.5408 0.5472 663,336,256 +0.01(+2.13%)
Oct 21, 2013 0.5440 0.5440 0.5314 0.5358 304,198,176 -0.01(-1.26%)
Oct 18, 2013 0.5486 0.5490 0.5408 0.5426 231,699,472 -0.00(-0.59%)
Oct 17, 2013 0.5385 0.5500 0.5376 0.5458 350,436,736 +0.01(+1.70%)
Oct 16, 2013 0.5308 0.5385 0.5271 0.5367 357,712,000 +0.01(+1.12%)
Oct 15, 2013 0.5285 0.5312 0.5276 0.5308 212,929,600 +0.00(+0.00%)
Oct 14, 2013 0.5330 0.5344 0.5273 0.5308 179,271,712 -0.00(-0.68%)
Oct 11, 2013 0.5349 0.5363 0.5312 0.5344 152,673,584 +0.00(+0.26%)
Oct 10, 2013 0.5362 0.5390 0.5266 0.5330 290,128,512 +0.00(+0.52%)
Oct 09, 2013 0.5230 0.5312 0.5225 0.5303 437,077,856 +0.01(+1.40%)
Oct 08, 2013 0.5239 0.5273 0.5193 0.5230 282,397,120 -0.00(-0.44%)
Oct 07, 2013 0.5234 0.5294 0.5234 0.5253 151,234,528 -0.00(-0.35%)
Oct 04, 2013 0.5326 0.5335 0.5221 0.5271 307,314,048 -0.01(-1.62%)
Oct 03, 2013 0.5349 0.5381 0.5321 0.5358 237,030,816 -0.00(-0.26%)
Oct 02, 2013 0.5340 0.5390 0.5330 0.5372 249,939,024 +0.00(+0.17%)
Oct 01, 2013 0.5266 0.5376 0.5253 0.5362 291,548,800 +0.01(+1.30%)
Sep 30, 2013 0.5266 0.5321 0.5234 0.5294 275,995,488 -0.00(-0.43%)
Sep 27, 2013 0.5344 0.5353 0.5298 0.5317 243,614,608 +0.04(+9.20%)
Sep 26, 2013 0.4889 0.4909 0.4848 0.4869 312,909,632 -0.00(-0.41%)
Sep 25, 2013 0.4873 0.4913 0.4861 0.4889 259,416,752 +0.00(+0.58%)
Sep 24, 2013 0.4869 0.4933 0.4840 0.4861 337,483,744 -0.00(-0.33%)
Sep 23, 2013 0.4828 0.4929 0.4816 0.4877 285,106,688 +0.01(+1.17%)
Sep 20, 2013 0.4893 0.4901 0.4808 0.4820 424,108,000 -0.01(-2.61%)
Sep 19, 2013 0.5091 0.5095 0.4909 0.4949 371,836,096 -0.01(-2.31%)
Sep 18, 2013 0.4828 0.5079 0.4808 0.5067 595,640,192 +0.02(+4.94%)
Sep 17, 2013 0.4832 0.4853 0.4776 0.4828 199,824,896 +0.00(+0.25%)
Sep 16, 2013 0.4970 0.4970 0.4792 0.4816 352,212,544 -0.00(-0.67%)
Sep 13, 2013 0.4768 0.4861 0.4758 0.4848 336,220,224 +0.01(+2.04%)
Sep 12, 2013 0.4747 0.4788 0.4735 0.4751 162,678,080 +0.00(+0.17%)
Sep 11, 2013 0.4638 0.4743 0.4638 0.4743 265,522,544 +0.01(+2.26%)
Sep 10, 2013 0.4739 0.4739 0.4622 0.4638 312,468,992 -0.01(-2.13%)
Sep 09, 2013 0.4784 0.4800 0.4711 0.4739 267,015,968 -0.00(-0.42%)
Sep 06, 2013 0.4719 0.4808 0.4715 0.4760 307,981,248 +0.01(+2.61%)
Sep 05, 2013 0.4659 0.4691 0.4602 0.4638 274,896,000 -0.00(-1.03%)
Sep 04, 2013 0.4667 0.4727 0.4663 0.4687 213,449,296 +0.00(+0.35%)
Sep 03, 2013 0.4703 0.4711 0.4578 0.4671 234,436,720 -0.00(-0.94%)
Aug 30, 2013 0.4707 0.4756 0.4687 0.4715 228,064,320 +0.00(+0.09%)
Aug 29, 2013 0.4568 0.4727 0.4558 0.4711 299,731,520 +0.01(+2.64%)
Aug 28, 2013 0.4634 0.4646 0.4566 0.4590 181,611,536 -0.01(-1.56%)
Aug 27, 2013 0.4598 0.4717 0.4590 0.4663 245,405,856 +0.00(+0.87%)
Aug 26, 2013 0.4646 0.4679 0.4592 0.4622 221,170,272 +0.00(+0.18%)
Aug 23, 2013 0.4493 0.4626 0.4479 0.4614 294,023,200 +0.01(+3.35%)
Aug 22, 2013 0.4444 0.4481 0.4408 0.4465 278,995,264 +0.00(+1.01%)
Aug 21, 2013 0.4436 0.4491 0.4368 0.4420 312,280,128 -0.00(-0.82%)
Aug 20, 2013 0.4343 0.4489 0.4335 0.4457 397,620,128 +0.01(+3.47%)
Aug 19, 2013 0.4545 0.4554 0.4295 0.4307 799,333,568 -0.02(-5.41%)
Aug 16, 2013 0.4642 0.4646 0.4545 0.4554 293,193,632 -0.01(-1.91%)
Aug 15, 2013 0.4691 0.4691 0.4614 0.4642 326,221,024 -0.01(-2.21%)
Aug 14, 2013 0.4699 0.4772 0.4687 0.4747 192,327,872 +0.01(+1.12%)
Aug 13, 2013 0.4816 0.4828 0.4695 0.4695 315,869,568 -0.01(-2.92%)
Aug 12, 2013 0.4832 0.4877 0.4824 0.4836 232,392,112 +0.00(+0.25%)
Aug 09, 2013 0.4905 0.4913 0.4812 0.4824 239,359,072 -0.01(-1.49%)
Aug 08, 2013 0.4715 0.4905 0.4707 0.4897 416,097,472 +0.02(+4.12%)
Aug 07, 2013 0.4659 0.4719 0.4650 0.4703 214,294,112 +0.00(+0.34%)
Aug 06, 2013 0.4663 0.4699 0.4626 0.4687 223,441,072 +0.00(+0.35%)
Aug 05, 2013 0.4743 0.4747 0.4655 0.4671 310,996,864 -0.01(-1.45%)
Aug 02, 2013 0.4751 0.4796 0.4711 0.4739 324,112,576 +0.01(+1.12%)
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.