Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 14.14 14.28 14.02 14.27 18,970,062 +0.24(+1.71%)
Nov 29, 2011 14.10 14.10 13.99 14.03 10,244,697 -0.06(-0.44%)
Nov 28, 2011 14.24 14.27 14.01 14.10 15,458,093 -0.06(-0.44%)
Nov 25, 2011 13.90 14.16 13.87 14.16 6,721,823 +0.23(+1.66%)
Nov 23, 2011 14.18 14.21 13.92 13.93 10,987,620 -0.25(-1.75%)
Nov 22, 2011 14.18 14.24 14.10 14.18 10,458,510 -0.01(-0.06%)
Nov 21, 2011 14.31 14.34 14.12 14.18 14,109,130 -0.16(-1.11%)
Nov 18, 2011 14.48 14.49 14.32 14.34 11,959,135 -0.14(-0.98%)
Nov 17, 2011 14.57 14.66 14.46 14.49 11,028,066 -0.06(-0.43%)
Nov 16, 2011 14.42 14.80 14.39 14.55 15,656,961 +0.12(+0.80%)
Nov 15, 2011 14.44 14.47 14.38 14.43 11,449,426 -0.06(-0.43%)
Nov 14, 2011 14.57 14.58 14.39 14.49 12,950,085 +0.02(+0.12%)
Nov 11, 2011 14.43 14.55 14.34 14.48 10,363,063 +0.09(+0.62%)
Nov 10, 2011 14.55 14.59 14.31 14.39 13,963,366 -0.07(-0.49%)
Nov 09, 2011 14.54 14.72 14.45 14.46 14,970,108 -0.23(-1.57%)
Nov 08, 2011 14.62 14.71 14.53 14.69 10,740,320 +0.13(+0.92%)
Nov 07, 2011 14.56 14.68 14.43 14.56 13,463,636 +0.03(+0.18%)
Nov 04, 2011 14.52 14.58 14.46 14.53 9,641,957 -0.01(-0.06%)
Nov 03, 2011 14.57 14.61 14.43 14.54 16,753,738 +0.04(+0.31%)
Nov 02, 2011 14.69 14.73 14.40 14.49 34,298,696 -0.30(-2.04%)
Nov 01, 2011 14.77 15.02 14.70 14.80 19,538,862 -0.17(-1.13%)
Oct 31, 2011 15.05 15.21 14.97 14.97 19,484,924 -0.12(-0.77%)
Oct 28, 2011 15.04 15.18 14.89 15.08 17,799,892 +0.06(+0.41%)
Oct 27, 2011 15.03 15.10 14.70 15.02 26,459,634 +0.21(+1.44%)
Oct 26, 2011 14.81 14.82 14.66 14.81 11,935,030 +0.08(+0.54%)
Oct 25, 2011 14.57 14.83 14.49 14.73 22,063,620 +0.15(+1.04%)
Oct 24, 2011 14.10 14.57 14.10 14.57 27,198,006 +0.36(+2.50%)
Oct 21, 2011 14.29 14.29 14.12 14.22 20,838,590 -0.09(-0.62%)
Oct 20, 2011 14.23 14.35 14.19 14.31 18,381,978 +0.12(+0.88%)
Oct 19, 2011 14.22 14.30 14.16 14.18 13,982,105 -0.05(-0.37%)
Oct 18, 2011 14.16 14.25 14.12 14.24 16,230,679 +0.08(+0.56%)
Oct 17, 2011 14.34 14.34 14.15 14.16 12,551,932 -0.16(-1.12%)
Oct 14, 2011 14.15 14.32 14.10 14.32 14,640,345 +0.29(+2.09%)
Oct 13, 2011 14.03 14.12 13.98 14.02 15,825,583 -0.01(-0.06%)
Oct 12, 2011 14.22 14.25 13.97 14.03 22,432,416 -0.04(-0.25%)
Oct 11, 2011 14.20 14.24 14.03 14.07 14,654,790 -0.12(-0.88%)
Oct 10, 2011 13.97 14.20 13.95 14.19 16,792,416 +0.44(+3.23%)
Oct 07, 2011 14.32 14.33 13.73 13.75 30,142,894 -0.52(-3.61%)
Oct 06, 2011 14.23 14.27 14.10 14.26 20,466,370 +0.34(+2.42%)
Oct 05, 2011 14.06 14.06 13.43 13.93 33,400,982 -0.10(-0.70%)
Oct 04, 2011 13.54 14.02 13.01 14.02 66,916,252 -0.04(-0.32%)
Oct 03, 2011 14.87 14.87 14.03 14.07 37,981,000 -0.70(-4.75%)
Sep 30, 2011 14.80 15.01 14.76 14.77 19,192,288 -0.06(-0.42%)
Sep 29, 2011 15.00 15.01 14.74 14.83 21,929,294 +0.01(+0.06%)
Sep 28, 2011 15.00 15.05 14.81 14.82 28,149,106 -0.01(-0.06%)
Sep 27, 2011 15.05 15.06 14.77 14.83 35,923,732 -0.11(-0.75%)
Sep 26, 2011 15.12 15.12 14.88 14.94 26,525,634 -0.04(-0.29%)
Sep 23, 2011 15.00 15.17 14.92 14.99 19,852,060 -0.07(-0.45%)
Sep 22, 2011 15.00 15.35 14.95 15.06 32,656,986 -0.04(-0.28%)
Sep 21, 2011 15.42 15.56 15.09 15.10 32,119,296 -0.44(-2.81%)
Sep 20, 2011 15.61 15.67 15.49 15.54 19,459,194 -0.03(-0.22%)
Sep 19, 2011 15.35 15.64 15.31 15.57 22,984,410 +0.20(+1.28%)
Sep 16, 2011 15.36 15.40 15.30 15.37 17,810,406 +0.01(+0.06%)
Sep 15, 2011 15.48 15.49 15.33 15.36 17,986,758 -0.05(-0.33%)
Sep 14, 2011 15.38 15.48 15.30 15.42 18,256,374 +0.07(+0.45%)
Sep 13, 2011 15.35 15.38 15.18 15.35 15,669,777 -0.04(-0.28%)
Sep 12, 2011 15.08 15.39 15.06 15.39 23,115,452 +0.12(+0.79%)
Sep 09, 2011 14.97 15.32 14.97 15.27 26,117,164 +0.26(+1.71%)
Sep 08, 2011 15.03 15.20 15.00 15.01 18,775,462 +0.01(+0.06%)
Sep 07, 2011 15.07 15.12 14.81 15.00 24,849,446 -0.01(-0.06%)
Sep 06, 2011 14.76 15.01 14.62 15.01 24,295,054 +0.12(+0.81%)
Sep 02, 2011 14.64 15.00 14.60 14.89 35,696,140 -0.04(-0.29%)
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.