Annaly Capital Management Inc (NY: NLY )

8.490 USD -0.130 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 9.770 9.970 9.970 9.970 21,009,500 +0.20(+2.05%)
Dec 30, 2013 9.820 9.840 9.720 9.770 23,744,438 -0.06(-0.61%)
Dec 27, 2013 9.870 9.900 9.810 9.830 12,908,262 -0.29(-2.87%)
Dec 26, 2013 10.11 10.19 10.11 10.12 13,265,359 +0.01(+0.10%)
Dec 24, 2013 10.21 10.25 10.10 10.11 5,971,649 -0.12(-1.17%)
Dec 23, 2013 10.11 10.30 10.09 10.23 20,395,165 +0.13(+1.29%)
Dec 20, 2013 9.960 10.14 9.950 10.10 26,716,440 +0.23(+2.33%)
Dec 19, 2013 10.08 10.09 9.820 9.870 29,167,917 -0.35(-3.42%)
Dec 18, 2013 10.05 10.38 9.960 10.22 20,964,118 +0.13(+1.29%)
Dec 17, 2013 9.900 10.12 9.850 10.09 17,996,817 +0.27(+2.75%)
Dec 16, 2013 9.940 9.955 9.790 9.820 13,064,313 -0.12(-1.21%)
Dec 13, 2013 10.03 10.09 9.910 9.940 9,308,136 -0.03(-0.30%)
Dec 12, 2013 9.970 10.07 9.880 9.970 9,960,259 -0.01(-0.10%)
Dec 11, 2013 10.17 10.18 9.980 9.980 11,224,979 -0.22(-2.16%)
Dec 10, 2013 10.06 10.28 10.04 10.20 19,538,469 +0.19(+1.90%)
Dec 09, 2013 9.695 10.02 9.690 10.01 14,981,484 +0.27(+2.77%)
Dec 06, 2013 9.890 9.910 9.660 9.740 16,607,626 -0.12(-1.22%)
Dec 05, 2013 9.890 9.970 9.850 9.860 15,942,711 -0.19(-1.89%)
Dec 04, 2013 9.940 10.11 9.823 10.05 15,372,536 -0.01(-0.10%)
Dec 03, 2013 9.980 10.07 10.01 10.06 11,293,303 +0.05(+0.50%)
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.