Annaly Capital Management Inc (NY: NLY )

19.01 -0.32 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 0.8584 0.8474 0.8474 0.8474 115,526,256 -0.01(-1.55%)
Dec 30, 2014 0.8663 0.8702 0.8545 0.8608 128,211,280 -0.01(-0.63%)
Dec 29, 2014 0.8655 0.8741 0.8647 0.8663 103,115,928 +0.07(+8.97%)
Dec 26, 2014 0.7865 0.7991 0.7851 0.7949 80,383,000 +0.01(+1.16%)
Dec 24, 2014 0.7879 0.7858 0.7858 0.7858 69,039,896 -0.00(-0.44%)
Dec 23, 2014 0.7956 0.7963 0.7886 0.7893 76,604,512 -0.00(-0.53%)
Dec 22, 2014 0.7949 0.7956 0.7907 0.7935 101,208,728 -0.00(-0.09%)
Dec 19, 2014 0.7851 0.7942 0.7809 0.7942 222,846,256 +0.01(+0.89%)
Dec 18, 2014 0.7865 0.7900 0.7802 0.7872 91,764,552 +0.00(+0.27%)
Dec 17, 2014 0.7774 0.7858 0.7753 0.7851 130,948,288 +0.01(+1.17%)
Dec 16, 2014 0.7837 0.7900 0.7753 0.7760 106,182,592 -0.01(-1.07%)
Dec 15, 2014 0.8005 0.8008 0.7830 0.7844 96,303,920 -0.02(-1.93%)
Dec 12, 2014 0.8054 0.8061 0.7991 0.7998 81,224,576 -0.01(-0.95%)
Dec 11, 2014 0.7942 0.8075 0.7900 0.8075 146,374,192 +0.01(+1.68%)
Dec 10, 2014 0.7984 0.8005 0.7935 0.7942 85,964,600 -0.01(-0.87%)
Dec 09, 2014 0.7914 0.8026 0.7900 0.8012 87,131,584 +0.01(+0.70%)
Dec 08, 2014 0.8026 0.8068 0.7907 0.7956 117,011,408 -0.01(-0.87%)
Dec 05, 2014 0.8082 0.8096 0.7984 0.8026 126,969,752 -0.01(-1.72%)
Dec 04, 2014 0.8131 0.8166 0.8110 0.8166 62,778,956 +0.00(+0.26%)
Dec 03, 2014 0.8103 0.8166 0.8096 0.8145 69,147,560 +0.00(+0.17%)
Dec 02, 2014 0.8096 0.8131 0.8068 0.8131 81,705,136 +0.00(+0.52%)
Dec 01, 2014 0.8075 0.8089 0.8040 0.8089 78,873,624 +0.00(+0.17%)
Nov 28, 2014 0.8082 0.8110 0.8061 0.8075 50,343,144 +0.00(+0.00%)
Nov 26, 2014 0.8103 0.8075 0.8075 0.8075 61,250,864 -0.00(-0.35%)
Nov 25, 2014 0.8089 0.8103 0.8068 0.8103 74,388,776 +0.00(+0.09%)
Nov 24, 2014 0.8068 0.8117 0.8033 0.8096 68,229,880 +0.00(+0.43%)
Nov 21, 2014 0.8089 0.8089 0.8012 0.8061 64,763,660 -0.00(-0.17%)
Nov 20, 2014 0.8054 0.8089 0.8019 0.8075 42,557,980 +0.00(+0.44%)
Nov 19, 2014 0.8040 0.8075 0.8010 0.8040 42,085,432 -0.00(-0.26%)
Nov 18, 2014 0.8061 0.8082 0.8026 0.8061 63,023,740 +0.00(+0.00%)
Nov 17, 2014 0.7991 0.8061 0.7988 0.8061 78,605,888 +0.00(+0.52%)
Nov 14, 2014 0.7956 0.8019 0.7949 0.8019 73,998,592 +0.01(+0.70%)
Nov 13, 2014 0.7942 0.7991 0.7928 0.7963 42,408,480 +0.00(+0.26%)
Nov 12, 2014 0.7921 0.7942 0.7886 0.7942 62,136,248 +0.00(+0.27%)
Nov 11, 2014 0.7928 0.7949 0.7886 0.7921 58,930,604 -0.00(-0.09%)
Nov 10, 2014 0.7879 0.7942 0.7879 0.7928 77,488,552 +0.00(+0.27%)
Nov 07, 2014 0.7879 0.7921 0.7858 0.7907 144,614,432 +0.00(+0.09%)
Nov 06, 2014 0.7907 0.7991 0.7893 0.7900 84,076,856 -0.00(-0.62%)
Nov 05, 2014 0.7949 0.7956 0.7888 0.7949 79,033,560 +0.00(+0.00%)
Nov 04, 2014 0.7998 0.8026 0.7900 0.7949 69,191,480 -0.00(-0.53%)
Nov 03, 2014 0.7984 0.8054 0.7977 0.7991 74,172,920 -0.00(-0.09%)
Oct 31, 2014 0.7984 0.7998 0.7921 0.7998 103,967,096 +0.00(+0.62%)
Oct 30, 2014 0.7886 0.7956 0.7865 0.7949 65,899,316 +0.01(+0.71%)
Oct 29, 2014 0.7991 0.8013 0.7844 0.7893 119,403,424 -0.01(-1.57%)
Oct 28, 2014 0.8012 0.8040 0.7967 0.8019 67,928,488 +0.00(+0.18%)
Oct 27, 2014 0.7956 0.8019 0.7963 0.8005 117,811,136 +0.00(+0.53%)
Oct 24, 2014 0.7935 0.7963 0.7907 0.7963 83,561,984 +0.00(+0.62%)
Oct 23, 2014 0.7949 0.7956 0.7886 0.7914 55,320,620 -0.00(-0.35%)
Oct 22, 2014 0.7935 0.7998 0.7914 0.7942 70,756,832 +0.00(+0.18%)
Oct 21, 2014 0.7914 0.7963 0.7872 0.7928 82,722,024 +0.00(+0.18%)
Oct 20, 2014 0.7844 0.7914 0.7816 0.7914 75,453,032 +0.01(+0.80%)
Oct 17, 2014 0.7858 0.7886 0.7830 0.7851 96,000,488 +0.00(+0.00%)
Oct 16, 2014 0.7858 0.7886 0.7774 0.7851 158,889,744 -0.00(-0.44%)
Oct 15, 2014 0.7998 0.8058 0.7851 0.7886 203,474,624 -0.01(-0.71%)
Oct 14, 2014 0.7942 0.7984 0.7907 0.7942 124,249,824 +0.00(+0.53%)
Oct 13, 2014 0.7851 0.7970 0.7838 0.7900 133,611,184 +0.01(+0.81%)
Oct 10, 2014 0.7872 0.7935 0.7830 0.7837 125,655,944 -0.00(-0.36%)
Oct 09, 2014 0.7851 0.7949 0.7809 0.7865 231,222,576 +0.00(+0.45%)
Oct 08, 2014 0.7704 0.7844 0.7676 0.7830 166,591,088 +0.01(+1.92%)
Oct 07, 2014 0.7606 0.7725 0.7578 0.7683 133,517,856 +0.01(+1.20%)
Oct 06, 2014 0.7564 0.7641 0.7557 0.7592 92,723,320 +0.00(+0.37%)
Oct 03, 2014 0.7543 0.7592 0.7501 0.7564 112,132,024 -0.00(-0.09%)
Oct 02, 2014 0.7648 0.7683 0.7536 0.7571 133,990,336 -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.