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 (%)
Mar 29, 2018 3.863 3.863 3.863 0 +0.04(+1.16%)
Mar 28, 2018 3.818 3.841 3.785 3.818 24,815,038 +0.34(+9.68%)
Mar 27, 2018 3.465 3.501 3.442 3.481 32,533,662 +0.01(+0.28%)
Mar 26, 2018 3.468 3.491 3.445 3.472 22,878,842 +0.03(+0.76%)
Mar 23, 2018 3.472 3.511 3.442 3.445 28,220,542 -0.02(-0.57%)
Mar 22, 2018 3.449 3.519 3.442 3.465 33,942,040 +0.00(+0.09%)
Mar 21, 2018 3.449 3.465 3.432 3.462 18,201,828 +0.01(+0.38%)
Mar 20, 2018 3.449 3.465 3.439 3.449 22,839,918 +0.00(+0.10%)
Mar 19, 2018 3.488 3.488 3.409 3.445 21,979,432 -0.04(-1.22%)
Mar 16, 2018 3.455 3.498 3.445 3.488 24,535,332 +0.04(+1.24%)
Mar 15, 2018 3.462 3.465 3.412 3.445 16,811,934 -0.01(-0.38%)
Mar 14, 2018 3.481 3.511 3.458 3.458 28,266,526 -0.01(-0.38%)
Mar 13, 2018 3.455 3.481 3.452 3.472 15,811,989 +0.03(+0.86%)
Mar 12, 2018 3.399 3.465 3.398 3.442 24,662,830 +0.05(+1.35%)
Mar 09, 2018 3.396 3.404 3.363 3.396 14,089,265 +0.01(+0.19%)
Mar 08, 2018 3.373 3.403 3.370 3.389 20,230,624 +0.02(+0.49%)
Mar 07, 2018 3.353 3.373 22,876,464 +0.00(+0.10%)
Mar 06, 2018 3.370 3.383 3.334 3.370 21,571,152 +0.03(+0.98%)
Mar 05, 2018 3.317 3.376 3.317 3.337 17,523,946 +0.01(+0.40%)
Mar 02, 2018 3.307 3.327 3.289 3.324 20,815,286 +0.01(+0.40%)
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.