Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 14.86 15.01 14.59 14.59 19,299,536 -0.32(-2.16%)
May 30, 2013 14.92 15.24 14.84 14.91 12,525,239 -0.12(-0.79%)
May 29, 2013 14.78 15.13 14.18 15.03 34,233,836 +0.08(+0.50%)
May 28, 2013 15.58 15.61 14.84 14.95 22,515,156 -0.54(-3.47%)
May 24, 2013 15.48 15.56 15.34 15.49 5,944,437 +0.00(+0.00%)
May 23, 2013 15.45 15.59 15.09 15.49 12,634,028 -0.11(-0.69%)
May 22, 2013 15.75 16.06 15.52 15.60 13,110,239 -0.14(-0.89%)
May 21, 2013 15.90 15.92 15.74 15.74 10,503,146 -0.16(-1.01%)
May 20, 2013 16.08 16.10 15.90 15.90 6,879,513 -0.23(-1.40%)
May 17, 2013 16.15 16.19 16.00 16.13 11,498,560 -0.03(-0.20%)
May 16, 2013 15.96 16.27 15.92 16.16 11,066,544 +0.24(+1.48%)
May 15, 2013 15.80 15.99 15.74 15.92 11,451,619 +0.10(+0.61%)
May 13, 2013 16.14 16.18 15.63 15.83 18,462,896 -0.34(-2.13%)
May 10, 2013 16.32 16.38 16.05 16.17 10,367,363 -0.15(-0.92%)
May 09, 2013 16.36 16.44 16.28 16.32 6,082,443 -0.08(-0.46%)
May 08, 2013 16.20 16.41 16.20 16.39 7,957,519 +0.19(+1.19%)
May 07, 2013 16.23 16.28 16.15 16.20 9,717,130 +0.03(+0.20%)
May 06, 2013 16.24 16.33 16.09 16.17 11,776,497 -0.08(-0.46%)
May 03, 2013 16.58 16.65 16.20 16.24 18,070,794 -0.41(-2.45%)
May 02, 2013 16.91 16.94 16.60 16.65 15,343,394 -0.35(-2.08%)
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.