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 (%)
Jul 29, 2011 14.76 14.81 12.05 14.39 102,624,976 -0.42(-2.84%)
Jul 28, 2011 14.91 14.98 14.76 14.81 25,633,302 +0.06(+0.41%)
Jul 27, 2011 15.04 15.06 14.75 14.75 33,099,282 -0.33(-2.16%)
Jul 26, 2011 15.06 15.18 14.94 15.07 27,195,038 +0.03(+0.23%)
Jul 25, 2011 15.33 15.36 15.03 15.04 48,506,008 -0.41(-2.66%)
Jul 22, 2011 15.38 15.48 15.34 15.45 11,111,395 +0.11(+0.73%)
Jul 21, 2011 15.43 15.49 15.30 15.34 20,079,376 -0.06(-0.39%)
Jul 20, 2011 15.43 15.45 15.36 15.40 18,799,668 +0.02(+0.11%)
Jul 19, 2011 15.31 15.38 15.29 15.38 17,645,116 +0.13(+0.84%)
Jul 18, 2011 15.37 15.39 15.23 15.25 30,286,118 -0.15(-0.95%)
Jul 15, 2011 15.36 15.40 15.22 15.40 28,800,962 +0.06(+0.39%)
Jul 14, 2011 15.56 15.59 15.33 15.34 43,480,536 -0.18(-1.16%)
Jul 13, 2011 15.60 15.65 15.49 15.52 53,740,696 +0.04(+0.28%)
Jul 12, 2011 15.36 15.56 15.35 15.48 174,721,184 -0.23(-1.47%)
Jul 11, 2011 15.86 15.93 15.71 15.71 18,634,718 -0.17(-1.08%)
Jul 08, 2011 15.82 15.93 15.81 15.88 11,402,199 -0.01(-0.05%)
Jul 07, 2011 15.80 15.91 15.78 15.89 16,589,987 +0.14(+0.87%)
Jul 06, 2011 15.67 15.79 15.63 15.75 11,133,031 +0.09(+0.60%)
Jul 05, 2011 15.64 15.73 15.58 15.66 14,437,162 +0.05(+0.33%)
Jul 01, 2011 15.53 15.65 15.49 15.60 16,662,599 +0.14(+0.89%)
Jun 30, 2011 15.48 15.52 15.45 15.47 17,568,762 +0.06(+0.39%)
Jun 29, 2011 15.41 15.48 15.37 15.41 19,516,356 +0.09(+0.56%)
Jun 28, 2011 15.54 15.55 15.31 15.32 35,691,828 -0.13(-0.83%)
Jun 27, 2011 15.49 15.51 15.40 15.45 31,296,534 -0.02(-0.16%)
Jun 24, 2011 15.55 15.55 15.39 15.47 24,827,230 -0.02(-0.11%)
Jun 23, 2011 15.43 15.53 15.32 15.49 32,680,680 +0.11(+0.70%)
Jun 22, 2011 15.38 15.49 15.38 15.38 18,482,232 +0.07(+0.49%)
Jun 21, 2011 15.39 15.43 15.27 15.31 26,316,592 +0.00(+0.00%)
Jun 20, 2011 15.28 15.33 15.28 15.31 13,309,007 +0.08(+0.54%)
Jun 17, 2011 15.28 15.29 15.20 15.23 14,587,068 -0.02(-0.11%)
Jun 16, 2011 15.22 15.26 15.10 15.24 16,816,814 +0.06(+0.38%)
Jun 15, 2011 15.19 15.31 15.12 15.19 14,169,531 -0.03(-0.22%)
Jun 14, 2011 15.18 15.24 15.18 15.22 10,513,643 +0.07(+0.44%)
Jun 13, 2011 15.09 15.19 15.04 15.15 13,671,368 +0.11(+0.71%)
Jun 10, 2011 15.18 15.21 15.04 15.04 15,213,749 -0.20(-1.30%)
Jun 09, 2011 15.32 15.33 15.14 15.24 17,204,548 -0.05(-0.32%)
Jun 08, 2011 15.14 15.34 15.13 15.29 24,054,338 +0.16(+1.04%)
Jun 07, 2011 15.10 15.19 15.08 15.14 16,164,209 +0.07(+0.49%)
Jun 06, 2011 15.12 15.16 15.06 15.06 14,942,860 -0.02(-0.11%)
Jun 03, 2011 15.01 15.13 14.99 15.08 18,469,430 +0.17(+1.17%)
May 24, 2011 14.93 14.94 14.87 14.90 8,075,813 +0.00(+0.00%)
May 23, 2011 14.87 14.95 14.82 14.90 9,665,812 +0.01(+0.06%)
May 20, 2011 14.85 14.93 14.84 14.90 11,733,172 +0.05(+0.33%)
May 19, 2011 14.80 14.88 14.80 14.85 9,955,670 +0.05(+0.34%)
May 18, 2011 14.80 14.80 14.73 14.80 9,183,734 +0.03(+0.22%)
May 17, 2011 14.69 14.78 14.66 14.76 9,239,471 +0.07(+0.45%)
May 16, 2011 14.55 14.75 14.54 14.70 17,794,070 +0.07(+0.51%)
May 13, 2011 14.74 14.74 14.62 14.62 17,485,462 -0.12(-0.84%)
May 12, 2011 14.84 14.84 14.71 14.75 20,708,174 -0.07(-0.50%)
May 11, 2011 14.83 14.85 14.74 14.82 19,846,292 -0.03(-0.22%)
May 10, 2011 14.96 14.96 14.80 14.85 19,410,924 -0.10(-0.66%)
May 09, 2011 14.85 14.95 14.85 14.95 12,041,883 +0.10(+0.67%)
May 06, 2011 14.89 14.90 14.80 14.85 9,712,549 +0.01(+0.06%)
May 05, 2011 14.86 14.90 14.80 14.85 14,156,381 +0.01(+0.06%)
May 04, 2011 14.81 14.84 14.73 14.84 9,551,350 +0.01(+0.06%)
May 03, 2011 14.80 14.84 14.76 14.83 13,457,114 +0.06(+0.39%)
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.