Annaly Capital Management Inc (NY: NLY )

8.420 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 9.340 9.380 9.380 9.380 7,647,700 +0.01(+0.11%)
Dec 30, 2015 9.380 9.420 9.350 9.370 6,674,532 -0.03(-0.32%)
Dec 29, 2015 9.460 9.470 9.330 9.400 10,230,560 -0.35(-3.59%)
Dec 28, 2015 9.760 9.770 9.670 9.750 6,381,232 +0.00(+0.00%)
Dec 24, 2015 9.790 9.750 9.750 9.750 2,398,900 -0.02(-0.20%)
Dec 23, 2015 9.750 9.800 9.730 9.770 4,851,726 +0.04(+0.41%)
Dec 22, 2015 9.570 9.810 9.540 9.730 9,493,299 +0.16(+1.67%)
Dec 21, 2015 9.520 9.580 9.450 9.570 7,656,587 +0.08(+0.84%)
Dec 18, 2015 9.420 9.520 9.420 9.490 10,380,591 +0.05(+0.53%)
Dec 17, 2015 9.390 9.470 9.360 9.440 6,086,238 +0.06(+0.64%)
Dec 16, 2015 9.150 9.410 9.150 9.380 11,046,212 +0.23(+2.51%)
Dec 15, 2015 9.060 9.190 9.000 9.150 6,785,820 +0.09(+0.99%)
Dec 14, 2015 9.210 9.245 8.980 9.060 10,694,974 -0.16(-1.74%)
Dec 11, 2015 9.370 9.420 9.190 9.220 6,426,424 -0.16(-1.71%)
Dec 10, 2015 9.360 9.430 9.350 9.380 4,430,738 +0.01(+0.11%)
Dec 09, 2015 9.360 9.450 9.350 9.370 5,458,468 -0.03(-0.32%)
Dec 08, 2015 9.440 9.470 9.350 9.400 5,941,694 -0.08(-0.84%)
Dec 07, 2015 9.480 9.510 9.410 9.480 5,409,905 -0.02(-0.21%)
Dec 04, 2015 9.500 9.570 9.490 9.500 4,841,459 +0.03(+0.32%)
Dec 03, 2015 9.470 9.540 9.460 9.470 6,005,864 -0.02(-0.21%)
Dec 02, 2015 9.570 9.590 9.470 9.490 8,357,638 -0.11(-1.15%)
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.