Annaly Capital Management Inc (NY: NLY )

21.67 -0.21 (-0.98%)
Streaming Delayed Price Updated: 1:49 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 20.91 21.07 20.74 21.07 6,212,196 +0.07(+0.31%)
Apr 29, 2013 20.85 21.09 20.77 21.01 8,134,724 +0.29(+1.40%)
Apr 26, 2013 20.77 20.74 20.64 20.72 3,438,072 +0.01(+0.06%)
Apr 25, 2013 20.86 20.89 20.64 20.70 6,708,115 -0.01(-0.06%)
Apr 24, 2013 20.65 20.82 20.57 20.72 6,892,328 +0.08(+0.38%)
Apr 23, 2013 20.46 20.66 20.42 20.64 5,147,191 +0.21(+1.04%)
Apr 22, 2013 20.62 20.62 20.11 20.42 11,711,134 -0.25(-1.21%)
Apr 19, 2013 20.81 20.89 20.56 20.68 7,145,972 -0.15(-0.70%)
Apr 18, 2013 20.62 20.82 20.56 20.82 4,690,401 +0.29(+1.42%)
Apr 17, 2013 20.93 20.93 20.50 20.53 5,261,491 -0.44(-2.08%)
Apr 16, 2013 20.68 20.99 20.64 20.97 4,667,499 +0.40(+1.93%)
Apr 15, 2013 20.95 21.01 20.57 20.57 5,559,659 -0.45(-2.14%)
Apr 12, 2013 21.01 21.02 20.93 21.02 3,885,516 -0.01(-0.06%)
Apr 11, 2013 21.06 21.13 20.91 21.03 5,428,309 +0.00(+0.00%)
Apr 10, 2013 21.05 21.06 20.98 21.03 5,861,415 +0.05(+0.25%)
Apr 09, 2013 21.15 21.15 20.95 20.98 6,464,563 -0.16(-0.75%)
Apr 08, 2013 21.07 21.15 20.99 21.14 4,088,079 +0.09(+0.44%)
Apr 05, 2013 20.89 21.13 20.82 21.05 6,001,427 +0.01(+0.06%)
Apr 04, 2013 20.77 21.05 20.72 21.03 6,031,923 +0.25(+1.21%)
Apr 03, 2013 20.98 21.02 20.64 20.78 5,984,834 -0.20(-0.95%)
Apr 02, 2013 20.90 21.02 20.87 20.98 5,747,892 +0.04(+0.19%)
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.