Annaly Capital Management Inc (NY: NLY )

19.61 +0.17 (+0.87%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 13.20 13.33 13.09 13.26 8,572,757 +0.05(+0.37%)
Mar 28, 2014 13.32 13.37 13.17 13.21 8,678,833 -0.06(-0.46%)
Mar 27, 2014 13.16 13.27 13.06 13.27 10,158,558 +0.09(+0.71%)
Mar 26, 2014 13.23 13.26 13.15 13.18 8,255,470 +0.02(+0.18%)
Mar 25, 2014 13.36 13.40 13.13 13.15 17,443,420 -0.20(-1.50%)
Mar 24, 2014 13.46 13.48 13.27 13.35 11,442,966 -0.15(-1.13%)
Mar 21, 2014 13.22 13.51 13.19 13.51 32,776,206 +0.36(+2.77%)
Mar 20, 2014 13.12 13.20 12.95 13.14 13,097,486 +0.02(+0.18%)
Mar 19, 2014 13.43 13.54 13.11 13.12 15,171,931 -0.31(-2.28%)
Mar 18, 2014 13.28 13.43 13.27 13.42 7,036,915 +0.15(+1.15%)
Mar 17, 2014 13.35 13.39 13.26 13.27 7,158,619 -0.06(-0.44%)
Mar 14, 2014 13.34 13.41 13.29 13.33 6,558,651 -0.01(-0.09%)
Mar 13, 2014 13.20 13.35 13.20 13.34 8,665,801 +0.14(+1.07%)
Mar 12, 2014 13.01 13.22 12.98 13.20 6,101,891 +0.21(+1.63%)
Mar 11, 2014 12.99 13.06 12.95 12.99 7,005,384 +0.00(+0.00%)
Mar 10, 2014 12.93 13.05 12.91 12.99 7,259,860 +0.09(+0.73%)
Mar 07, 2014 13.07 13.08 12.83 12.89 12,954,443 -0.29(-2.23%)
Mar 06, 2014 13.23 13.27 13.16 13.19 6,937,898 -0.04(-0.27%)
Mar 05, 2014 13.23 13.27 13.19 13.22 7,451,738 +0.04(+0.27%)
Mar 04, 2014 13.26 13.28 13.12 13.19 11,194,004 -0.05(-0.36%)
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.