Annaly Capital Management Inc (NY: NLY )

8.430 USD +0.110 (+1.32%)
Streaming Delayed Price Updated: 9:52 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 10.28 10.30 10.16 10.22 10,270,554 -0.15(-1.45%)
Nov 29, 2016 10.23 10.37 10.20 10.37 4,561,509 +0.15(+1.47%)
Nov 28, 2016 10.11 10.28 10.11 10.22 5,351,038 +0.12(+1.19%)
Nov 25, 2016 10.08 10.14 10.06 10.10 2,344,275 +0.02(+0.20%)
Nov 23, 2016 10.08 10.08 10.08 0 -0.08(-0.79%)
Nov 22, 2016 10.17 10.20 10.15 10.16 6,548,758 +0.03(+0.30%)
Nov 21, 2016 10.03 10.16 10.02 10.13 5,763,527 +0.13(+1.30%)
Nov 18, 2016 10.03 10.08 9.980 10.00 6,079,705 -0.04(-0.40%)
Nov 17, 2016 10.06 10.15 10.03 10.04 4,614,841 -0.02(-0.20%)
Nov 16, 2016 10.11 10.16 10.05 10.06 5,293,155 -0.04(-0.40%)
Nov 15, 2016 10.01 10.11 10.00 10.10 7,039,803 +0.08(+0.80%)
Nov 14, 2016 10.10 10.10 9.950 10.02 7,804,774 -0.07(-0.69%)
Nov 11, 2016 10.00 10.14 10.00 10.09 6,132,330 +0.09(+0.90%)
Nov 10, 2016 10.24 10.24 9.950 10.00 14,530,276 -0.20(-1.96%)
Nov 09, 2016 10.15 10.31 10.13 10.20 12,241,989 -0.13(-1.26%)
Nov 08, 2016 10.30 10.39 10.29 10.33 6,067,789 +0.07(+0.68%)
Nov 07, 2016 10.35 10.43 10.23 10.26 5,278,513 -0.04(-0.39%)
Nov 04, 2016 10.22 10.34 10.19 10.30 5,948,425 +0.09(+0.88%)
Nov 03, 2016 10.21 10.38 10.16 10.21 7,926,627 +0.03(+0.29%)
Nov 02, 2016 10.24 10.25 10.14 10.18 6,916,741 -0.05(-0.49%)
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.