Annaly Capital Management Inc (NY: NLY )

21.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.83 25.96 25.39 25.63 6,061,661 -0.22(-0.85%)
Nov 29, 2017 26.03 25.72 25.85 2,604,273 -0.07(-0.25%)
Nov 28, 2017 25.78 25.96 25.70 25.92 2,320,711 +0.09(+0.34%)
Nov 27, 2017 25.89 25.97 25.72 25.83 2,482,634 -0.07(-0.25%)
Nov 24, 2017 26.14 26.18 25.83 25.89 1,621,989 -0.20(-0.76%)
Nov 22, 2017 25.92 26.14 25.85 26.09 2,681,935 +0.13(+0.51%)
Nov 21, 2017 25.83 26.03 25.70 25.96 3,750,440 +0.20(+0.77%)
Nov 20, 2017 25.26 25.81 25.23 25.76 4,377,326 +0.53(+2.09%)
Nov 17, 2017 25.19 25.30 25.06 25.23 5,033,565 +0.04(+0.17%)
Nov 16, 2017 25.04 25.21 24.95 25.19 3,674,368 +0.20(+0.79%)
Nov 15, 2017 25.21 25.30 24.95 24.99 3,781,086 -0.24(-0.96%)
Nov 14, 2017 25.04 25.28 24.97 25.23 3,911,963 +0.24(+0.97%)
Nov 13, 2017 24.62 25.08 24.60 24.99 4,115,510 +0.31(+1.25%)
Nov 10, 2017 24.71 24.91 24.58 24.69 4,337,841 +0.00(+0.00%)
Nov 09, 2017 24.84 25.03 24.65 24.69 3,680,062 -0.18(-0.71%)
Nov 08, 2017 24.73 24.99 24.71 24.86 3,609,079 +0.18(+0.71%)
Nov 07, 2017 24.33 24.77 24.09 24.69 6,465,725 +0.44(+1.81%)
Nov 06, 2017 24.60 24.62 24.18 24.25 6,240,335 -0.42(-1.69%)
Nov 03, 2017 24.75 24.86 24.62 24.66 3,839,572 -0.13(-0.53%)
Nov 02, 2017 25.34 25.45 24.71 24.80 5,655,812 -0.51(-2.00%)
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.