Annaly Capital Management Inc (NY: NLY )

19.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 16.13 16.18 16.03 16.07 7,510,071 -0.05(-0.28%)
May 27, 2016 16.26 16.12 16.12 16.12 5,502,320 -0.14(-0.84%)
May 26, 2016 16.24 16.38 16.23 16.26 4,650,558 +0.03(+0.19%)
May 25, 2016 16.35 16.35 16.10 16.23 13,884,112 -0.11(-0.65%)
May 24, 2016 16.39 16.48 16.30 16.33 7,767,744 -0.05(-0.28%)
May 23, 2016 16.65 16.71 16.38 16.38 8,654,291 -0.21(-1.28%)
May 20, 2016 16.47 16.60 16.47 16.59 4,486,691 +0.17(+1.02%)
May 19, 2016 16.23 16.47 16.18 16.42 5,952,023 +0.08(+0.46%)
May 18, 2016 16.73 16.73 16.16 16.35 8,480,297 -0.35(-2.09%)
May 17, 2016 16.89 16.89 16.64 16.70 5,603,805 -0.20(-1.17%)
May 16, 2016 16.76 16.89 16.76 16.89 4,918,132 +0.11(+0.63%)
May 13, 2016 16.89 16.91 16.76 16.79 3,787,960 -0.08(-0.45%)
May 12, 2016 16.80 16.88 16.67 16.86 5,931,951 +0.09(+0.54%)
May 11, 2016 16.70 16.85 16.67 16.77 8,021,255 +0.08(+0.45%)
May 10, 2016 16.64 16.71 16.54 16.70 5,777,062 +0.11(+0.64%)
May 09, 2016 16.53 16.64 16.44 16.59 6,209,063 +0.11(+0.64%)
May 06, 2016 16.10 16.48 16.10 16.48 8,007,913 +0.35(+2.17%)
May 05, 2016 15.81 16.13 15.81 16.13 8,820,339 +0.26(+1.63%)
May 04, 2016 15.65 15.88 15.57 15.88 5,806,261 +0.23(+1.46%)
May 03, 2016 15.86 15.86 15.60 15.65 4,698,733 -0.17(-1.06%)
May 02, 2016 15.85 15.91 15.72 15.81 4,873,893 -0.02(-0.10%)
Apr 29, 2016 15.77 15.88 15.66 15.83 5,171,300 +0.08(+0.48%)
Apr 28, 2016 15.71 15.77 15.65 15.75 3,746,480 +0.03(+0.19%)
Apr 27, 2016 15.63 15.74 15.56 15.72 3,457,919 +0.06(+0.39%)
Apr 26, 2016 15.80 15.86 15.57 15.66 5,430,168 -0.11(-0.67%)
Apr 25, 2016 15.54 15.77 15.53 15.77 4,347,695 +0.23(+1.47%)
Apr 22, 2016 15.60 15.67 15.53 15.54 3,801,557 -0.08(-0.49%)
Apr 21, 2016 15.77 15.81 15.57 15.62 6,118,477 -0.18(-1.15%)
Apr 20, 2016 15.89 15.94 15.80 15.80 3,540,650 -0.08(-0.48%)
Apr 19, 2016 15.83 15.88 15.78 15.88 4,112,196 +0.06(+0.38%)
Apr 18, 2016 15.80 15.86 15.74 15.81 4,061,635 +0.00(+0.00%)
Apr 15, 2016 15.77 15.83 15.71 15.81 3,476,819 +0.09(+0.58%)
Apr 14, 2016 15.83 15.83 15.68 15.72 4,174,301 -0.05(-0.29%)
Apr 13, 2016 15.77 15.81 15.65 15.77 6,251,731 +0.03(+0.19%)
Apr 12, 2016 15.83 15.85 15.68 15.74 5,643,630 -0.12(-0.77%)
Apr 11, 2016 15.44 15.88 15.44 15.86 24,762,860 +0.05(+0.29%)
Apr 08, 2016 15.75 15.83 15.72 15.81 3,453,970 +0.09(+0.58%)
Apr 07, 2016 15.60 15.77 15.59 15.72 4,701,485 +0.12(+0.78%)
Apr 06, 2016 15.63 15.70 15.53 15.60 3,641,414 -0.03(-0.19%)
Apr 05, 2016 15.54 15.69 15.54 15.63 6,384,013 +0.03(+0.19%)
Apr 04, 2016 15.69 15.71 15.54 15.60 3,571,590 -0.11(-0.68%)
Apr 01, 2016 15.56 15.72 15.50 15.71 7,779,807 +0.12(+0.78%)
Mar 31, 2016 15.50 15.66 15.44 15.59 7,992,058 +0.12(+0.79%)
Mar 30, 2016 15.48 15.62 15.45 15.47 4,572,781 +0.05(+0.30%)
Mar 29, 2016 15.39 15.44 15.16 15.42 8,869,710 +0.06(+0.40%)
Mar 28, 2016 15.42 15.44 15.29 15.36 4,652,429 -0.04(-0.29%)
Mar 24, 2016 15.34 15.40 15.40 15.40 4,631,781 +0.03(+0.19%)
Mar 23, 2016 15.42 15.43 15.36 15.37 4,650,664 -0.04(-0.29%)
Mar 22, 2016 15.43 15.46 15.34 15.42 3,926,261 +0.01(+0.10%)
Mar 21, 2016 15.36 15.46 15.36 15.40 4,196,700 +0.04(+0.29%)
Mar 18, 2016 15.37 15.43 15.30 15.36 6,474,826 +0.03(+0.19%)
Mar 17, 2016 15.31 15.45 15.23 15.33 7,646,079 +0.07(+0.48%)
Mar 16, 2016 15.15 15.29 15.08 15.26 3,954,101 +0.12(+0.78%)
Mar 15, 2016 15.11 15.18 14.98 15.14 3,889,053 +0.04(+0.29%)
Mar 14, 2016 15.18 15.22 15.06 15.09 5,424,120 -0.18(-1.16%)
Mar 11, 2016 15.18 15.27 15.15 15.27 5,323,792 +0.18(+1.17%)
Mar 10, 2016 15.20 15.20 14.93 15.09 4,338,432 -0.07(-0.49%)
Mar 09, 2016 15.11 15.20 15.02 15.17 3,455,461 +0.07(+0.49%)
Mar 08, 2016 15.15 15.20 14.96 15.09 4,063,017 -0.07(-0.49%)
Mar 07, 2016 15.20 15.29 15.06 15.17 5,583,451 +0.00(+0.00%)
Mar 04, 2016 15.14 15.21 15.11 15.17 4,807,066 +0.03(+0.19%)
Mar 03, 2016 15.05 15.20 15.01 15.14 4,828,652 +0.13(+0.89%)
Mar 02, 2016 14.92 15.05 14.86 15.01 5,027,224 +0.09(+0.59%)
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.