Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 14.14 14.28 14.10 14.25 12,712,283 +0.11(+0.77%)
May 29, 2014 14.20 14.25 14.14 14.14 4,110,517 -0.06(-0.43%)
May 28, 2014 14.24 14.27 14.19 14.20 5,462,070 -0.02(-0.17%)
May 27, 2014 14.24 14.28 14.15 14.22 6,876,709 +0.01(+0.09%)
May 23, 2014 14.16 14.21 14.21 14.21 4,430,800 +0.03(+0.19%)
May 22, 2014 14.14 14.22 14.14 14.19 3,374,751 +0.01(+0.06%)
May 21, 2014 14.10 14.19 14.07 14.18 6,163,874 +0.07(+0.51%)
May 20, 2014 14.16 14.24 14.08 14.10 5,055,676 -0.07(-0.51%)
May 19, 2014 14.13 14.19 14.09 14.18 4,150,346 +0.05(+0.34%)
May 16, 2014 14.07 14.13 14.01 14.13 6,116,231 +0.01(+0.09%)
May 15, 2014 14.12 14.21 14.02 14.12 8,613,948 +0.00(+0.00%)
May 14, 2014 13.98 14.15 13.54 14.12 6,415,271 +0.18(+1.30%)
May 13, 2014 13.92 13.99 13.87 13.93 5,279,017 +0.01(+0.09%)
May 12, 2014 14.03 14.10 13.91 13.92 7,092,246 -0.12(-0.86%)
May 09, 2014 13.91 14.14 13.90 14.04 10,901,949 +0.13(+0.96%)
May 08, 2014 13.63 13.96 13.62 13.91 18,516,818 -0.40(-2.79%)
May 07, 2014 14.07 14.34 14.07 14.31 10,128,990 +0.25(+1.81%)
May 06, 2014 14.04 14.08 13.98 14.06 3,980,336 -0.01(-0.09%)
May 05, 2014 13.97 14.09 13.92 14.07 4,335,798 +0.12(+0.87%)
May 02, 2014 13.97 14.04 13.92 13.95 5,714,797 -0.14(-1.03%)
May 01, 2014 14.01 14.14 13.99 14.09 9,261,943 +0.13(+0.95%)
Apr 30, 2014 13.75 13.98 13.74 13.96 11,512,332 +0.24(+1.76%)
Apr 29, 2014 13.85 13.89 13.66 13.72 6,706,856 -0.12(-0.87%)
Apr 28, 2014 13.93 13.98 13.79 13.84 8,381,897 -0.12(-0.87%)
Apr 25, 2014 13.81 14.01 13.74 13.96 10,821,377 +0.15(+1.05%)
Apr 24, 2014 13.78 13.90 13.74 13.81 6,000,834 +0.04(+0.26%)
Apr 23, 2014 13.84 13.86 13.75 13.78 4,375,464 -0.01(-0.09%)
Apr 22, 2014 13.64 13.84 13.64 13.79 7,981,467 +0.15(+1.06%)
Apr 21, 2014 13.60 13.68 13.57 13.64 4,822,299 +0.05(+0.36%)
Apr 17, 2014 13.80 13.60 13.60 13.60 9,409,451 -0.19(-1.40%)
Apr 16, 2014 13.80 13.87 13.77 13.79 6,540,265 -0.01(-0.09%)
Apr 15, 2014 13.75 13.87 13.66 13.80 10,017,203 +0.06(+0.44%)
Apr 14, 2014 13.83 13.87 13.66 13.74 5,440,685 -0.11(-0.79%)
Apr 11, 2014 13.73 13.89 13.72 13.85 7,583,129 +0.10(+0.70%)
Apr 10, 2014 13.75 13.89 13.73 13.75 7,301,349 +0.00(+0.00%)
Apr 09, 2014 13.62 13.77 13.56 13.75 9,637,551 +0.11(+0.80%)
Apr 08, 2014 13.48 13.66 13.48 13.64 9,204,266 +0.14(+1.07%)
Apr 07, 2014 13.31 13.57 13.31 13.50 9,272,306 +0.16(+1.18%)
Apr 04, 2014 13.17 13.38 13.15 13.34 11,346,453 +0.23(+1.75%)
Apr 03, 2014 13.19 13.20 13.03 13.11 8,166,705 -0.08(-0.64%)
Apr 02, 2014 13.27 13.31 13.16 13.20 7,638,142 -0.10(-0.73%)
Apr 01, 2014 13.29 13.29 13.12 13.29 7,414,927 +0.04(+0.27%)
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.