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 (%)
Aug 31, 2015 14.12 14.15 13.94 13.97 5,072,319 -0.15(-1.08%)
Aug 28, 2015 14.19 14.24 14.04 14.12 4,379,438 -0.06(-0.39%)
Aug 27, 2015 13.89 14.24 13.89 14.18 6,084,865 +0.32(+2.30%)
Aug 26, 2015 13.82 13.94 13.75 13.86 7,441,051 +0.14(+1.01%)
Aug 25, 2015 14.25 14.29 13.71 13.72 9,568,696 -0.12(-0.90%)
Aug 24, 2015 13.71 14.26 13.50 13.85 16,169,644 -0.40(-2.83%)
Aug 21, 2015 14.46 14.58 14.25 14.25 10,622,081 -0.22(-1.54%)
Aug 20, 2015 14.46 14.62 14.46 14.47 10,158,909 -0.03(-0.19%)
Aug 19, 2015 14.46 14.54 14.37 14.50 12,958,804 +0.04(+0.29%)
Aug 18, 2015 14.36 14.49 14.28 14.46 12,562,989 +0.06(+0.39%)
Aug 17, 2015 14.42 14.44 14.35 14.40 11,419,855 -0.03(-0.19%)
Aug 14, 2015 14.24 14.46 14.21 14.43 6,109,595 +0.12(+0.87%)
Aug 13, 2015 14.29 14.33 14.18 14.31 7,331,056 +0.07(+0.49%)
Aug 12, 2015 14.17 14.28 14.10 14.24 19,550,850 +0.12(+0.89%)
Aug 11, 2015 13.97 14.17 13.93 14.11 12,184,210 +0.12(+0.89%)
Aug 10, 2015 14.01 14.04 13.94 13.99 8,946,565 -0.01(-0.10%)
Aug 07, 2015 14.00 14.03 13.93 14.00 7,679,328 -0.01(-0.10%)
Aug 06, 2015 13.96 14.07 13.90 14.01 12,705,195 +0.29(+2.13%)
Aug 05, 2015 13.86 13.87 13.69 13.72 10,205,902 -0.11(-0.80%)
Aug 04, 2015 13.89 13.96 13.78 13.83 3,632,083 -0.08(-0.60%)
Aug 03, 2015 13.83 13.95 13.82 13.92 5,950,025 +0.10(+0.70%)
Jul 31, 2015 13.87 14.00 13.81 13.82 7,675,779 +0.01(+0.10%)
Jul 30, 2015 13.61 13.87 13.57 13.81 5,676,129 +0.14(+1.02%)
Jul 29, 2015 13.54 13.67 13.49 13.67 3,697,170 +0.10(+0.72%)
Jul 28, 2015 13.40 13.71 13.35 13.57 7,584,308 +0.19(+1.45%)
Jul 27, 2015 13.28 13.46 13.22 13.37 5,268,933 +0.08(+0.63%)
Jul 24, 2015 13.39 13.54 13.29 13.29 4,151,965 -0.15(-1.14%)
Jul 23, 2015 13.49 13.51 13.39 13.44 5,374,640 -0.06(-0.41%)
Jul 22, 2015 13.56 13.61 13.47 13.50 3,738,094 -0.07(-0.51%)
Jul 21, 2015 13.57 13.67 13.54 13.57 9,868,703 -0.06(-0.41%)
Jul 20, 2015 13.58 13.71 13.47 13.62 9,652,688 +0.04(+0.31%)
Jul 17, 2015 13.46 13.60 13.43 13.58 8,445,550 +0.10(+0.72%)
Jul 16, 2015 13.56 13.64 13.46 13.49 6,498,749 -0.04(-0.31%)
Jul 15, 2015 13.22 13.58 13.15 13.53 14,152,451 +0.31(+2.31%)
Jul 14, 2015 13.15 13.25 13.14 13.22 4,500,664 +0.03(+0.21%)
Jul 13, 2015 13.19 13.28 13.14 13.19 4,217,629 -0.01(-0.11%)
Jul 10, 2015 13.24 13.29 13.14 13.21 3,399,857 +0.01(+0.11%)
Jul 09, 2015 13.37 13.42 13.18 13.19 4,877,391 -0.15(-1.14%)
Jul 08, 2015 13.40 13.47 13.31 13.35 8,370,710 -0.08(-0.62%)
Jul 07, 2015 13.15 13.44 13.15 13.43 12,493,771 +0.40(+3.09%)
Jul 06, 2015 12.94 13.07 12.93 13.03 6,032,099 +0.04(+0.32%)
Jul 02, 2015 12.94 12.99 12.99 12.99 4,521,955 +0.06(+0.43%)
Jul 01, 2015 12.83 12.97 12.74 12.93 5,301,533 +0.17(+1.31%)
Jun 30, 2015 12.79 12.93 12.76 12.76 10,163,439 -0.03(-0.22%)
Jun 29, 2015 12.86 12.96 12.76 12.79 7,217,579 -0.14(-1.07%)
Jun 26, 2015 13.15 13.15 12.92 12.93 8,170,993 -0.22(-1.69%)
Jun 25, 2015 13.29 13.29 13.15 13.15 5,849,251 -0.12(-0.91%)
Jun 24, 2015 13.34 13.38 13.27 13.27 5,150,878 -0.07(-0.50%)
Jun 23, 2015 13.34 13.38 13.29 13.34 4,128,605 +0.04(+0.30%)
Jun 22, 2015 13.37 13.44 13.30 13.30 4,312,162 -0.01(-0.10%)
Jun 19, 2015 13.48 13.52 13.31 13.31 12,576,144 -0.15(-1.10%)
Jun 18, 2015 13.41 13.48 13.39 13.46 7,059,626 +0.07(+0.50%)
Jun 17, 2015 13.21 13.42 13.19 13.39 8,592,113 +0.16(+1.22%)
Jun 16, 2015 13.25 13.29 13.19 13.23 5,364,415 -0.03(-0.20%)
Jun 15, 2015 13.35 13.39 13.23 13.26 5,881,434 -0.11(-0.81%)
Jun 12, 2015 13.41 13.44 13.31 13.37 3,036,672 -0.07(-0.50%)
Jun 11, 2015 13.27 13.45 13.27 13.44 6,815,609 +0.18(+1.32%)
Jun 10, 2015 13.22 13.30 13.19 13.26 6,093,165 +0.01(+0.10%)
Jun 09, 2015 13.30 13.38 13.18 13.25 7,488,054 -0.09(-0.71%)
Jun 08, 2015 13.37 13.42 13.29 13.34 10,661,127 -0.04(-0.30%)
Jun 05, 2015 13.45 13.58 13.35 13.38 13,324,091 -0.19(-1.39%)
Jun 04, 2015 13.57 13.64 13.52 13.57 10,757,758 -0.07(-0.49%)
Jun 03, 2015 13.76 13.76 13.56 13.64 7,880,635 -0.15(-1.07%)
Jun 02, 2015 13.88 13.89 13.74 13.79 5,407,891 -0.15(-1.06%)
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.