Annaly Capital Management Inc (NY: NLY )

8.715 USD +0.055 (+0.64%)
Streaming Delayed Price Updated: 3:44 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 11.39 11.41 11.30 11.41 7,287,948 +0.07(+0.62%)
Oct 30, 2014 11.25 11.35 11.22 11.34 4,619,450 +0.08(+0.71%)
Oct 29, 2014 11.40 11.43 11.19 11.26 8,370,013 -0.18(-1.57%)
Oct 28, 2014 11.43 11.47 11.37 11.44 4,761,692 +0.02(+0.18%)
Oct 27, 2014 11.35 11.44 11.36 11.42 8,258,396 +0.06(+0.53%)
Oct 24, 2014 11.32 11.36 11.28 11.36 5,857,578 +0.07(+0.62%)
Oct 23, 2014 11.34 11.35 11.25 11.29 3,877,898 -0.04(-0.35%)
Oct 22, 2014 11.32 11.41 11.29 11.33 4,959,955 +0.02(+0.18%)
Oct 21, 2014 11.29 11.36 11.23 11.31 5,798,698 +0.02(+0.18%)
Oct 20, 2014 11.19 11.29 11.15 11.29 5,289,152 +0.09(+0.80%)
Oct 17, 2014 11.21 11.25 11.17 11.20 6,729,500 +0.00(+0.00%)
Oct 16, 2014 11.21 11.25 11.09 11.20 11,137,949 -0.05(-0.44%)
Oct 15, 2014 11.41 11.49 11.20 11.25 14,263,287 -0.08(-0.71%)
Oct 14, 2014 11.33 11.39 11.28 11.33 8,709,739 +0.06(+0.53%)
Oct 13, 2014 11.20 11.37 11.18 11.27 9,365,957 +0.09(+0.81%)
Oct 10, 2014 11.23 11.32 11.17 11.18 8,808,306 -0.04(-0.36%)
Oct 09, 2014 11.20 11.34 11.14 11.22 16,208,379 +0.05(+0.45%)
Oct 08, 2014 10.99 11.19 10.95 11.17 11,677,802 +0.21(+1.92%)
Oct 07, 2014 10.85 11.02 10.81 10.96 9,359,415 +0.13(+1.20%)
Oct 06, 2014 10.79 10.90 10.78 10.83 6,499,775 +0.04(+0.37%)
Oct 03, 2014 10.76 10.83 10.70 10.79 7,860,298 -0.01(-0.09%)
Oct 02, 2014 10.91 10.96 10.75 10.80 9,392,535 -0.17(-1.55%)
Oct 01, 2014 10.70 11.00 10.68 10.97 12,815,059 +0.29(+2.72%)
Sep 30, 2014 10.86 10.88 10.66 10.68 13,756,354 -0.18(-1.66%)
Sep 29, 2014 10.90 10.92 10.82 10.86 9,941,381 -0.36(-3.21%)
Sep 26, 2014 11.28 11.29 10.94 11.22 14,033,952 -0.08(-0.71%)
Sep 25, 2014 11.24 11.32 11.21 11.30 8,654,383 +0.06(+0.53%)
Sep 24, 2014 11.23 11.32 11.20 11.24 6,750,610 +0.02(+0.18%)
Sep 23, 2014 11.25 11.27 11.21 11.22 5,511,125 -0.02(-0.18%)
Sep 22, 2014 11.34 11.39 11.23 11.24 6,776,101 -0.07(-0.62%)
Sep 19, 2014 11.27 11.37 11.22 11.31 13,409,843 +0.07(+0.62%)
Sep 18, 2014 11.40 11.41 11.16 11.24 11,417,714 -0.16(-1.40%)
Sep 17, 2014 11.46 11.49 11.36 11.40 7,776,788 -0.03(-0.26%)
Sep 16, 2014 11.38 11.48 11.27 11.43 10,125,414 +0.05(+0.44%)
Sep 15, 2014 11.38 11.46 11.35 11.38 5,390,361 +0.00(+0.00%)
Sep 12, 2014 11.65 11.68 11.36 11.38 14,765,993 -0.34(-2.90%)
Sep 11, 2014 11.71 11.78 11.67 11.72 5,813,276 +0.01(+0.09%)
Sep 10, 2014 11.75 11.78 11.68 11.71 9,564,258 -0.07(-0.59%)
Sep 09, 2014 11.80 11.85 11.75 11.78 8,073,921 -0.02(-0.17%)
Sep 08, 2014 11.81 11.82 11.75 11.80 4,303,493 -0.02(-0.17%)
Sep 05, 2014 11.78 11.82 11.77 11.82 7,248,051 +0.08(+0.68%)
Sep 04, 2014 11.85 11.86 11.70 11.74 8,504,829 -0.11(-0.93%)
Sep 03, 2014 11.85 11.89 11.82 11.85 10,685,137 +0.06(+0.51%)
Sep 02, 2014 11.90 11.92 11.75 11.79 7,998,059 -0.11(-0.92%)
Aug 29, 2014 11.87 11.90 11.90 11.90 5,176,900 +0.05(+0.42%)
Aug 28, 2014 11.89 11.90 11.85 11.85 4,036,749 -0.04(-0.34%)
Aug 27, 2014 11.89 11.90 11.83 11.89 4,715,395 +0.03(+0.25%)
Aug 26, 2014 11.83 11.91 11.82 11.86 5,125,094 +0.05(+0.42%)
Aug 25, 2014 11.79 11.84 11.78 11.81 5,521,744 +0.04(+0.34%)
Aug 22, 2014 11.90 11.93 11.75 11.77 8,439,872 -0.15(-1.26%)
Aug 21, 2014 11.84 11.95 11.84 11.92 8,319,472 +0.06(+0.51%)
Aug 20, 2014 11.77 11.87 11.77 11.86 13,688,675 +0.09(+0.76%)
Aug 19, 2014 11.75 11.80 11.73 11.77 8,144,583 +0.04(+0.34%)
Aug 18, 2014 11.77 11.79 11.69 11.73 6,623,906 -0.03(-0.26%)
Aug 15, 2014 11.64 11.77 11.61 11.76 9,752,806 +0.16(+1.38%)
Aug 14, 2014 11.52 11.63 11.50 11.60 8,273,445 +0.09(+0.78%)
Aug 13, 2014 11.50 11.55 11.48 11.51 5,449,719 +0.02(+0.17%)
Aug 12, 2014 11.46 11.51 11.45 11.49 6,429,096 +0.05(+0.44%)
Aug 11, 2014 11.44 11.46 11.41 11.44 4,654,701 -0.01(-0.09%)
Aug 08, 2014 11.45 11.49 11.42 11.45 5,393,456 +0.01(+0.09%)
Aug 07, 2014 11.48 11.49 11.35 11.44 10,308,148 +0.18(+1.60%)
Aug 06, 2014 11.26 11.29 11.17 11.26 7,361,935 +0.01(+0.09%)
Aug 05, 2014 11.21 11.30 11.20 11.25 5,751,739 +0.04(+0.36%)
Aug 04, 2014 11.25 11.27 11.16 11.21 5,073,916 +0.02(+0.18%)
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.