Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 0.4715 0.4718 0.4662 0.4681 328,533,632 -0.00(-0.54%)
Jan 30, 2013 0.4706 0.4722 0.4678 0.4706 227,160,160 +0.00(+0.00%)
Jan 29, 2013 0.4684 0.4718 0.4671 0.4706 251,772,112 +0.00(+0.81%)
Jan 28, 2013 0.4690 0.4696 0.4659 0.4668 201,612,880 -0.00(-0.13%)
Jan 25, 2013 0.4662 0.4696 0.4659 0.4674 197,615,904 +0.00(+0.27%)
Jan 24, 2013 0.4668 0.4718 0.4656 0.4662 235,308,032 -0.00(-0.47%)
Jan 23, 2013 0.4681 0.4706 0.4678 0.4684 247,095,344 +0.00(+0.07%)
Jan 22, 2013 0.4659 0.4684 0.4657 0.4681 233,957,232 +0.00(+0.61%)
Jan 18, 2013 0.4633 0.4659 0.4627 0.4652 194,578,720 +0.00(+0.34%)
Jan 17, 2013 0.4656 0.4684 0.4637 0.4637 235,922,032 -0.00(-0.07%)
Jan 16, 2013 0.4611 0.4652 0.4589 0.4640 207,856,288 +0.00(+0.48%)
Jan 15, 2013 0.4633 0.4643 0.4571 0.4618 388,056,960 -0.00(-0.20%)
Jan 14, 2013 0.4633 0.4659 0.4615 0.4627 202,659,888 -0.00(-0.61%)
Jan 11, 2013 0.4643 0.4656 0.4605 0.4656 163,890,784 +0.00(+0.41%)
Jan 10, 2013 0.4637 0.4649 0.4608 0.4637 250,732,976 +0.00(+0.61%)
Jan 09, 2013 0.4621 0.4640 0.4583 0.4608 278,725,152 +0.00(+0.07%)
Jan 08, 2013 0.4643 0.4649 0.4577 0.4605 310,350,144 -0.00(-0.34%)
Jan 07, 2013 0.4690 0.4693 0.4611 0.4621 251,982,768 -0.01(-1.08%)
Jan 04, 2013 0.4561 0.4681 0.4548 0.4671 496,740,160 +0.01(+2.42%)
Jan 03, 2013 0.4504 0.4571 0.4501 0.4561 328,969,344 +0.01(+1.19%)
Jan 02, 2013 0.4459 0.4511 0.4413 0.4508 367,460,352 +0.01(+2.14%)
Dec 31, 2012 0.4334 0.4419 0.4334 0.4413 566,354,048 +0.00(+0.07%)
Dec 28, 2012 0.4423 0.4432 0.4388 0.4410 408,993,376 -0.00(-0.71%)
Dec 27, 2012 0.4441 0.4489 0.4426 0.4441 549,543,168 -0.00(-0.91%)
Dec 26, 2012 0.4432 0.4498 0.4423 0.4482 774,120,768 +0.05(+11.42%)
Dec 24, 2012 0.4059 0.4059 0.4009 0.4023 307,211,040 -0.00(-1.22%)
Dec 21, 2012 0.4039 0.4072 0.4012 0.4072 864,178,496 +0.00(+0.00%)
Dec 20, 2012 0.4026 0.4091 0.4001 0.4072 1,101,346,304 +0.00(+1.17%)
Dec 19, 2012 0.3948 0.4031 0.3940 0.4026 749,294,080 +0.01(+2.24%)
Dec 18, 2012 0.3907 0.3937 0.3890 0.3937 499,957,504 +0.00(+0.56%)
Dec 17, 2012 0.3965 0.3968 0.3893 0.3915 358,499,200 -0.00(-0.77%)
Dec 14, 2012 0.3946 0.3968 0.3932 0.3946 437,553,088 -0.00(-0.21%)
Dec 13, 2012 0.3946 0.3976 0.3935 0.3954 337,966,688 -0.00(-0.62%)
Dec 12, 2012 0.3984 0.4024 0.3948 0.3979 502,898,144 -0.00(-0.14%)
Dec 11, 2012 0.4056 0.4067 0.3979 0.3984 444,173,600 -0.01(-1.63%)
Dec 10, 2012 0.3987 0.4067 0.3979 0.4050 544,222,784 +0.01(+1.59%)
Dec 07, 2012 0.3998 0.4042 0.3973 0.3987 422,835,104 +0.00(+0.42%)
Dec 06, 2012 0.3976 0.4031 0.3955 0.3970 290,955,232 -0.00(-0.07%)
Dec 05, 2012 0.3979 0.3981 0.3954 0.3973 370,209,024 -0.00(-0.14%)
Dec 04, 2012 0.4037 0.4039 0.3979 0.3979 548,753,728 -0.01(-2.04%)
Nov 30, 2012 0.4048 0.4067 0.4034 0.4061 480,926,240 +0.00(+0.27%)
Nov 29, 2012 0.4048 0.4067 0.4032 0.4050 279,416,416 +0.00(+0.00%)
Nov 28, 2012 0.4045 0.4081 0.4034 0.4050 252,342,768 -0.00(-0.14%)
Nov 27, 2012 0.4048 0.4078 0.4031 0.4056 412,325,024 -0.00(-0.41%)
Nov 26, 2012 0.4081 0.4086 0.4028 0.4072 338,413,344 +0.00(+0.00%)
Nov 23, 2012 0.4061 0.4081 0.4042 0.4072 127,669,872 +0.00(+0.68%)
Nov 21, 2012 0.4028 0.4045 0.4004 0.4045 294,554,432 +0.00(+0.41%)
Nov 20, 2012 0.4070 0.4072 0.4001 0.4028 471,352,000 -0.00(-0.95%)
Nov 19, 2012 0.4150 0.4150 0.4059 0.4067 610,637,760 -0.00(-0.41%)
Nov 16, 2012 0.3990 0.4095 0.3957 0.4084 966,830,272 +0.02(+4.08%)
Nov 15, 2012 0.3849 0.3970 0.3786 0.3923 949,883,328 +0.00(+1.07%)
Nov 14, 2012 0.3932 0.4028 0.3866 0.3882 1,048,226,368 -0.01(-2.70%)
Nov 13, 2012 0.4048 0.4061 0.3866 0.3990 1,748,439,808 -0.01(-2.76%)
Nov 12, 2012 0.4158 0.4197 0.4100 0.4103 673,673,024 -0.00(-0.73%)
Nov 09, 2012 0.4086 0.4169 0.4078 0.4133 499,636,320 +0.00(+0.74%)
Nov 08, 2012 0.4108 0.4164 0.4092 0.4103 471,914,048 -0.00(-0.27%)
Nov 07, 2012 0.4141 0.4199 0.3932 0.4114 1,588,050,304 -0.01(-2.68%)
Nov 06, 2012 0.4343 0.4384 0.4188 0.4227 1,210,350,464 -0.02(-3.59%)
Nov 05, 2012 0.4395 0.4406 0.4362 0.4384 207,117,952 -0.00(-0.25%)
Nov 02, 2012 0.4434 0.4437 0.4390 0.4395 273,914,784 -0.00(-0.50%)
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.