Annaly Capital Management Inc (NY: NLY )

19.48 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 12.03 12.05 11.93 11.99 4,836,787 -0.02(-0.20%)
Nov 27, 2013 11.85 12.03 11.83 12.02 13,980,908 +0.38(+3.25%)
Nov 26, 2013 11.96 12.04 11.64 11.64 35,980,068 -0.40(-3.33%)
Nov 25, 2013 12.04 12.13 11.99 12.04 9,490,212 -0.05(-0.39%)
Nov 22, 2013 12.21 12.22 11.99 12.09 11,887,082 -0.13(-1.06%)
Nov 21, 2013 12.28 12.35 12.18 12.22 10,834,434 -0.08(-0.67%)
Nov 20, 2013 12.41 12.55 12.28 12.30 16,409,582 -0.09(-0.76%)
Nov 19, 2013 12.48 12.49 12.39 12.39 6,434,330 -0.09(-0.76%)
Nov 18, 2013 12.64 12.69 12.48 12.49 8,780,448 -0.18(-1.40%)
Nov 15, 2013 12.78 12.84 12.63 12.67 7,814,463 -0.11(-0.83%)
Nov 14, 2013 12.69 12.91 12.68 12.77 10,814,602 +0.12(+0.93%)
Nov 13, 2013 12.38 12.65 12.35 12.65 15,204,011 +0.25(+2.00%)
Nov 12, 2013 12.24 12.42 12.19 12.41 20,827,184 +0.15(+1.25%)
Nov 11, 2013 12.51 12.51 12.16 12.25 19,314,876 -0.33(-2.63%)
Nov 08, 2013 12.93 12.94 12.49 12.58 20,074,406 -0.45(-3.44%)
Nov 07, 2013 13.30 13.34 12.94 13.03 23,089,502 -0.64(-4.66%)
Nov 06, 2013 13.59 13.67 13.57 13.67 6,874,500 +0.09(+0.70%)
Nov 05, 2013 13.68 13.73 13.56 13.57 8,459,935 -0.15(-1.12%)
Nov 04, 2013 13.83 13.86 13.68 13.73 9,265,540 -0.19(-1.36%)
Nov 01, 2013 13.85 13.96 13.79 13.92 6,696,221 +0.00(+0.00%)
Oct 31, 2013 14.05 14.08 13.79 13.92 9,790,930 +0.06(+0.43%)
Oct 30, 2013 13.82 14.08 13.70 13.86 10,368,475 +0.04(+0.26%)
Oct 29, 2013 13.96 14.00 13.67 13.82 22,181,478 -0.51(-3.54%)
Oct 28, 2013 14.32 14.40 14.18 14.33 13,928,283 -0.02(-0.16%)
Oct 25, 2013 14.33 14.42 14.28 14.35 13,261,550 +0.01(+0.08%)
Oct 24, 2013 14.24 14.41 14.21 14.34 16,050,139 +0.17(+1.17%)
Oct 23, 2013 14.11 14.25 14.05 14.18 11,957,334 +0.05(+0.33%)
Oct 22, 2013 14.00 14.18 13.96 14.13 25,689,726 +0.30(+2.13%)
Oct 21, 2013 14.05 14.05 13.72 13.83 11,781,007 -0.18(-1.26%)
Oct 18, 2013 14.16 14.18 13.96 14.01 8,973,272 -0.08(-0.59%)
Oct 17, 2013 13.91 14.20 13.88 14.09 13,571,736 +0.24(+1.70%)
Oct 16, 2013 13.70 13.91 13.61 13.86 13,853,492 +0.15(+1.12%)
Oct 15, 2013 13.65 13.72 13.62 13.70 8,246,351 +0.00(+0.00%)
Oct 14, 2013 13.76 13.80 13.62 13.70 6,942,846 -0.09(-0.68%)
Oct 11, 2013 13.81 13.85 13.72 13.80 5,912,752 +0.04(+0.26%)
Oct 10, 2013 13.85 13.92 13.60 13.76 11,236,115 +0.07(+0.52%)
Oct 09, 2013 13.50 13.72 13.49 13.69 16,927,178 +0.19(+1.40%)
Oct 08, 2013 13.53 13.62 13.41 13.50 10,936,693 -0.06(-0.44%)
Oct 07, 2013 13.52 13.67 13.52 13.56 5,857,020 -0.05(-0.35%)
Oct 04, 2013 13.75 13.78 13.48 13.61 11,901,678 -0.22(-1.62%)
Oct 03, 2013 13.81 13.89 13.74 13.83 9,179,744 -0.04(-0.26%)
Oct 02, 2013 13.79 13.92 13.76 13.87 9,679,654 +0.02(+0.17%)
Oct 01, 2013 13.60 13.88 13.56 13.85 11,291,120 +0.18(+1.29%)
Sep 30, 2013 13.60 13.74 13.52 13.67 10,688,771 -0.06(-0.43%)
Sep 27, 2013 13.80 13.82 13.68 13.73 9,434,722 -0.08(-0.60%)
Sep 26, 2013 13.87 13.93 13.75 13.81 11,030,841 -0.06(-0.41%)
Sep 25, 2013 13.82 13.94 13.79 13.87 9,145,084 +0.08(+0.58%)
Sep 24, 2013 13.81 13.99 13.73 13.79 11,897,140 -0.05(-0.33%)
Sep 23, 2013 13.70 13.98 13.66 13.83 10,050,719 +0.16(+1.17%)
Sep 20, 2013 13.88 13.90 13.64 13.67 14,950,860 -0.37(-2.61%)
Sep 19, 2013 14.44 14.45 13.93 14.04 13,108,145 -0.33(-2.31%)
Sep 18, 2013 13.70 14.41 13.64 14.37 20,997,796 +0.68(+4.94%)
Sep 17, 2013 13.71 13.77 13.55 13.70 7,044,323 +0.03(+0.25%)
Sep 16, 2013 14.10 14.10 13.59 13.66 12,416,367 -0.09(-0.67%)
Sep 13, 2013 13.52 13.79 13.50 13.75 11,852,598 +0.28(+2.04%)
Sep 12, 2013 13.47 13.58 13.43 13.48 5,734,806 +0.02(+0.17%)
Sep 11, 2013 13.16 13.46 13.16 13.46 9,360,328 +0.30(+2.26%)
Sep 10, 2013 13.44 13.44 13.11 13.16 11,015,307 -0.29(-2.13%)
Sep 09, 2013 13.57 13.62 13.36 13.44 9,412,975 -0.06(-0.42%)
Sep 06, 2013 13.39 13.64 13.38 13.50 10,857,103 +0.34(+2.61%)
Sep 05, 2013 13.21 13.31 13.05 13.16 9,690,767 -0.14(-1.03%)
Sep 04, 2013 13.24 13.41 13.23 13.30 7,524,617 +0.05(+0.35%)
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.