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 (%)
Dec 31, 2012 14.38 14.66 14.38 14.64 17,071,230 +0.01(+0.07%)
Dec 28, 2012 14.67 14.70 14.56 14.63 12,328,013 -0.10(-0.71%)
Dec 27, 2012 14.73 14.89 14.68 14.73 16,564,512 -0.14(-0.91%)
Dec 26, 2012 14.70 14.92 14.67 14.87 23,333,804 +0.11(+0.78%)
Dec 24, 2012 14.89 14.89 14.71 14.76 8,375,334 -0.18(-1.22%)
Dec 21, 2012 14.82 14.94 14.72 14.94 23,559,646 +0.00(+0.00%)
Dec 20, 2012 14.77 15.01 14.67 14.94 30,025,430 +0.17(+1.17%)
Dec 19, 2012 14.48 14.79 14.45 14.77 20,427,614 +0.32(+2.24%)
Dec 18, 2012 14.33 14.44 14.27 14.44 13,630,080 +0.08(+0.56%)
Dec 17, 2012 14.54 14.55 14.28 14.36 9,773,576 -0.11(-0.77%)
Dec 14, 2012 14.47 14.55 14.42 14.47 11,928,781 -0.03(-0.21%)
Dec 13, 2012 14.47 14.58 14.43 14.50 9,213,809 -0.09(-0.62%)
Dec 12, 2012 14.61 14.76 14.48 14.59 13,710,249 -0.02(-0.14%)
Dec 11, 2012 14.88 14.92 14.59 14.61 12,109,273 -0.24(-1.63%)
Dec 10, 2012 14.62 14.92 14.59 14.86 14,836,862 +0.23(+1.59%)
Dec 07, 2012 14.66 14.83 14.57 14.62 11,527,532 +0.06(+0.42%)
Dec 06, 2012 14.58 14.79 14.51 14.56 7,932,160 -0.01(-0.07%)
Dec 05, 2012 14.59 14.60 14.50 14.57 10,092,815 -0.02(-0.14%)
Dec 04, 2012 14.81 14.82 14.59 14.59 14,960,386 -0.30(-2.04%)
Nov 30, 2012 14.85 14.92 14.80 14.90 13,111,241 +0.04(+0.27%)
Nov 29, 2012 14.85 14.92 14.79 14.86 7,617,583 +0.00(+0.00%)
Nov 28, 2012 14.84 14.97 14.80 14.86 6,879,489 -0.02(-0.14%)
Nov 27, 2012 14.85 14.96 14.79 14.88 11,241,001 -0.06(-0.41%)
Nov 26, 2012 14.97 14.99 14.78 14.94 9,225,986 +0.00(+0.00%)
Nov 23, 2012 14.90 14.97 14.83 14.94 3,480,597 +0.10(+0.68%)
Nov 21, 2012 14.78 14.84 14.69 14.84 8,030,283 +0.06(+0.41%)
Nov 20, 2012 14.93 14.94 14.67 14.78 12,850,223 -0.14(-0.95%)
Nov 19, 2012 15.22 15.22 14.89 14.92 16,647,497 -0.06(-0.41%)
Nov 16, 2012 14.63 15.02 14.51 14.98 26,358,188 +0.59(+4.08%)
Nov 15, 2012 14.12 14.56 13.89 14.39 25,896,172 +0.15(+1.07%)
Nov 14, 2012 14.42 14.78 14.18 14.24 28,577,246 -0.39(-2.70%)
Nov 13, 2012 14.85 14.90 14.18 14.63 47,666,800 -0.41(-2.76%)
Nov 12, 2012 15.25 15.39 15.04 15.05 18,365,996 -0.11(-0.73%)
Nov 09, 2012 14.99 15.29 14.96 15.16 13,621,323 +0.11(+0.74%)
Nov 08, 2012 15.07 15.27 15.01 15.05 12,865,546 -0.04(-0.27%)
Nov 07, 2012 15.19 15.40 14.42 15.09 43,294,184 -0.41(-2.68%)
Nov 06, 2012 15.93 16.08 15.36 15.50 32,997,152 -0.58(-3.59%)
Nov 05, 2012 16.12 16.16 16.00 16.08 5,646,548 -0.04(-0.25%)
Nov 02, 2012 16.26 16.27 16.10 16.12 7,467,595 -0.08(-0.50%)
Nov 01, 2012 16.40 16.40 16.14 16.20 9,954,075 -0.13(-0.81%)
Oct 31, 2012 15.97 16.39 15.97 16.33 12,569,352 +0.34(+2.15%)
Oct 26, 2012 16.08 15.99 15.99 15.99 8,179,414 -0.09(-0.57%)
Oct 25, 2012 16.06 16.13 15.94 16.08 10,408,098 -0.01(-0.06%)
Oct 24, 2012 16.00 16.17 15.94 16.09 10,507,269 +0.13(+0.82%)
Oct 23, 2012 16.01 16.05 15.91 15.96 11,961,609 -0.21(-1.31%)
Oct 19, 2012 16.22 16.34 16.15 16.17 10,924,909 -0.12(-0.75%)
Oct 18, 2012 16.29 16.40 16.21 16.29 14,629,492 +0.11(+0.69%)
Oct 17, 2012 16.28 16.28 16.07 16.18 20,999,924 +0.27(+1.72%)
Oct 16, 2012 15.71 15.98 15.63 15.91 23,164,840 +0.15(+0.96%)
Oct 15, 2012 16.19 16.20 15.45 15.76 50,844,716 -0.48(-2.93%)
Oct 12, 2012 16.31 16.39 16.21 16.23 18,908,968 -0.07(-0.43%)
Oct 11, 2012 16.37 16.53 16.27 16.30 15,055,254 -0.06(-0.37%)
Oct 10, 2012 16.53 16.58 16.22 16.37 24,618,122 -0.24(-1.46%)
Oct 09, 2012 16.72 16.84 16.42 16.61 18,282,958 -0.15(-0.91%)
Oct 08, 2012 16.69 16.79 16.66 16.76 9,836,068 +0.00(+0.00%)
Oct 05, 2012 16.85 16.88 16.70 16.76 17,381,516 -0.08(-0.48%)
Oct 04, 2012 16.97 16.98 16.76 16.84 20,795,826 -0.25(-1.48%)
Oct 03, 2012 17.05 17.10 16.98 17.09 11,126,880 -0.03(-0.18%)
Oct 02, 2012 16.96 17.12 16.93 17.12 11,095,308 +0.15(+0.89%)
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.