Annaly Capital Management Inc (NY: NLY )

20.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 0.5607 0.5650 0.5561 0.5650 231,709,344 +0.00(+0.31%)
Apr 29, 2013 0.5589 0.5653 0.5568 0.5632 303,417,920 +0.01(+1.40%)
Apr 26, 2013 0.5568 0.5561 0.5533 0.5554 128,237,024 +0.00(+0.06%)
Apr 25, 2013 0.5593 0.5600 0.5533 0.5550 250,206,688 -0.00(-0.06%)
Apr 24, 2013 0.5536 0.5582 0.5515 0.5554 257,077,648 +0.00(+0.38%)
Apr 23, 2013 0.5486 0.5540 0.5476 0.5533 191,985,632 +0.01(+1.04%)
Apr 22, 2013 0.5529 0.5529 0.5391 0.5476 436,814,816 -0.01(-1.21%)
Apr 19, 2013 0.5579 0.5600 0.5511 0.5543 266,538,352 -0.00(-0.70%)
Apr 18, 2013 0.5529 0.5582 0.5511 0.5582 174,947,744 +0.01(+1.42%)
Apr 17, 2013 0.5611 0.5611 0.5497 0.5504 196,248,896 -0.01(-2.08%)
Apr 16, 2013 0.5543 0.5628 0.5533 0.5621 174,093,536 +0.01(+1.93%)
Apr 15, 2013 0.5618 0.5632 0.5515 0.5515 207,370,304 -0.01(-2.14%)
Apr 12, 2013 0.5632 0.5635 0.5611 0.5635 144,926,256 -0.00(-0.06%)
Apr 11, 2013 0.5646 0.5664 0.5607 0.5639 202,471,072 +0.00(+0.00%)
Apr 10, 2013 0.5642 0.5646 0.5625 0.5639 218,625,520 +0.00(+0.25%)
Apr 09, 2013 0.5671 0.5671 0.5618 0.5625 241,122,416 -0.00(-0.75%)
Apr 08, 2013 0.5650 0.5671 0.5628 0.5667 152,481,712 +0.00(+0.44%)
Apr 05, 2013 0.5600 0.5664 0.5582 0.5642 223,847,872 +0.00(+0.06%)
Apr 04, 2013 0.5568 0.5642 0.5554 0.5639 224,985,344 +0.01(+1.21%)
Apr 03, 2013 0.5625 0.5635 0.5533 0.5572 223,228,944 -0.01(-0.95%)
Apr 02, 2013 0.5603 0.5635 0.5596 0.5625 214,391,216 +0.00(+0.19%)
Apr 01, 2013 0.5628 0.5646 0.5586 0.5614 183,631,184 -0.00(-0.31%)
Mar 28, 2013 0.5561 0.5632 0.5547 0.5632 369,946,400 +0.01(+1.47%)
Mar 27, 2013 0.5529 0.5564 0.5515 0.5550 317,656,640 +0.05(+9.59%)
Mar 26, 2013 0.5068 0.5084 0.5022 0.5065 472,383,872 +0.00(+0.50%)
Mar 25, 2013 0.5087 0.5093 0.5011 0.5040 370,309,984 -0.00(-0.74%)
Mar 22, 2013 0.4967 0.5077 0.4951 0.5077 544,899,712 +0.01(+2.54%)
Mar 21, 2013 0.4936 0.4973 0.4933 0.4951 309,586,720 +0.00(+0.83%)
Mar 20, 2013 0.4892 0.4917 0.4863 0.4910 217,522,080 +0.00(+0.65%)
Mar 19, 2013 0.4955 0.4955 0.4879 0.4879 263,861,456 -0.01(-1.21%)
Mar 18, 2013 0.4882 0.4955 0.4879 0.4939 295,562,400 +0.00(+0.19%)
Mar 15, 2013 0.4879 0.4939 0.4860 0.4929 355,450,368 +0.01(+1.10%)
Mar 14, 2013 0.4844 0.4888 0.4832 0.4876 245,645,696 +0.00(+0.65%)
Mar 13, 2013 0.4851 0.4857 0.4822 0.4844 179,514,768 +0.00(+0.07%)
Mar 12, 2013 0.4835 0.4860 0.4816 0.4841 230,956,176 +0.00(+0.46%)
Mar 11, 2013 0.4816 0.4832 0.4803 0.4819 259,862,576 +0.00(+0.07%)
Mar 08, 2013 0.4832 0.4835 0.4791 0.4816 202,998,864 -0.00(-0.07%)
Mar 07, 2013 0.4816 0.4832 0.4788 0.4819 289,862,624 +0.00(+0.07%)
Mar 06, 2013 0.4854 0.4860 0.4794 0.4816 225,927,952 -0.00(-0.71%)
Mar 05, 2013 0.4870 0.4876 0.4835 0.4851 179,466,288 -0.00(-0.13%)
Mar 04, 2013 0.4816 0.4857 0.4803 0.4857 203,309,296 +0.01(+1.11%)
Mar 01, 2013 0.4870 0.4876 0.4788 0.4803 324,418,688 -0.01(-1.48%)
Feb 28, 2013 0.4852 0.4879 0.4841 0.4876 463,620,000 +0.01(+1.18%)
Feb 27, 2013 0.4763 0.4829 0.4759 0.4819 280,101,216 +0.01(+1.19%)
Feb 26, 2013 0.4722 0.4763 0.4706 0.4763 189,970,096 +0.01(+1.27%)
Feb 25, 2013 0.4712 0.4759 0.4703 0.4703 243,544,144 -0.00(-0.20%)
Feb 22, 2013 0.4725 0.4747 0.4700 0.4712 166,630,400 +0.00(+0.07%)
Feb 21, 2013 0.4722 0.4731 0.4674 0.4709 194,013,872 -0.00(-0.53%)
Feb 20, 2013 0.4785 0.4788 0.4731 0.4734 198,735,408 -0.01(-1.12%)
Feb 19, 2013 0.4775 0.4810 0.4772 0.4788 272,309,696 +0.00(+0.33%)
Feb 15, 2013 0.4753 0.4785 0.4737 0.4772 199,687,312 -0.00(-0.07%)
Feb 14, 2013 0.4769 0.4780 0.4741 0.4775 207,075,856 +0.00(+0.07%)
Feb 13, 2013 0.4744 0.4788 0.4744 0.4772 235,923,936 +0.00(+0.46%)
Feb 12, 2013 0.4668 0.4766 0.4668 0.4750 523,543,488 +0.01(+1.89%)
Feb 11, 2013 0.4633 0.4668 0.4624 0.4662 838,907,392 +0.00(+0.61%)
Feb 08, 2013 0.4656 0.4662 0.4615 0.4633 282,181,664 +0.00(+0.41%)
Feb 07, 2013 0.4712 0.4712 0.4596 0.4615 407,431,456 -0.01(-1.74%)
Feb 06, 2013 0.4656 0.4709 0.4649 0.4696 208,294,384 +0.00(+0.67%)
Feb 04, 2013 0.4659 0.4681 0.4643 0.4665 208,170,544 -0.00(-0.20%)
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.