Annaly Capital Management Inc (NY: NLY )

19.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.