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 (%)
May 29, 2015 13.96 14.05 13.91 14.05 27,694,754 +0.15(+1.06%)
May 28, 2015 13.80 13.97 13.80 13.91 9,695,453 +0.09(+0.68%)
May 27, 2015 13.76 13.87 13.74 13.81 5,232,754 +0.04(+0.29%)
May 26, 2015 13.79 13.81 13.76 13.77 4,085,794 -0.03(-0.19%)
May 22, 2015 13.80 13.80 13.80 13.80 5,423,192 +0.03(+0.20%)
May 21, 2015 13.76 13.83 13.74 13.77 4,863,193 +0.03(+0.20%)
May 20, 2015 13.73 13.81 13.73 13.74 6,036,009 +0.03(+0.20%)
May 19, 2015 13.73 13.80 13.66 13.72 6,635,556 -0.03(-0.20%)
May 18, 2015 13.66 13.74 13.65 13.74 3,284,081 +0.04(+0.29%)
May 15, 2015 13.62 13.73 13.60 13.70 4,267,265 +0.08(+0.59%)
May 14, 2015 13.56 13.65 13.56 13.62 2,795,542 +0.09(+0.70%)
May 13, 2015 13.62 13.66 13.52 13.53 4,011,678 -0.07(-0.49%)
May 12, 2015 13.46 13.66 13.45 13.60 5,381,363 +0.12(+0.90%)
May 11, 2015 13.56 13.56 13.45 13.48 7,200,293 -0.12(-0.89%)
May 08, 2015 13.61 13.68 13.49 13.60 5,463,604 +0.05(+0.40%)
May 07, 2015 13.33 13.57 13.13 13.54 10,772,838 +0.11(+0.80%)
May 06, 2015 13.49 13.50 13.38 13.44 8,434,503 -0.08(-0.60%)
May 05, 2015 13.65 13.65 13.49 13.52 6,388,488 -0.15(-1.08%)
May 04, 2015 13.60 13.69 13.58 13.66 6,328,218 +0.04(+0.30%)
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.