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 (%)
Jul 31, 2013 13.26 13.33 13.02 13.21 10,445,735 -0.10(-0.75%)
Jul 30, 2013 13.30 13.54 13.22 13.31 11,106,692 +0.12(+0.92%)
Jul 29, 2013 13.24 13.28 13.05 13.19 8,284,373 +0.11(+0.85%)
Jul 26, 2013 12.99 13.09 12.93 13.08 5,345,621 +0.12(+0.94%)
Jul 25, 2013 12.92 13.00 12.81 12.96 8,013,981 -0.03(-0.26%)
Jul 24, 2013 13.23 13.26 12.86 12.99 12,378,082 -0.32(-2.41%)
Jul 23, 2013 13.32 13.42 13.26 13.31 8,596,383 -0.03(-0.25%)
Jul 22, 2013 13.30 13.36 13.28 13.34 4,487,815 +0.01(+0.08%)
Jul 19, 2013 13.27 13.36 13.24 13.33 5,785,007 +0.07(+0.50%)
Jul 18, 2013 13.50 13.51 13.19 13.27 8,444,913 -0.12(-0.91%)
Jul 17, 2013 13.38 13.58 13.36 13.39 7,946,181 +0.09(+0.67%)
Jul 16, 2013 13.38 13.41 13.29 13.30 7,133,771 -0.08(-0.58%)
Jul 15, 2013 13.08 13.41 12.92 13.38 9,320,417 +0.28(+2.12%)
Jul 12, 2013 13.40 13.40 13.05 13.10 10,807,287 -0.31(-2.31%)
Jul 11, 2013 12.96 13.42 12.95 13.41 16,301,912 +0.63(+4.94%)
Jul 10, 2013 12.99 13.09 12.71 12.78 11,720,089 -0.25(-1.96%)
Jul 09, 2013 13.13 13.26 12.99 13.03 10,950,028 -0.11(-0.84%)
Jul 08, 2013 12.52 13.22 12.51 13.15 22,772,932 +0.39(+3.04%)
Jul 05, 2013 13.29 13.30 12.40 12.76 24,337,032 -0.69(-5.11%)
Jul 03, 2013 13.58 13.58 13.29 13.44 7,999,531 -0.17(-1.22%)
Jul 02, 2013 13.74 13.85 13.58 13.61 9,420,659 -0.18(-1.29%)
Jul 01, 2013 13.93 14.07 13.79 13.79 9,978,192 -0.14(-1.03%)
Jun 28, 2013 14.05 14.10 13.91 13.93 11,442,523 -0.16(-1.10%)
Jun 27, 2013 14.04 14.19 14.01 14.09 9,447,212 +0.09(+0.63%)
Jun 26, 2013 13.93 14.10 13.83 14.00 17,855,828 +0.31(+2.28%)
Jun 25, 2013 13.52 13.77 13.43 13.69 11,565,670 +0.33(+2.49%)
Jun 24, 2013 13.53 13.68 13.06 13.35 17,532,200 -0.25(-1.82%)
Jun 21, 2013 13.61 13.85 13.54 13.60 24,669,898 +0.12(+0.88%)
Jun 20, 2013 13.83 13.84 13.39 13.48 20,499,380 -0.47(-3.39%)
Jun 19, 2013 14.56 14.71 13.96 13.96 15,739,510 -0.40(-2.77%)
Jun 18, 2013 14.23 14.43 14.08 14.35 8,664,512 +0.11(+0.75%)
Jun 17, 2013 14.64 14.66 14.19 14.25 11,128,941 -0.42(-2.86%)
Jun 14, 2013 14.75 15.03 14.58 14.66 11,070,036 -0.09(-0.58%)
Jun 13, 2013 13.92 14.82 13.86 14.75 21,060,664 +0.75(+5.37%)
Jun 12, 2013 14.32 14.35 13.98 14.00 12,624,746 -0.27(-1.88%)
Jun 11, 2013 14.46 14.48 14.25 14.27 14,033,737 -0.29(-1.99%)
Jun 10, 2013 14.55 14.72 14.43 14.56 11,597,005 +0.06(+0.44%)
Jun 07, 2013 14.89 14.89 14.45 14.49 11,548,818 -0.28(-1.89%)
Jun 06, 2013 14.46 14.78 14.41 14.77 11,658,696 +0.28(+1.93%)
Jun 05, 2013 14.66 14.71 14.44 14.49 11,412,721 -0.13(-0.88%)
Jun 04, 2013 14.50 14.75 14.34 14.62 11,861,957 +0.12(+0.81%)
Jun 03, 2013 14.56 14.77 14.31 14.50 15,653,875 -0.09(-0.59%)
May 31, 2013 14.86 15.01 14.59 14.59 19,299,536 -0.32(-2.16%)
May 30, 2013 14.92 15.24 14.84 14.91 12,525,239 -0.12(-0.79%)
May 29, 2013 14.78 15.13 14.18 15.03 34,233,836 +0.08(+0.50%)
May 28, 2013 15.58 15.61 14.84 14.95 22,515,156 -0.54(-3.47%)
May 24, 2013 15.48 15.56 15.34 15.49 5,944,437 +0.00(+0.00%)
May 23, 2013 15.45 15.59 15.09 15.49 12,634,028 -0.11(-0.69%)
May 22, 2013 15.75 16.06 15.52 15.60 13,110,239 -0.14(-0.89%)
May 21, 2013 15.90 15.92 15.74 15.74 10,503,146 -0.16(-1.01%)
May 20, 2013 16.08 16.10 15.90 15.90 6,879,513 -0.23(-1.40%)
May 17, 2013 16.15 16.19 16.00 16.13 11,498,560 -0.03(-0.20%)
May 16, 2013 15.96 16.27 15.92 16.16 11,066,544 +0.24(+1.48%)
May 15, 2013 15.80 15.99 15.74 15.92 11,451,619 +0.10(+0.61%)
May 13, 2013 16.14 16.18 15.63 15.83 18,462,896 -0.34(-2.13%)
May 10, 2013 16.32 16.38 16.05 16.17 10,367,363 -0.15(-0.92%)
May 09, 2013 16.36 16.44 16.28 16.32 6,082,443 -0.08(-0.46%)
May 08, 2013 16.20 16.41 16.20 16.39 7,957,519 +0.19(+1.19%)
May 07, 2013 16.23 16.28 16.15 16.20 9,717,130 +0.03(+0.20%)
May 06, 2013 16.24 16.33 16.09 16.17 11,776,497 -0.08(-0.46%)
May 03, 2013 16.58 16.65 16.20 16.24 18,070,794 -0.41(-2.45%)
May 02, 2013 16.91 16.94 16.60 16.65 15,343,394 -0.35(-2.08%)
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.