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 (%)
Aug 30, 2013 12.91 13.05 12.86 12.93 8,313,726 +0.01(+0.09%)
Aug 29, 2013 12.53 12.97 12.50 12.92 10,926,241 +0.33(+2.64%)
Aug 28, 2013 12.71 12.75 12.52 12.59 6,620,363 -0.20(-1.56%)
Aug 27, 2013 12.61 12.94 12.59 12.79 8,945,885 +0.11(+0.87%)
Aug 26, 2013 12.75 12.83 12.60 12.68 8,062,415 +0.02(+0.17%)
Aug 23, 2013 12.33 12.69 12.29 12.66 10,718,153 +0.41(+3.35%)
Aug 22, 2013 12.19 12.29 12.09 12.25 10,170,335 +0.12(+1.01%)
Aug 21, 2013 12.17 12.32 11.98 12.13 11,383,681 -0.10(-0.82%)
Aug 20, 2013 11.91 12.31 11.89 12.23 14,494,617 +0.41(+3.47%)
Aug 19, 2013 12.47 12.49 11.78 11.82 29,138,450 -0.68(-5.41%)
Aug 16, 2013 12.74 12.75 12.47 12.49 10,687,913 -0.24(-1.92%)
Aug 15, 2013 12.87 12.87 12.66 12.74 11,891,875 -0.29(-2.21%)
Aug 14, 2013 12.89 13.09 12.86 13.02 7,011,010 +0.14(+1.12%)
Aug 13, 2013 13.21 13.24 12.88 12.88 11,514,529 -0.39(-2.92%)
Aug 12, 2013 13.26 13.38 13.23 13.27 8,471,489 +0.03(+0.25%)
Aug 09, 2013 13.46 13.48 13.20 13.23 8,725,459 -0.20(-1.49%)
Aug 08, 2013 12.93 13.46 12.91 13.43 15,168,180 +0.53(+4.12%)
Aug 07, 2013 12.78 12.95 12.76 12.90 7,811,755 +0.04(+0.34%)
Aug 06, 2013 12.79 12.89 12.69 12.86 8,145,193 +0.04(+0.35%)
Aug 05, 2013 13.01 13.02 12.77 12.81 11,336,903 -0.19(-1.45%)
Aug 02, 2013 13.03 13.16 12.92 13.00 11,815,016 +0.14(+1.12%)
Aug 01, 2013 13.19 13.21 12.86 12.86 10,033,311 -0.35(-2.68%)
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%)
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.