Annaly Capital Management Inc (NY: NLY )

19.48 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 15.19 15.25 15.15 15.18 2,678,224 +0.00(+0.00%)
Nov 26, 2014 15.23 15.18 15.18 15.18 3,258,508 -0.05(-0.35%)
Nov 25, 2014 15.21 15.23 15.17 15.23 3,957,437 +0.01(+0.09%)
Nov 24, 2014 15.17 15.26 15.10 15.22 3,629,787 +0.07(+0.43%)
Nov 21, 2014 15.21 15.21 15.06 15.15 3,445,387 -0.03(-0.17%)
Nov 20, 2014 15.14 15.21 15.07 15.18 2,264,058 +0.07(+0.44%)
Nov 19, 2014 15.11 15.18 15.06 15.11 2,238,919 -0.04(-0.26%)
Nov 18, 2014 15.15 15.19 15.09 15.15 3,352,824 +0.00(+0.00%)
Nov 17, 2014 15.02 15.15 15.01 15.15 4,181,785 +0.08(+0.52%)
Nov 14, 2014 14.96 15.07 14.94 15.07 3,936,680 +0.11(+0.70%)
Nov 13, 2014 14.93 15.02 14.90 14.97 2,256,105 +0.04(+0.26%)
Nov 12, 2014 14.89 14.93 14.82 14.93 3,305,610 +0.04(+0.27%)
Nov 11, 2014 14.90 14.94 14.82 14.89 3,135,072 -0.01(-0.09%)
Nov 10, 2014 14.81 14.93 14.81 14.90 4,122,343 +0.04(+0.27%)
Nov 07, 2014 14.81 14.89 14.77 14.86 7,693,399 +0.01(+0.09%)
Nov 06, 2014 14.86 15.02 14.84 14.85 4,472,837 -0.09(-0.62%)
Nov 05, 2014 14.94 14.96 14.83 14.94 4,204,537 +0.00(+0.00%)
Nov 04, 2014 15.03 15.09 14.85 14.94 3,680,944 -0.08(-0.53%)
Nov 03, 2014 15.01 15.14 14.99 15.02 3,945,954 -0.01(-0.09%)
Oct 31, 2014 15.01 15.03 14.89 15.03 5,530,986 +0.09(+0.62%)
Oct 30, 2014 14.82 14.96 14.78 14.94 3,505,803 +0.11(+0.71%)
Oct 29, 2014 15.02 15.06 14.74 14.84 6,352,189 -0.24(-1.57%)
Oct 28, 2014 15.06 15.11 14.98 15.07 3,613,754 +0.03(+0.17%)
Oct 27, 2014 14.96 15.07 14.97 15.05 6,267,480 +0.08(+0.53%)
Oct 24, 2014 14.92 14.97 14.86 14.97 4,445,446 +0.09(+0.62%)
Oct 23, 2014 14.94 14.96 14.82 14.88 2,943,023 -0.05(-0.35%)
Oct 22, 2014 14.92 15.03 14.88 14.93 3,764,220 +0.03(+0.18%)
Oct 21, 2014 14.88 14.97 14.80 14.90 4,400,761 +0.03(+0.18%)
Oct 20, 2014 14.74 14.88 14.69 14.88 4,014,055 +0.12(+0.80%)
Oct 17, 2014 14.77 14.82 14.72 14.76 5,107,167 +0.00(+0.00%)
Oct 16, 2014 14.77 14.82 14.61 14.76 8,452,837 -0.07(-0.44%)
Oct 15, 2014 15.03 15.15 14.76 14.82 10,824,726 -0.11(-0.71%)
Oct 14, 2014 14.93 15.01 14.86 14.93 6,610,014 +0.08(+0.53%)
Oct 13, 2014 14.76 14.98 14.73 14.85 7,108,033 +0.12(+0.81%)
Oct 10, 2014 14.80 14.92 14.72 14.73 6,684,819 -0.05(-0.36%)
Oct 09, 2014 14.76 14.94 14.68 14.78 12,300,899 +0.07(+0.45%)
Oct 08, 2014 14.48 14.74 14.43 14.72 8,862,544 +0.28(+1.92%)
Oct 07, 2014 14.30 14.52 14.24 14.44 7,103,068 +0.17(+1.20%)
Oct 06, 2014 14.22 14.36 14.20 14.27 4,932,823 +0.05(+0.37%)
Oct 03, 2014 14.18 14.27 14.10 14.22 5,965,355 -0.01(-0.09%)
Oct 02, 2014 14.38 14.44 14.16 14.23 7,128,203 -0.22(-1.55%)
Oct 01, 2014 14.10 14.49 14.07 14.45 9,725,633 +0.38(+2.72%)
Sep 30, 2014 14.31 14.34 14.05 14.07 10,440,003 -0.24(-1.66%)
Sep 29, 2014 14.36 14.39 14.26 14.31 7,544,735 -0.08(-0.55%)
Sep 26, 2014 14.47 14.48 14.03 14.39 10,943,280 -0.10(-0.71%)
Sep 25, 2014 14.41 14.52 14.38 14.49 6,748,444 +0.08(+0.53%)
Sep 24, 2014 14.40 14.52 14.36 14.41 5,263,935 +0.03(+0.18%)
Sep 23, 2014 14.43 14.45 14.38 14.39 4,297,420 -0.03(-0.18%)
Sep 22, 2014 14.54 14.61 14.40 14.41 5,283,812 -0.09(-0.62%)
Sep 19, 2014 14.45 14.58 14.39 14.50 10,456,617 +0.09(+0.62%)
Sep 18, 2014 14.62 14.63 14.31 14.41 8,903,211 -0.21(-1.40%)
Sep 17, 2014 14.70 14.74 14.57 14.62 6,064,120 -0.04(-0.26%)
Sep 16, 2014 14.59 14.73 14.45 14.66 7,895,512 +0.06(+0.44%)
Sep 15, 2014 14.59 14.70 14.56 14.59 4,203,251 +0.00(+0.00%)
Sep 12, 2014 14.94 14.98 14.57 14.59 11,514,105 -0.44(-2.90%)
Sep 11, 2014 15.02 15.11 14.97 15.03 4,533,028 +0.01(+0.09%)
Sep 10, 2014 15.07 15.11 14.98 15.02 7,457,938 -0.09(-0.59%)
Sep 09, 2014 15.13 15.20 15.07 15.11 6,295,816 -0.03(-0.17%)
Sep 08, 2014 15.15 15.16 15.07 15.13 3,355,742 -0.03(-0.17%)
Sep 05, 2014 15.11 15.16 15.09 15.16 5,651,826 +0.10(+0.68%)
Sep 04, 2014 15.20 15.20 15.00 15.06 6,631,826 -0.14(-0.93%)
Sep 03, 2014 15.20 15.25 15.16 15.20 8,331,968 +0.08(+0.51%)
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.