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 (%)
May 31, 2012 15.76 15.87 15.72 15.81 8,686,193 +0.04(+0.24%)
May 30, 2012 15.94 15.96 15.77 15.77 7,554,113 -0.17(-1.07%)
May 29, 2012 15.95 15.97 15.77 15.94 7,360,626 +0.06(+0.36%)
May 25, 2012 15.83 15.91 15.78 15.89 4,755,629 +0.10(+0.60%)
May 24, 2012 15.78 15.82 15.70 15.79 6,449,434 +0.07(+0.42%)
May 23, 2012 15.69 15.75 15.60 15.73 8,046,653 +0.04(+0.24%)
May 22, 2012 15.66 15.73 15.62 15.69 9,584,474 +0.02(+0.12%)
May 21, 2012 15.44 15.68 15.42 15.67 7,701,603 +0.30(+1.98%)
May 18, 2012 15.54 15.54 15.34 15.36 10,221,572 -0.15(-0.98%)
May 17, 2012 15.71 15.76 15.51 15.52 10,598,404 -0.23(-1.45%)
May 16, 2012 15.71 15.80 15.71 15.74 9,442,794 +0.07(+0.42%)
May 15, 2012 15.69 15.79 15.67 15.68 8,204,610 -0.05(-0.30%)
May 14, 2012 15.74 15.84 15.71 15.73 7,578,092 -0.12(-0.78%)
May 11, 2012 15.84 15.89 15.79 15.85 5,740,744 -0.03(-0.18%)
May 10, 2012 15.79 15.93 15.74 15.88 9,147,641 +0.16(+1.03%)
May 09, 2012 15.67 15.85 15.51 15.72 19,470,676 +0.05(+0.30%)
May 08, 2012 15.52 15.67 15.52 15.67 8,064,309 +0.15(+0.98%)
May 07, 2012 15.51 15.56 15.48 15.52 12,160,220 -0.04(-0.24%)
May 04, 2012 15.66 15.71 15.54 15.55 9,412,124 -0.15(-0.97%)
May 03, 2012 15.62 15.82 15.56 15.71 19,073,258 +0.21(+1.35%)
May 02, 2012 15.58 15.60 15.48 15.50 7,913,112 -0.11(-0.73%)
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.