Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 13.87 13.91 13.74 13.77 8,042,430 -0.10(-0.72%)
Jul 30, 2014 14.10 14.14 13.84 13.87 5,404,290 -0.29(-2.02%)
Jul 29, 2014 14.27 14.29 14.15 14.15 3,122,065 -0.09(-0.61%)
Jul 28, 2014 14.05 14.26 14.05 14.24 4,544,206 +0.19(+1.32%)
Jul 25, 2014 13.98 14.06 13.98 14.05 2,000,697 +0.05(+0.35%)
Jul 24, 2014 14.01 14.04 13.96 14.00 2,796,482 -0.01(-0.09%)
Jul 23, 2014 14.01 14.05 13.98 14.01 2,734,391 +0.00(+0.00%)
Jul 22, 2014 13.98 14.01 13.95 14.01 2,322,104 +0.04(+0.27%)
Jul 21, 2014 13.95 14.01 13.93 13.98 2,926,890 +0.02(+0.18%)
Jul 18, 2014 13.89 13.96 13.88 13.95 2,830,248 +0.10(+0.72%)
Jul 17, 2014 13.90 13.95 13.85 13.85 4,903,104 -0.07(-0.53%)
Jul 16, 2014 13.91 13.95 13.88 13.93 5,984,249 +0.01(+0.09%)
Jul 15, 2014 13.87 13.94 13.85 13.91 3,916,668 +0.02(+0.18%)
Jul 14, 2014 13.83 13.91 13.81 13.89 4,962,089 +0.04(+0.27%)
Jul 11, 2014 13.88 13.90 13.82 13.85 3,283,779 -0.02(-0.18%)
Jul 10, 2014 13.85 13.98 13.80 13.88 5,747,143 +0.04(+0.27%)
Jul 09, 2014 13.93 13.93 13.79 13.84 5,850,746 -0.01(-0.09%)
Jul 08, 2014 13.74 13.94 13.73 13.85 6,491,402 +0.12(+0.90%)
Jul 07, 2014 13.73 13.75 13.60 13.73 6,884,648 +0.01(+0.09%)
Jul 03, 2014 13.82 13.72 13.72 13.72 7,381,848 -0.19(-1.34%)
Jul 02, 2014 13.98 14.00 13.74 13.90 10,243,222 -0.11(-0.80%)
Jul 01, 2014 14.19 14.25 13.98 14.01 6,080,008 -0.16(-1.14%)
Jun 30, 2014 14.19 14.20 14.09 14.18 7,082,454 +0.01(+0.09%)
Jun 27, 2014 14.26 14.29 14.14 14.16 9,619,251 -0.05(-0.35%)
Jun 26, 2014 14.12 14.25 14.06 14.21 10,705,016 +0.10(+0.68%)
Jun 25, 2014 14.13 14.19 14.08 14.12 7,613,839 -0.01(-0.08%)
Jun 24, 2014 14.25 14.25 14.13 14.13 5,875,784 -0.07(-0.51%)
Jun 23, 2014 14.09 14.21 14.07 14.20 5,509,343 +0.12(+0.86%)
Jun 20, 2014 14.03 14.08 13.86 14.08 9,953,912 +0.10(+0.69%)
Jun 19, 2014 13.93 13.99 13.92 13.98 4,296,937 +0.06(+0.43%)
Jun 18, 2014 13.91 13.96 13.80 13.92 9,382,045 +0.05(+0.35%)
Jun 17, 2014 13.99 14.02 13.87 13.87 5,532,071 -0.13(-0.95%)
Jun 16, 2014 14.06 14.08 13.97 14.01 5,120,821 -0.06(-0.43%)
Jun 13, 2014 13.95 14.07 13.85 14.07 6,704,495 +0.12(+0.87%)
Jun 12, 2014 13.97 13.97 13.84 13.95 5,810,423 -0.04(-0.26%)
Jun 11, 2014 13.95 14.04 13.90 13.98 4,740,949 +0.04(+0.26%)
Jun 10, 2014 14.03 14.07 13.92 13.95 3,639,802 -0.11(-0.77%)
Jun 06, 2014 14.02 14.10 13.99 14.06 4,170,256 +0.07(+0.52%)
Jun 05, 2014 13.93 14.04 13.92 13.98 6,335,680 +0.08(+0.61%)
Jun 04, 2014 14.08 14.08 13.84 13.90 10,923,596 -0.17(-1.20%)
Jun 03, 2014 14.21 14.21 14.04 14.07 7,171,299 -0.15(-1.02%)
Jun 02, 2014 14.26 14.32 14.20 14.21 5,251,346 -0.04(-0.25%)
May 30, 2014 14.14 14.28 14.10 14.25 12,712,283 +0.11(+0.77%)
May 29, 2014 14.20 14.25 14.14 14.14 4,110,517 -0.06(-0.43%)
May 28, 2014 14.24 14.27 14.19 14.20 5,462,070 -0.02(-0.17%)
May 27, 2014 14.24 14.28 14.15 14.22 6,876,709 +0.01(+0.09%)
May 23, 2014 14.16 14.21 14.21 14.21 4,430,800 +0.03(+0.19%)
May 22, 2014 14.14 14.22 14.14 14.19 3,374,751 +0.01(+0.06%)
May 21, 2014 14.10 14.19 14.07 14.18 6,163,874 +0.07(+0.51%)
May 20, 2014 14.16 14.24 14.08 14.10 5,055,676 -0.07(-0.51%)
May 19, 2014 14.13 14.19 14.09 14.18 4,150,346 +0.05(+0.34%)
May 16, 2014 14.07 14.13 14.01 14.13 6,116,231 +0.01(+0.09%)
May 15, 2014 14.12 14.21 14.02 14.12 8,613,948 +0.00(+0.00%)
May 14, 2014 13.98 14.15 13.54 14.12 6,415,271 +0.18(+1.30%)
May 13, 2014 13.92 13.99 13.87 13.93 5,279,017 +0.01(+0.09%)
May 12, 2014 14.03 14.10 13.91 13.92 7,092,246 -0.12(-0.86%)
May 09, 2014 13.91 14.14 13.90 14.04 10,901,949 +0.13(+0.96%)
May 08, 2014 13.63 13.96 13.62 13.91 18,516,818 -0.40(-2.79%)
May 07, 2014 14.07 14.34 14.07 14.31 10,128,990 +0.25(+1.81%)
May 06, 2014 14.04 14.08 13.98 14.06 3,980,336 -0.01(-0.09%)
May 05, 2014 13.97 14.09 13.92 14.07 4,335,798 +0.12(+0.87%)
May 02, 2014 13.97 14.04 13.92 13.95 5,714,797 -0.14(-1.03%)
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.