Annaly Capital Management Inc (NY: NLY )

7.180 USD -0.200 (-2.71%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 16.96 17.13 16.88 16.96 16,320,380 +0.20(+1.19%)
May 27, 2010 16.53 16.77 16.41 16.76 13,133,909 +0.53(+3.27%)
May 26, 2010 16.57 16.62 16.15 16.23 95,137 -0.17(-1.04%)
May 25, 2010 15.63 16.40 15.53 16.40 2,447 +0.64(+4.06%)
May 24, 2010 16.07 16.07 15.76 15.76 14,695,271 +0.04(+0.25%)
May 21, 2010 15.25 15.83 15.11 15.72 15,844,607 +0.06(+0.37%)
May 20, 2010 15.43 15.66 15.34 15.66 100,573 -0.16(-1.00%)
May 19, 2010 15.83 15.97 15.61 15.82 12,888,910 -0.12(-0.75%)
May 18, 2010 16.28 16.28 15.79 15.94 82,999 -0.20(-1.24%)
May 17, 2010 15.97 16.21 15.87 16.14 12,145,411 +0.17(+1.06%)
May 14, 2010 15.97 16.01 15.75 15.97 14,439,409 +0.01(+0.06%)
May 13, 2010 15.98 16.13 15.91 15.96 11,965,445 +0.01(+0.06%)
May 12, 2010 16.02 16.16 15.93 15.95 13,571,295 -0.01(-0.06%)
May 11, 2010 16.14 16.15 15.95 15.96 201,606 -0.34(-2.09%)
May 10, 2010 16.21 16.30 16.12 16.30 14,995,652 +0.50(+3.16%)
May 07, 2010 15.75 16.00 15.53 15.80 28,650,643 +0.29(+1.87%)
May 06, 2010 15.56 16.28 14.94 15.51 17,882 -0.74(-4.55%)
May 05, 2010 16.25 16.43 16.10 16.25 12,625,998 +0.08(+0.49%)
May 04, 2010 16.85 16.90 14.09 16.17 1,261 -0.94(-5.49%)
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.