Annaly Capital Management Inc (NY: NLY )

9.130 USD +0.140 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 15.76 15.94 15.75 15.82 14,955,495 +0.08(+0.51%)
Mar 29, 2012 15.64 15.75 15.53 15.74 15,774,024 +0.17(+1.09%)
Mar 28, 2012 15.72 15.73 15.52 15.57 23,966,389 -0.67(-4.13%)
Mar 27, 2012 16.37 16.38 16.24 16.24 17,731,983 -0.06(-0.37%)
Mar 26, 2012 16.40 16.43 16.25 16.30 14,638,456 +0.01(+0.06%)
Mar 23, 2012 16.24 16.33 16.18 16.29 11,708,856 +0.11(+0.68%)
Mar 22, 2012 16.24 16.31 16.14 16.18 13,454,705 -0.16(-0.98%)
Mar 21, 2012 16.30 16.53 16.25 16.34 15,842,118 +0.23(+1.43%)
Mar 20, 2012 16.06 16.18 16.06 16.11 10,321,609 -0.02(-0.12%)
Mar 19, 2012 16.11 16.23 16.06 16.13 14,180,670 -0.01(-0.06%)
Mar 16, 2012 16.26 16.26 16.05 16.14 14,498,869 -0.08(-0.49%)
Mar 15, 2012 16.19 16.28 16.19 16.22 9,512,721 +0.02(+0.12%)
Mar 14, 2012 16.35 16.39 16.10 16.20 18,414,894 -0.20(-1.22%)
Mar 13, 2012 16.33 16.40 16.26 16.40 10,292,607 +0.12(+0.74%)
Mar 12, 2012 16.20 16.32 16.18 16.28 10,439,524 +0.12(+0.74%)
Mar 09, 2012 16.17 16.22 16.13 16.16 14,960,898 +0.01(+0.06%)
Mar 08, 2012 16.33 16.35 16.13 16.15 39,151,063 -0.32(-1.94%)
Mar 07, 2012 16.45 16.48 16.26 16.47 11,172,382 +0.04(+0.24%)
Mar 06, 2012 16.48 16.54 16.41 16.43 12,647,530 -0.17(-1.02%)
Mar 05, 2012 16.49 16.61 16.47 16.60 7,183,005 +0.10(+0.61%)
Mar 02, 2012 16.48 16.56 16.47 16.50 10,511,772 +0.00(+0.00%)
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.