Annaly Capital Management Inc (NY: NLY )

8.660 USD -0.070 (-0.80%)
Official Closing Price Updated: 7:38 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 13.77 14.04 13.77 14.02 17,827,422 +0.01(+0.07%)
Dec 28, 2012 14.05 14.08 13.94 14.01 12,874,098 -0.10(-0.71%)
Dec 27, 2012 14.11 14.26 14.06 14.11 17,298,258 -0.13(-0.91%)
Dec 26, 2012 14.08 14.29 14.05 14.24 24,367,404 -0.34(-2.33%)
Dec 24, 2012 14.71 14.71 14.53 14.58 8,476,384 -0.18(-1.22%)
Dec 21, 2012 14.64 14.76 14.54 14.76 23,843,898 +0.00(+0.00%)
Dec 20, 2012 14.59 14.83 14.50 14.76 30,387,691 +0.17(+1.17%)
Dec 19, 2012 14.31 14.61 14.28 14.59 20,674,077 +0.32(+2.24%)
Dec 18, 2012 14.16 14.27 14.10 14.27 13,794,529 +0.08(+0.56%)
Dec 17, 2012 14.37 14.38 14.11 14.19 9,891,496 -0.11(-0.77%)
Dec 14, 2012 14.30 14.38 14.25 14.30 12,072,704 -0.03(-0.21%)
Dec 13, 2012 14.30 14.41 14.26 14.33 9,324,975 -0.09(-0.62%)
Dec 12, 2012 14.44 14.59 14.31 14.42 13,875,666 -0.02(-0.14%)
Dec 11, 2012 14.70 14.74 14.42 14.44 12,255,373 -0.24(-1.63%)
Dec 10, 2012 14.45 14.74 14.42 14.68 15,015,871 +0.23(+1.59%)
Dec 07, 2012 14.49 14.65 14.40 14.45 11,666,614 +0.06(+0.42%)
Dec 06, 2012 14.41 14.61 14.34 14.39 8,027,863 -0.01(-0.07%)
Dec 05, 2012 14.42 14.43 14.33 14.40 10,214,587 -0.02(-0.14%)
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.