Annaly Capital Management Inc (NY: NLY )

21.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 14.14 14.43 14.43 14.43 14,513,826 +0.29(+2.05%)
Dec 30, 2013 14.21 14.24 14.07 14.14 16,403,181 -0.09(-0.61%)
Dec 27, 2013 14.29 14.33 14.20 14.23 8,917,312 +0.01(+0.10%)
Dec 26, 2013 14.20 14.31 14.20 14.21 9,443,961 +0.01(+0.10%)
Dec 24, 2013 14.34 14.40 14.19 14.20 4,251,375 -0.17(-1.17%)
Dec 23, 2013 14.20 14.47 14.17 14.37 14,519,858 +0.18(+1.29%)
Dec 20, 2013 13.99 14.24 13.98 14.19 19,020,142 +0.32(+2.33%)
Dec 19, 2013 14.16 14.17 13.79 13.86 20,765,412 -0.49(-3.42%)
Dec 18, 2013 14.12 14.57 13.99 14.36 14,924,911 +0.18(+1.29%)
Dec 17, 2013 13.91 14.21 13.84 14.17 12,812,410 +0.38(+2.75%)
Dec 16, 2013 13.96 13.98 13.75 13.79 9,300,831 -0.17(-1.21%)
Dec 13, 2013 14.09 14.17 13.92 13.96 6,626,709 -0.04(-0.30%)
Dec 12, 2013 14.00 14.14 13.88 14.00 7,090,972 -0.01(-0.10%)
Dec 11, 2013 14.29 14.30 14.02 14.02 7,991,360 -0.31(-2.16%)
Dec 10, 2013 14.13 14.44 14.11 14.33 13,909,953 +0.27(+1.90%)
Dec 09, 2013 13.62 14.07 13.61 14.06 10,665,716 +0.38(+2.77%)
Dec 06, 2013 13.89 13.92 13.57 13.68 11,823,409 -0.17(-1.22%)
Dec 05, 2013 13.89 14.00 13.84 13.85 11,350,039 -0.27(-1.89%)
Dec 04, 2013 13.96 14.20 13.80 14.12 10,944,116 -0.01(-0.10%)
Dec 03, 2013 14.02 14.14 14.06 14.13 8,040,002 +0.07(+0.50%)
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.