Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 12.79 12.93 12.76 12.76 10,163,439 -0.03(-0.22%)
Jun 29, 2015 12.86 12.96 12.76 12.79 7,217,579 -0.14(-1.07%)
Jun 26, 2015 13.15 13.15 12.92 12.93 8,170,993 -0.22(-1.69%)
Jun 25, 2015 13.29 13.29 13.15 13.15 5,849,251 -0.12(-0.91%)
Jun 24, 2015 13.34 13.38 13.27 13.27 5,150,878 -0.07(-0.50%)
Jun 23, 2015 13.34 13.38 13.29 13.34 4,128,605 +0.04(+0.30%)
Jun 22, 2015 13.37 13.44 13.30 13.30 4,312,162 -0.01(-0.10%)
Jun 19, 2015 13.48 13.52 13.31 13.31 12,576,144 -0.15(-1.10%)
Jun 18, 2015 13.41 13.48 13.39 13.46 7,059,626 +0.07(+0.50%)
Jun 17, 2015 13.21 13.42 13.19 13.39 8,592,113 +0.16(+1.22%)
Jun 16, 2015 13.25 13.29 13.19 13.23 5,364,415 -0.03(-0.20%)
Jun 15, 2015 13.35 13.39 13.23 13.26 5,881,434 -0.11(-0.81%)
Jun 12, 2015 13.41 13.44 13.31 13.37 3,036,672 -0.07(-0.50%)
Jun 11, 2015 13.27 13.45 13.27 13.44 6,815,609 +0.18(+1.32%)
Jun 10, 2015 13.22 13.30 13.19 13.26 6,093,165 +0.01(+0.10%)
Jun 09, 2015 13.30 13.38 13.18 13.25 7,488,054 -0.09(-0.71%)
Jun 08, 2015 13.37 13.42 13.29 13.34 10,661,127 -0.04(-0.30%)
Jun 05, 2015 13.45 13.58 13.35 13.38 13,324,091 -0.19(-1.39%)
Jun 04, 2015 13.57 13.64 13.52 13.57 10,757,758 -0.07(-0.49%)
Jun 03, 2015 13.76 13.76 13.56 13.64 7,880,635 -0.15(-1.07%)
Jun 02, 2015 13.88 13.89 13.74 13.79 5,407,891 -0.15(-1.06%)
Jun 01, 2015 14.07 14.05 13.89 13.93 5,715,215 -0.12(-0.86%)
May 29, 2015 13.96 14.05 13.91 14.05 27,694,754 +0.15(+1.06%)
May 28, 2015 13.80 13.97 13.80 13.91 9,695,453 +0.09(+0.68%)
May 27, 2015 13.76 13.87 13.74 13.81 5,232,754 +0.04(+0.29%)
May 26, 2015 13.79 13.81 13.76 13.77 4,085,794 -0.03(-0.19%)
May 22, 2015 13.80 13.80 13.80 13.80 5,423,192 +0.03(+0.20%)
May 21, 2015 13.76 13.83 13.74 13.77 4,863,193 +0.03(+0.20%)
May 20, 2015 13.73 13.81 13.73 13.74 6,036,009 +0.03(+0.20%)
May 19, 2015 13.73 13.80 13.66 13.72 6,635,556 -0.03(-0.20%)
May 18, 2015 13.66 13.74 13.65 13.74 3,284,081 +0.04(+0.29%)
May 15, 2015 13.62 13.73 13.60 13.70 4,267,265 +0.08(+0.59%)
May 14, 2015 13.56 13.65 13.56 13.62 2,795,542 +0.09(+0.70%)
May 13, 2015 13.62 13.66 13.52 13.53 4,011,678 -0.07(-0.49%)
May 12, 2015 13.46 13.66 13.45 13.60 5,381,363 +0.12(+0.90%)
May 11, 2015 13.56 13.56 13.45 13.48 7,200,293 -0.12(-0.89%)
May 08, 2015 13.61 13.68 13.49 13.60 5,463,604 +0.05(+0.40%)
May 07, 2015 13.33 13.57 13.13 13.54 10,772,838 +0.11(+0.80%)
May 06, 2015 13.49 13.50 13.38 13.44 8,434,503 -0.08(-0.60%)
May 05, 2015 13.65 13.65 13.49 13.52 6,388,488 -0.15(-1.08%)
May 04, 2015 13.60 13.69 13.58 13.66 6,328,218 +0.04(+0.30%)
May 01, 2015 13.53 13.68 13.56 13.62 6,039,878 +0.07(+0.50%)
Apr 30, 2015 13.64 13.65 13.48 13.56 12,765,321 -0.04(-0.30%)
Apr 29, 2015 13.54 13.66 13.54 13.60 9,128,265 -0.07(-0.49%)
Apr 28, 2015 13.74 13.79 13.60 13.66 5,963,967 -0.11(-0.78%)
Apr 27, 2015 13.77 13.81 13.76 13.77 3,804,713 -0.03(-0.19%)
Apr 24, 2015 13.81 13.83 13.77 13.80 3,258,106 -0.01(-0.10%)
Apr 23, 2015 13.83 13.84 13.79 13.81 3,153,595 -0.01(-0.10%)
Apr 22, 2015 13.81 13.84 13.76 13.83 3,114,820 +0.03(+0.20%)
Apr 21, 2015 13.89 13.93 13.79 13.80 4,481,870 -0.09(-0.68%)
Apr 20, 2015 13.87 13.89 13.83 13.89 4,392,937 +0.04(+0.29%)
Apr 17, 2015 13.84 13.92 13.83 13.85 4,248,597 +0.00(+0.00%)
Apr 16, 2015 13.81 13.91 13.74 13.85 4,051,717 +0.04(+0.29%)
Apr 15, 2015 13.88 13.95 13.81 13.81 5,972,997 -0.08(-0.58%)
Apr 14, 2015 13.97 14.01 13.88 13.89 6,796,867 -0.04(-0.29%)
Apr 13, 2015 13.99 14.03 13.93 13.93 6,117,336 -0.07(-0.48%)
Apr 10, 2015 13.96 14.07 13.96 14.00 4,225,221 +0.08(+0.58%)
Apr 09, 2015 14.01 14.05 13.92 13.92 7,267,626 -0.09(-0.67%)
Apr 08, 2015 13.96 14.07 13.95 14.01 7,359,308 -0.01(-0.10%)
Apr 07, 2015 14.19 14.20 14.01 14.03 6,808,434 -0.13(-0.95%)
Apr 06, 2015 14.07 14.20 14.07 14.16 3,902,794 +0.09(+0.67%)
Apr 02, 2015 14.08 14.07 14.07 14.07 3,097,311 +0.01(+0.10%)
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.