Annaly Capital Management Inc (NY: NLY )

19.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 17.07 17.11 16.87 16.97 6,184,277 -0.25(-1.45%)
Nov 29, 2016 16.99 17.22 16.94 17.22 2,746,652 +0.25(+1.47%)
Nov 28, 2016 16.79 17.07 16.79 16.97 3,222,056 +0.20(+1.19%)
Nov 25, 2016 16.74 16.85 16.71 16.77 1,411,574 +0.03(+0.20%)
Nov 23, 2016 16.74 16.74 16.74 0 -0.13(-0.79%)
Nov 22, 2016 16.89 16.94 16.86 16.87 3,943,247 +0.05(+0.30%)
Nov 21, 2016 16.66 16.87 16.64 16.82 3,470,431 +0.22(+1.30%)
Nov 18, 2016 16.66 16.74 16.57 16.61 3,660,813 -0.07(-0.40%)
Nov 17, 2016 16.71 16.85 16.66 16.67 2,778,765 -0.03(-0.20%)
Nov 16, 2016 16.79 16.87 16.69 16.71 3,187,203 -0.07(-0.40%)
Nov 15, 2016 16.62 16.79 16.61 16.77 4,238,924 +0.13(+0.80%)
Nov 14, 2016 16.77 16.77 16.52 16.64 4,699,541 -0.12(-0.69%)
Nov 11, 2016 16.61 16.84 16.61 16.76 3,692,501 +0.15(+0.90%)
Nov 10, 2016 17.01 17.01 16.52 16.61 8,749,213 -0.33(-1.96%)
Nov 09, 2016 16.86 17.13 16.82 16.94 7,371,351 -0.22(-1.26%)
Nov 08, 2016 17.11 17.26 17.09 17.16 3,653,638 +0.12(+0.68%)
Nov 07, 2016 17.19 17.31 16.99 17.04 3,178,386 -0.07(-0.39%)
Nov 04, 2016 16.97 17.17 16.92 17.11 3,581,765 +0.15(+0.88%)
Nov 03, 2016 16.96 17.25 16.88 16.96 4,772,913 +0.05(+0.29%)
Nov 02, 2016 17.01 17.02 16.84 16.91 4,164,823 -0.08(-0.49%)
Nov 01, 2016 17.21 17.26 16.94 16.99 4,388,022 -0.22(-1.25%)
Oct 31, 2016 17.07 17.24 17.01 17.21 5,512,910 +0.23(+1.37%)
Oct 28, 2016 16.87 17.02 16.77 16.97 3,423,054 +0.05(+0.29%)
Oct 27, 2016 17.26 17.30 16.89 16.92 4,563,045 -0.37(-2.11%)
Oct 26, 2016 17.19 17.32 17.18 17.29 3,207,757 +0.07(+0.39%)
Oct 25, 2016 16.92 17.24 16.91 17.22 4,347,346 +0.33(+1.97%)
Oct 24, 2016 16.79 16.90 16.74 16.89 3,614,605 +0.15(+0.89%)
Oct 21, 2016 16.81 16.82 16.74 16.74 2,679,034 -0.08(-0.49%)
Oct 20, 2016 16.79 16.89 16.74 16.82 2,297,158 +0.03(+0.20%)
Oct 19, 2016 16.82 16.86 16.74 16.79 2,438,393 +0.02(+0.10%)
Oct 18, 2016 16.86 16.87 16.72 16.77 2,419,389 +0.00(+0.00%)
Oct 17, 2016 16.86 16.92 16.72 16.77 3,630,104 -0.08(-0.49%)
Oct 14, 2016 17.06 17.06 16.86 16.86 2,659,880 -0.18(-1.07%)
Oct 13, 2016 16.72 17.04 16.70 17.04 2,533,823 +0.27(+1.58%)
Oct 12, 2016 16.66 16.87 16.61 16.77 2,739,861 +0.15(+0.90%)
Oct 11, 2016 16.69 16.73 16.61 16.62 2,721,207 -0.08(-0.50%)
Oct 10, 2016 16.69 16.85 16.66 16.71 2,246,313 +0.07(+0.40%)
Oct 07, 2016 16.51 16.73 16.46 16.64 6,483,463 +0.20(+1.21%)
Oct 06, 2016 16.62 16.66 16.41 16.44 6,010,554 -0.15(-0.90%)
Oct 05, 2016 16.72 16.84 16.57 16.59 6,523,490 -0.10(-0.60%)
Oct 04, 2016 17.21 17.22 16.62 16.69 9,049,110 -0.53(-3.09%)
Oct 03, 2016 17.39 17.39 17.22 17.22 3,744,169 -0.22(-1.24%)
Sep 30, 2016 17.34 17.47 17.21 17.44 4,881,771 +0.08(+0.48%)
Sep 29, 2016 17.45 17.49 17.22 17.35 4,725,168 -0.07(-0.38%)
Sep 28, 2016 17.64 17.69 17.34 17.42 5,983,267 -0.23(-1.28%)
Sep 27, 2016 17.68 17.76 17.63 17.65 5,885,626 -0.05(-0.28%)
Sep 26, 2016 17.48 17.72 17.48 17.70 5,913,566 +0.21(+1.21%)
Sep 23, 2016 17.52 17.53 17.40 17.48 3,932,437 -0.06(-0.37%)
Sep 22, 2016 17.42 17.57 17.40 17.55 4,372,062 +0.19(+1.12%)
Sep 21, 2016 17.18 17.40 17.02 17.36 4,695,340 +0.23(+1.32%)
Sep 20, 2016 17.11 17.23 17.08 17.13 4,452,388 +0.06(+0.38%)
Sep 19, 2016 16.97 17.26 16.97 17.06 6,799,023 +0.10(+0.57%)
Sep 16, 2016 17.02 17.06 16.85 16.97 6,552,299 -0.10(-0.57%)
Sep 15, 2016 17.03 17.16 16.93 17.06 4,983,854 +0.03(+0.19%)
Sep 14, 2016 17.05 17.21 17.02 17.03 4,097,982 -0.02(-0.10%)
Sep 13, 2016 17.19 17.29 17.00 17.05 5,138,223 -0.19(-1.13%)
Sep 12, 2016 16.87 17.36 16.74 17.24 9,176,158 +0.29(+1.72%)
Sep 09, 2016 17.53 17.55 16.95 16.95 8,611,588 -0.63(-3.59%)
Sep 08, 2016 17.81 17.83 17.58 17.58 3,674,067 -0.23(-1.27%)
Sep 07, 2016 17.66 17.90 17.66 17.81 4,615,224 +0.11(+0.64%)
Sep 06, 2016 17.66 17.73 17.57 17.70 4,011,035 +0.05(+0.28%)
Sep 02, 2016 17.37 17.65 17.65 17.65 2,957,779 +0.29(+1.68%)
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.