Annaly Capital Management Inc (NY: NLY )

19.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 15.77 15.88 15.66 15.83 5,171,300 +0.08(+0.48%)
Apr 28, 2016 15.71 15.77 15.65 15.75 3,746,480 +0.03(+0.19%)
Apr 27, 2016 15.63 15.74 15.56 15.72 3,457,919 +0.06(+0.39%)
Apr 26, 2016 15.80 15.86 15.57 15.66 5,430,168 -0.11(-0.67%)
Apr 25, 2016 15.54 15.77 15.53 15.77 4,347,695 +0.23(+1.47%)
Apr 22, 2016 15.60 15.67 15.53 15.54 3,801,557 -0.08(-0.49%)
Apr 21, 2016 15.77 15.81 15.57 15.62 6,118,477 -0.18(-1.15%)
Apr 20, 2016 15.89 15.94 15.80 15.80 3,540,650 -0.08(-0.48%)
Apr 19, 2016 15.83 15.88 15.78 15.88 4,112,196 +0.06(+0.38%)
Apr 18, 2016 15.80 15.86 15.74 15.81 4,061,635 +0.00(+0.00%)
Apr 15, 2016 15.77 15.83 15.71 15.81 3,476,819 +0.09(+0.58%)
Apr 14, 2016 15.83 15.83 15.68 15.72 4,174,301 -0.05(-0.29%)
Apr 13, 2016 15.77 15.81 15.65 15.77 6,251,731 +0.03(+0.19%)
Apr 12, 2016 15.83 15.85 15.68 15.74 5,643,630 -0.12(-0.77%)
Apr 11, 2016 15.44 15.88 15.44 15.86 24,762,860 +0.05(+0.29%)
Apr 08, 2016 15.75 15.83 15.72 15.81 3,453,970 +0.09(+0.58%)
Apr 07, 2016 15.60 15.77 15.59 15.72 4,701,485 +0.12(+0.78%)
Apr 06, 2016 15.63 15.70 15.53 15.60 3,641,414 -0.03(-0.19%)
Apr 05, 2016 15.54 15.69 15.54 15.63 6,384,013 +0.03(+0.19%)
Apr 04, 2016 15.69 15.71 15.54 15.60 3,571,590 -0.11(-0.68%)
Apr 01, 2016 15.56 15.72 15.50 15.71 7,779,807 +0.12(+0.78%)
Mar 31, 2016 15.50 15.66 15.44 15.59 7,992,058 +0.12(+0.79%)
Mar 30, 2016 15.48 15.62 15.45 15.47 4,572,781 +0.05(+0.30%)
Mar 29, 2016 15.39 15.44 15.16 15.42 8,869,710 +0.06(+0.40%)
Mar 28, 2016 15.42 15.44 15.29 15.36 4,652,429 -0.04(-0.29%)
Mar 24, 2016 15.34 15.40 15.40 15.40 4,631,781 +0.03(+0.19%)
Mar 23, 2016 15.42 15.43 15.36 15.37 4,650,664 -0.04(-0.29%)
Mar 22, 2016 15.43 15.46 15.34 15.42 3,926,261 +0.01(+0.10%)
Mar 21, 2016 15.36 15.46 15.36 15.40 4,196,700 +0.04(+0.29%)
Mar 18, 2016 15.37 15.43 15.30 15.36 6,474,826 +0.03(+0.19%)
Mar 17, 2016 15.31 15.45 15.23 15.33 7,646,079 +0.07(+0.48%)
Mar 16, 2016 15.15 15.29 15.08 15.26 3,954,101 +0.12(+0.78%)
Mar 15, 2016 15.11 15.18 14.98 15.14 3,889,053 +0.04(+0.29%)
Mar 14, 2016 15.18 15.22 15.06 15.09 5,424,120 -0.18(-1.16%)
Mar 11, 2016 15.18 15.27 15.15 15.27 5,323,792 +0.18(+1.17%)
Mar 10, 2016 15.20 15.20 14.93 15.09 4,338,432 -0.07(-0.49%)
Mar 09, 2016 15.11 15.20 15.02 15.17 3,455,461 +0.07(+0.49%)
Mar 08, 2016 15.15 15.20 14.96 15.09 4,063,017 -0.07(-0.49%)
Mar 07, 2016 15.20 15.29 15.06 15.17 5,583,451 +0.00(+0.00%)
Mar 04, 2016 15.14 15.21 15.11 15.17 4,807,066 +0.03(+0.19%)
Mar 03, 2016 15.05 15.20 15.01 15.14 4,828,652 +0.13(+0.89%)
Mar 02, 2016 14.92 15.05 14.86 15.01 5,027,224 +0.09(+0.59%)
Mar 01, 2016 15.05 15.06 14.85 14.92 5,639,227 -0.03(-0.20%)
Feb 29, 2016 15.05 15.14 14.93 14.95 8,896,269 -0.07(-0.49%)
Feb 26, 2016 15.05 15.17 15.01 15.02 6,359,945 +0.03(+0.20%)
Feb 25, 2016 14.98 15.05 14.78 14.99 6,732,771 +0.24(+1.60%)
Feb 24, 2016 14.77 14.89 14.64 14.75 7,067,253 -0.06(-0.40%)
Feb 23, 2016 14.75 14.99 14.75 14.81 8,021,529 +0.07(+0.50%)
Feb 22, 2016 14.71 14.78 14.64 14.74 6,179,246 +0.10(+0.71%)
Feb 19, 2016 14.61 14.67 14.57 14.64 3,995,180 -0.03(-0.20%)
Feb 18, 2016 14.65 14.70 14.55 14.67 5,006,724 +0.06(+0.40%)
Feb 17, 2016 14.55 14.72 14.47 14.61 6,581,279 +0.10(+0.71%)
Feb 16, 2016 14.41 14.52 14.33 14.50 5,479,501 +0.15(+1.03%)
Feb 12, 2016 14.22 14.36 14.36 14.36 4,084,003 +0.21(+1.46%)
Feb 11, 2016 14.27 14.33 14.05 14.15 4,685,456 -0.24(-1.64%)
Feb 10, 2016 14.43 14.50 14.30 14.39 4,187,575 -0.03(-0.20%)
Feb 09, 2016 14.47 14.50 14.22 14.41 6,342,928 -0.09(-0.61%)
Feb 08, 2016 14.33 14.53 14.25 14.50 5,340,107 +0.15(+1.03%)
Feb 05, 2016 14.34 14.46 14.25 14.36 4,789,620 -0.01(-0.10%)
Feb 04, 2016 14.27 14.53 14.27 14.37 7,898,770 +0.10(+0.72%)
Feb 03, 2016 14.25 14.39 14.19 14.27 6,972,254 +0.04(+0.31%)
Feb 02, 2016 14.02 14.27 13.90 14.22 6,638,117 +0.16(+1.15%)
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.