Skip to main content

Annaly Capital Management Inc (NY: NLY )

19.61 +0.17 (+0.90%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 14.54 14.59 14.43 14.44 17,289,676 -0.05(-0.34%)
Mar 30, 2011 14.49 14.49 14.49 14.49 14,977,518 +0.06(+0.40%)
Mar 29, 2011 14.47 14.51 14.42 14.43 28,007,856 +0.02(+0.17%)
Mar 28, 2011 14.46 14.51 14.39 14.41 24,471,898 -0.07(-0.50%)
Mar 25, 2011 14.50 14.50 14.46 14.48 13,388,064 +0.02(+0.11%)
Mar 24, 2011 14.46 14.51 14.44 14.46 11,834,982 +0.01(+0.06%)
Mar 23, 2011 14.30 14.46 14.26 14.46 18,580,122 +0.21(+1.46%)
Mar 22, 2011 14.37 14.38 14.23 14.25 29,418,198 -0.16(-1.11%)
Mar 21, 2011 14.31 14.41 14.30 14.41 16,871,742 +0.14(+1.01%)
Mar 18, 2011 14.28 14.29 14.19 14.26 15,992,495 +0.09(+0.62%)
Mar 17, 2011 14.24 14.27 14.15 14.18 15,236,844 -0.02(-0.17%)
Mar 16, 2011 14.25 14.30 14.18 14.20 13,881,814 +0.02(+0.11%)
Mar 15, 2011 14.26 14.30 14.18 14.18 15,932,848 -0.10(-0.73%)
Mar 14, 2011 14.18 14.30 14.12 14.29 15,851,170 +0.14(+0.96%)
Mar 11, 2011 14.22 14.28 14.14 14.15 18,410,800 -0.07(-0.51%)
Mar 10, 2011 14.27 14.30 14.22 14.22 15,402,477 -0.04(-0.28%)
Mar 09, 2011 14.21 14.31 14.15 14.26 12,446,441 +0.09(+0.62%)
Mar 08, 2011 14.30 14.31 14.14 14.18 20,741,158 -0.13(-0.89%)
Mar 07, 2011 14.30 14.31 14.22 14.30 15,542,273 +0.02(+0.11%)
Mar 04, 2011 14.31 14.30 14.22 14.29 12,458,954 -0.02(-0.17%)
Mar 03, 2011 14.36 14.37 14.26 14.31 15,542,004 -0.01(-0.06%)
Mar 02, 2011 14.32 14.34 14.27 14.32 15,529,733 +0.01(+0.06%)
Mar 01, 2011 14.33 14.34 14.26 14.31 16,535,523 -0.01(-0.06%)
Feb 28, 2011 14.22 14.33 14.18 14.32 32,046,034 +0.14(+0.96%)
Feb 25, 2011 14.18 14.21 14.10 14.18 18,860,660 +0.02(+0.17%)
Feb 24, 2011 14.07 14.17 14.02 14.16 19,518,812 +0.11(+0.80%)
Feb 23, 2011 14.00 14.10 14.00 14.05 15,559,309 +0.02(+0.11%)
Feb 22, 2011 14.05 14.06 13.95 14.03 29,106,218 -0.03(-0.23%)
Feb 18, 2011 14.11 14.12 13.99 14.06 19,550,760 +0.01(+0.06%)
Feb 17, 2011 13.94 14.07 13.93 14.06 24,903,744 +0.13(+0.92%)
Feb 16, 2011 13.96 13.98 13.89 13.93 35,985,220 +0.05(+0.35%)
Feb 15, 2011 14.34 13.98 13.87 13.88 157,081,760 -0.46(-3.18%)
Feb 14, 2011 14.42 14.42 14.32 14.34 10,943,849 -0.01(-0.06%)
Feb 11, 2011 14.34 14.37 14.32 14.34 8,399,611 +0.02(+0.17%)
Feb 10, 2011 14.36 14.38 14.29 14.32 11,179,027 -0.06(-0.44%)
Feb 09, 2011 14.32 14.40 14.31 14.38 15,760,425 +0.06(+0.39%)
Feb 08, 2011 14.26 14.38 14.23 14.33 17,874,758 +0.06(+0.39%)
Feb 07, 2011 14.13 14.27 14.12 14.27 14,722,436 +0.16(+1.13%)
Feb 04, 2011 14.27 14.28 14.02 14.11 31,190,542 -0.21(-1.45%)
Feb 03, 2011 14.41 14.42 14.30 14.32 11,671,572 -0.06(-0.39%)
Feb 02, 2011 14.34 14.40 14.31 14.38 10,342,889 +0.06(+0.39%)
Feb 01, 2011 14.33 14.34 14.26 14.32 12,489,490 +0.07(+0.51%)
Jan 31, 2011 14.27 14.30 14.22 14.25 10,067,031 +0.00(+0.00%)
Jan 28, 2011 14.37 14.42 14.24 14.25 15,007,898 -0.13(-0.89%)
Jan 27, 2011 14.30 14.40 14.26 14.38 17,801,842 +0.14(+0.95%)
Jan 26, 2011 14.22 14.28 14.18 14.24 15,424,896 +0.04(+0.28%)
Jan 25, 2011 14.25 14.26 14.15 14.20 16,576,170 -0.01(-0.06%)
Jan 24, 2011 14.21 14.24 14.17 14.21 16,205,923 +0.11(+0.79%)
Jan 21, 2011 14.15 14.15 14.03 14.10 11,815,294 +0.02(+0.17%)
Jan 20, 2011 14.02 14.08 14.01 14.07 15,140,429 -0.01(-0.06%)
Jan 19, 2011 14.16 14.16 14.01 14.08 18,461,070 -0.18(-1.23%)
Jan 18, 2011 14.16 14.26 14.14 14.26 11,442,552 +0.07(+0.51%)
Jan 14, 2011 14.12 14.18 14.07 14.18 19,489,442 +0.08(+0.57%)
Jan 13, 2011 14.20 14.24 14.10 14.10 19,268,428 -0.11(-0.79%)
Jan 12, 2011 14.22 14.23 14.15 14.22 13,798,728 +0.00(+0.00%)
Jan 11, 2011 14.19 14.22 14.10 14.22 13,211,227 +0.06(+0.40%)
Jan 10, 2011 14.22 14.30 14.15 14.16 11,740,609 -0.05(-0.34%)
Jan 07, 2011 14.14 14.21 14.06 14.21 17,331,162 +0.10(+0.74%)
Jan 06, 2011 14.14 14.18 14.06 14.10 27,304,030 +0.06(+0.40%)
Jan 05, 2011 13.93 14.06 13.90 14.05 28,745,998 +0.18(+1.33%)
Jan 04, 2011 14.28 13.94 13.83 13.86 135,257,744 -0.40(-2.79%)
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.