Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 0.8244 0.8258 0.8178 0.8258 100,696,104 +0.01(+0.62%)
Oct 30, 2014 0.8142 0.8215 0.8121 0.8207 63,826,008 +0.01(+0.71%)
Oct 29, 2014 0.8251 0.8273 0.8099 0.8149 115,646,776 -0.01(-1.57%)
Oct 28, 2014 0.8273 0.8301 0.8225 0.8280 65,791,336 +0.00(+0.18%)
Oct 27, 2014 0.8215 0.8280 0.8222 0.8265 114,104,584 +0.00(+0.53%)
Oct 24, 2014 0.8193 0.8222 0.8164 0.8222 80,932,968 +0.01(+0.62%)
Oct 23, 2014 0.8207 0.8215 0.8142 0.8171 53,580,132 -0.00(-0.35%)
Oct 22, 2014 0.8193 0.8258 0.8171 0.8200 68,530,696 +0.00(+0.18%)
Oct 21, 2014 0.8171 0.8222 0.8128 0.8186 80,119,440 +0.00(+0.18%)
Oct 20, 2014 0.8099 0.8171 0.8070 0.8171 73,079,144 +0.01(+0.80%)
Oct 17, 2014 0.8113 0.8142 0.8084 0.8106 92,980,144 +0.00(+0.00%)
Oct 16, 2014 0.8113 0.8142 0.8026 0.8106 153,890,784 -0.00(-0.44%)
Oct 15, 2014 0.8258 0.8320 0.8106 0.8142 197,072,960 -0.01(-0.71%)
Oct 14, 2014 0.8200 0.8244 0.8164 0.8200 120,340,704 +0.00(+0.53%)
Oct 13, 2014 0.8106 0.8229 0.8093 0.8157 129,407,536 +0.01(+0.81%)
Oct 10, 2014 0.8128 0.8193 0.8084 0.8092 121,702,584 -0.00(-0.36%)
Oct 09, 2014 0.8106 0.8207 0.8063 0.8121 223,947,888 +0.00(+0.45%)
Oct 08, 2014 0.7954 0.8099 0.7925 0.8084 161,349,824 +0.02(+1.92%)
Oct 07, 2014 0.7853 0.7976 0.7824 0.7932 129,317,144 +0.01(+1.20%)
Oct 06, 2014 0.7809 0.7889 0.7802 0.7838 89,806,080 +0.00(+0.37%)
Oct 03, 2014 0.7788 0.7838 0.7744 0.7809 108,604,152 -0.00(-0.09%)
Oct 02, 2014 0.7896 0.7932 0.7780 0.7817 129,774,760 -0.01(-1.55%)
Oct 01, 2014 0.7744 0.7961 0.7730 0.7940 177,063,072 +0.02(+2.72%)
Sep 30, 2014 0.7860 0.7874 0.7715 0.7730 190,068,768 -0.01(-1.66%)
Sep 29, 2014 0.7889 0.7903 0.7831 0.7860 137,358,048 +0.06(+8.38%)
Sep 26, 2014 0.7291 0.7297 0.7071 0.7252 217,126,368 -0.01(-0.71%)
Sep 25, 2014 0.7265 0.7317 0.7246 0.7304 133,896,336 +0.00(+0.53%)
Sep 24, 2014 0.7258 0.7317 0.7239 0.7265 104,442,104 +0.00(+0.18%)
Sep 23, 2014 0.7271 0.7284 0.7246 0.7252 85,265,400 -0.00(-0.18%)
Sep 22, 2014 0.7330 0.7362 0.7258 0.7265 104,836,488 -0.00(-0.62%)
Sep 19, 2014 0.7284 0.7349 0.7252 0.7310 207,470,464 +0.00(+0.62%)
Sep 18, 2014 0.7368 0.7375 0.7213 0.7265 176,649,232 -0.01(-1.40%)
Sep 17, 2014 0.7407 0.7430 0.7343 0.7368 120,318,624 -0.00(-0.26%)
Sep 16, 2014 0.7355 0.7423 0.7284 0.7388 156,655,408 +0.00(+0.44%)
Sep 15, 2014 0.7355 0.7407 0.7336 0.7355 83,397,000 +0.00(+0.00%)
Sep 12, 2014 0.7530 0.7549 0.7343 0.7355 228,452,144 -0.02(-2.90%)
Sep 11, 2014 0.7569 0.7614 0.7543 0.7575 89,940,136 +0.00(+0.09%)
Sep 10, 2014 0.7595 0.7614 0.7549 0.7569 147,973,472 -0.00(-0.59%)
Sep 09, 2014 0.7627 0.7659 0.7595 0.7614 124,915,720 -0.00(-0.17%)
Sep 08, 2014 0.7633 0.7640 0.7595 0.7627 66,581,516 -0.00(-0.17%)
Sep 05, 2014 0.7614 0.7640 0.7608 0.7640 112,138,264 +0.01(+0.68%)
Sep 04, 2014 0.7659 0.7662 0.7562 0.7588 131,582,512 -0.01(-0.93%)
Sep 03, 2014 0.7659 0.7685 0.7640 0.7659 165,315,168 +0.00(+0.51%)
Sep 02, 2014 0.7695 0.7704 0.7595 0.7620 123,742,016 -0.01(-0.92%)
Aug 29, 2014 0.7672 0.7692 0.7692 0.7692 80,094,440 +0.00(+0.42%)
Aug 28, 2014 0.7685 0.7692 0.7656 0.7659 62,454,588 -0.00(-0.34%)
Aug 27, 2014 0.7685 0.7692 0.7646 0.7685 72,954,264 +0.00(+0.25%)
Aug 26, 2014 0.7646 0.7698 0.7640 0.7666 79,292,920 +0.00(+0.42%)
Aug 25, 2014 0.7620 0.7653 0.7614 0.7633 85,429,696 +0.00(+0.34%)
Aug 22, 2014 0.7692 0.7711 0.7595 0.7608 130,577,528 -0.01(-1.26%)
Aug 21, 2014 0.7653 0.7724 0.7653 0.7704 128,714,760 +0.00(+0.51%)
Aug 20, 2014 0.7608 0.7672 0.7608 0.7666 211,784,416 +0.01(+0.76%)
Aug 19, 2014 0.7595 0.7627 0.7582 0.7608 126,008,968 +0.00(+0.34%)
Aug 18, 2014 0.7608 0.7620 0.7556 0.7582 102,481,800 -0.00(-0.26%)
Aug 15, 2014 0.7524 0.7608 0.7504 0.7601 150,890,592 +0.01(+1.38%)
Aug 14, 2014 0.7446 0.7517 0.7433 0.7498 128,002,656 +0.01(+0.78%)
Aug 13, 2014 0.7433 0.7465 0.7420 0.7439 84,315,360 +0.00(+0.17%)
Aug 12, 2014 0.7407 0.7439 0.7401 0.7427 99,467,800 +0.00(+0.44%)
Aug 11, 2014 0.7394 0.7407 0.7375 0.7394 72,015,232 -0.00(-0.09%)
Aug 08, 2014 0.7401 0.7427 0.7381 0.7401 83,444,888 +0.00(+0.09%)
Aug 07, 2014 0.7420 0.7425 0.7336 0.7394 159,482,576 +0.01(+1.60%)
Aug 06, 2014 0.7278 0.7297 0.7220 0.7278 113,900,224 +0.00(+0.09%)
Aug 05, 2014 0.7246 0.7304 0.7239 0.7271 88,988,064 +0.00(+0.36%)
Aug 04, 2014 0.7271 0.7284 0.7213 0.7246 78,501,120 +0.00(+0.18%)
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.