Annaly Capital Management Inc $11.33

up +0.04


25/7/2014 04:02 PM  |  NYSE : NLY  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLY historical data

Date Open High Low Close Volume
7/25/201411.2711.3411.2711.332,481,220
7/24/201411.3011.3211.2611.293,468,134
7/23/201411.3011.3311.2711.303,391,430
7/22/201411.2711.3011.2511.302,885,821
7/21/201411.2511.3011.2311.273,630,763
7/18/201411.2011.2611.1911.253,510,010
7/17/201411.2111.2511.1711.176,081,218
7/16/201411.2211.2511.1911.237,422,145
7/15/201411.1811.2411.1711.224,862,412
7/14/201411.1511.2211.1411.206,153,970
7/11/201411.1911.2111.1411.174,072,469
7/10/201411.1711.2711.1311.197,127,784
7/9/201411.2311.2311.1211.167,256,593
7/8/201411.0811.2411.0711.178,050,900
7/7/201411.0711.0910.9711.078,543,662
7/3/201411.1411.1511.0211.069,154,780
7/2/201411.2711.2911.0811.2112,705,421
7/1/201411.4411.4911.2711.307,540,288
6/30/201411.4411.4511.3611.438,784,499
6/27/201411.5011.5211.4011.4211,929,577
6/26/201411.6811.7911.6311.7612,944,134
6/25/201411.6911.7411.6511.689,204,636
6/24/201411.7911.7911.6911.697,111,440
6/23/201411.6611.7611.6411.756,667,868
6/20/201411.6111.6511.4711.6512,029,703
6/19/201411.5311.5811.5211.575,202,272
6/18/201411.5111.5611.4211.5211,362,370
6/17/201411.5811.6011.4811.486,686,417
6/16/201411.6311.6511.5611.596,190,218
6/13/201411.5411.6411.4611.648,102,652
6/12/201411.5611.5611.4511.547,023,333
6/11/201411.5411.6211.5011.575,729,728
6/10/201411.6111.6411.5211.544,399,852
6/9/201411.6311.6711.6011.624,755,884
6/6/201411.6011.6811.5811.635,039,923
6/5/201411.5311.6211.5211.577,657,362
6/4/201411.6511.6511.4511.5013,203,000
6/3/201411.7611.7611.6211.648,674,140
6/2/201411.8011.8511.7511.766,347,463
5/30/201411.7011.8211.6711.7915,363,305
5/29/201411.7511.7911.7011.704,967,725
5/28/201411.7811.8111.7411.756,601,132
5/27/201411.7811.8211.7111.778,310,780
5/23/201411.7211.7611.7011.765,357,283
5/22/201411.7011.7711.6711.706,422,012
5/21/201411.6711.7411.6411.737,450,790
5/20/201411.7211.7811.6511.676,112,188
5/19/201411.6911.7411.6611.735,015,981
5/16/201411.6411.6911.5911.697,391,711
5/15/201411.6811.7611.6011.6810,410,312
5/14/201411.5711.7111.2011.687,754,656
5/13/201411.5211.5811.4811.536,379,905
5/12/201411.6111.6711.5111.528,573,605
5/9/201411.5111.7011.5011.6213,175,444
5/8/201411.2811.5511.2711.5122,383,682
5/7/201411.6411.8711.6411.8412,355,593
5/6/201411.6211.6511.5711.634,813,968
5/5/201411.5611.6611.5211.645,241,155
5/2/201411.5611.6211.5211.546,906,562
5/1/201411.5911.7011.5811.6611,196,642
4/30/201411.3811.5711.3711.5513,916,184
4/29/201411.4611.4911.3011.358,107,406
4/28/201411.5311.5711.4111.4510,134,754
4/25/201411.4311.5911.3711.5513,078,069
4/24/201411.4011.5011.3711.437,270,019
4/23/201411.4511.4711.3811.405,291,731
4/22/201411.2911.4511.2911.419,647,364
4/21/201411.2511.3211.2311.295,828,443
4/17/201411.4211.4811.1811.2511,371,744
4/16/201411.4211.4811.3911.417,906,923
4/15/201411.3811.4811.3011.4212,106,708
4/14/201411.4411.4811.3011.376,575,487
4/11/201411.3611.4911.3511.469,164,517
4/10/201411.3811.4911.3611.388,824,454
4/9/201411.2711.3911.2211.3811,649,077
4/8/201411.1511.3011.1511.2911,124,978
4/7/201411.0111.2311.0111.1711,284,696
4/4/201410.9011.0710.8911.0413,712,644
4/3/201410.9110.9210.7810.859,872,992
4/2/201410.9811.0110.8910.929,233,702
4/1/201411.0011.0010.8611.008,961,388
3/31/201410.9211.0310.8310.9710,363,521
3/28/201411.0211.0610.9010.9310,488,718
3/27/201411.1911.2811.1011.2812,003,310
3/26/201411.2511.2711.1811.209,799,645
3/25/201411.3611.3911.1611.1820,527,387
3/24/201411.4411.4611.2811.3513,462,229
3/21/201411.2411.4811.2111.4838,557,861
3/20/201411.1511.2211.0111.1715,422,405
3/19/201411.4211.5111.1411.1517,867,146
3/18/201411.2911.4211.2811.418,283,724
3/17/201411.3511.3811.2711.288,422,585
3/14/201411.3411.4011.3011.337,715,584
3/13/201411.2211.3511.2211.3410,199,630
3/12/201411.0611.2411.0311.227,178,752
3/11/201411.0411.1011.0111.048,244,213
3/10/201410.9911.0910.9711.048,540,955
3/7/201411.1111.1210.9110.9615,239,580
3/6/201411.2511.2811.1911.218,162,244
3/5/201411.2511.2811.2111.248,767,609
Trading Center