ANNALY CAPITAL $14.42


24/5/2013 04:24 PM  |  NYSE : NLY  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

NLY historical data

Date Open High Low Close Volume
5/24/2013 14.41 14.48 14.28 14.42 63857
5/23/2013 14.38 14.51 14.05 14.42 135732
5/22/2013 14.66 14.95 14.45 14.52 140859
5/21/2013 14.80 14.82 14.65 14.65 112850
5/20/2013 14.97 14.99 14.80 14.80 73909
5/17/2013 15.03 15.07 14.89 15.01 123525
5/16/2013 14.86 15.14 14.82 15.04 118888
5/15/2013 14.71 14.88 14.65 14.82 123028
5/14/2013 14.74 14.85 14.69 14.74 129530
5/13/2013 15.02 15.06 14.55 14.73 198362
5/10/2013 15.19 15.25 14.94 15.05 111322
5/9/2013 15.23 15.30 15.15 15.19 65347
5/8/2013 15.08 15.27 15.08 15.26 85479
5/7/2013 15.11 15.15 15.03 15.08 104406
5/6/2013 15.12 15.20 14.98 15.05 126520
5/3/2013 15.43 15.44 15.07 15.12 194094
5/2/2013 15.74 15.77 15.45 15.50 164854
5/1/2013 15.92 15.96 15.78 15.83 72584
4/30/2013 15.82 15.94 15.69 15.94 82123
4/29/2013 15.77 15.95 15.71 15.89 107543
4/26/2013 15.71 15.75 15.61 15.67 45423
4/25/2013 15.78 15.80 15.61 15.66 88686
4/24/2013 15.62 15.75 15.56 15.67 91115
4/23/2013 15.48 15.63 15.45 15.61 68045
4/22/2013 15.60 15.60 15.21 15.45 154819
4/19/2013 15.74 15.80 15.55 15.64 95628
4/18/2013 15.60 15.75 15.55 15.75 62006
4/17/2013 15.83 15.83 15.51 15.53 69561
4/16/2013 15.64 15.88 15.61 15.86 61705
4/15/2013 15.85 15.89 15.56 15.56 73498
4/12/2013 15.89 15.90 15.83 15.90 51356
4/11/2013 15.93 15.98 15.82 15.91 71759
4/10/2013 15.92 15.93 15.87 15.91 77487
4/9/2013 16.00 16.00 15.85 15.87 85453
4/8/2013 15.93 16.00 15.88 15.99 54030
4/5/2013 15.80 15.98 15.75 15.92 79332
4/4/2013 15.71 15.92 15.67 15.91 79741
4/3/2013 15.87 15.90 15.61 15.72 79117
4/2/2013 15.81 15.90 15.79 15.87 76001
4/1/2013 15.88 15.93 15.76 15.84 65093
3/28/2013 15.69 15.89 15.65 15.89 131113
3/27/2013 15.60 15.70 15.56 15.66 112586
3/26/2013 16.10 16.15 15.95 16.09 148672
3/25/2013 16.16 16.18 15.92 16.01 116565
3/22/2013 15.78 16.13 15.73 16.13 171175
3/21/2013 15.68 15.80 15.67 15.73 97451
3/20/2013 15.54 15.62 15.45 15.60 68478
3/19/2013 15.74 15.74 15.50 15.50 83058
3/18/2013 15.51 15.74 15.50 15.69 93032
3/15/2013 15.50 15.69 15.44 15.66 111567
3/14/2013 15.39 15.53 15.35 15.49 77299
3/13/2013 15.41 15.43 15.32 15.39 56507
3/12/2013 15.36 15.44 15.30 15.38 72700
3/11/2013 15.30 15.35 15.26 15.31 81799
3/8/2013 15.35 15.36 15.22 15.30 63860
3/7/2013 15.30 15.35 15.21 15.31 91234
3/6/2013 15.42 15.44 15.23 15.30 71103
3/5/2013 15.47 15.49 15.36 15.41 56498
3/4/2013 15.30 15.43 15.26 15.43 63984
3/1/2013 15.47 15.49 15.21 15.26 102067
2/28/2013 15.21 15.53 15.20 15.49 145924
2/27/2013 15.13 15.34 15.12 15.31 88187
2/26/2013 15.00 15.13 14.95 15.13 59798
2/25/2013 14.97 15.12 14.94 14.94 76660
2/22/2013 15.01 15.08 14.93 14.97 52452
2/21/2013 15.00 15.03 14.85 14.96 61074
2/20/2013 15.20 15.21 15.03 15.04 62532
2/19/2013 15.17 15.28 15.16 15.21 85717
2/15/2013 15.10 15.20 15.05 15.16 62737
2/14/2013 15.15 15.19 15.06 15.17 65180
2/13/2013 15.07 15.21 15.07 15.16 74263
2/12/2013 14.83 15.14 14.83 15.09 164799
2/11/2013 14.72 14.83 14.69 14.81 264070
2/8/2013 14.79 14.81 14.66 14.72 88824
2/7/2013 14.97 14.97 14.60 14.66 128234
2/6/2013 14.79 14.96 14.77 14.92 65573
2/5/2013 14.82 14.86 14.75 14.80 74613
2/4/2013 14.80 14.87 14.75 14.82 65527
2/1/2013 14.95 14.95 14.79 14.85 75117
1/31/2013 14.98 14.99 14.81 14.87 103415
1/30/2013 14.95 15.00 14.86 14.95 71505
1/29/2013 14.88 14.99 14.84 14.95 79252
1/28/2013 14.90 14.92 14.80 14.83 63463
1/25/2013 14.81 14.92 14.80 14.85 62187
1/24/2013 14.83 14.99 14.79 14.81 74070
1/23/2013 14.87 14.95 14.86 14.88 77790
1/22/2013 14.80 14.88 14.80 14.87 73648
1/18/2013 14.72 14.80 14.70 14.78 61148
1/17/2013 14.79 14.88 14.73 14.73 74259
1/16/2013 14.65 14.78 14.58 14.74 65428
1/15/2013 14.72 14.75 14.52 14.67 122151
1/14/2013 14.72 14.80 14.66 14.70 63793
1/11/2013 14.75 14.79 14.63 14.79 51589
1/10/2013 14.73 14.77 14.64 14.73 78925
1/9/2013 14.68 14.74 14.56 14.64 87736
1/8/2013 14.75 14.77 14.54 14.63 97687
1/7/2013 14.90 14.91 14.65 14.68 79318
1/4/2013 14.49 14.87 14.45 14.84 156345
1/3/2013 14.31 14.52 14.30 14.49 103522
1/2/2013 14.21 14.33 14.12 14.32 115569
Marketplace
Trading Center