$10.61 -0.09 (%) Annaly Capital Management Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLY historical data

Date Open High Low Close Volume
5/27/201610.7010.7310.6010.618,359,130
5/26/201610.6910.7810.6810.707,065,107
5/25/201610.7610.7610.6010.6821,092,682
5/24/201610.7910.8510.7310.7511,800,732
5/23/201610.9611.0010.7810.7813,147,560
5/20/201610.8410.9310.8410.926,816,161
5/19/201610.6810.8410.6510.819,042,687
5/18/201611.0111.0210.6410.7612,884,729
5/17/201611.1211.1210.9510.998,513,276
5/16/201611.0311.1211.0311.127,471,758
5/13/201611.1211.1311.0311.055,754,652
5/12/201611.0611.1110.9711.109,015,094
5/11/201610.9911.0910.9711.0412,186,855
5/10/201610.9511.0010.8910.998,777,116
5/9/201610.8810.9510.8210.929,432,781
5/6/201610.6010.8510.6010.8512,165,586
5/5/201610.4110.6210.3710.6213,401,320
5/4/201610.3010.4510.2510.458,822,145
5/3/201610.4410.4410.2710.307,138,295
5/2/201610.4310.4710.3510.417,405,947
4/29/201610.3810.4610.3110.427,856,217
4/28/201610.3410.3810.3010.375,691,637
4/27/201610.2910.3610.2410.355,253,256
4/26/201610.4010.4410.2510.318,249,487
4/25/201610.2310.3810.2210.386,605,000
4/22/201610.2710.3210.2210.235,775,309
4/21/201610.3810.4110.2510.289,295,164
4/20/201610.4610.4910.4010.405,379,841
4/19/201610.4210.4610.3910.456,247,230
4/18/201610.4010.4410.3610.416,170,418
4/15/201610.3810.4210.3410.415,281,969
4/14/201610.4210.4210.3210.356,341,580
4/13/201610.3810.4110.3010.389,497,602
4/12/201610.4210.4310.3210.368,573,778
4/11/201610.1610.4510.1610.4437,619,649
4/8/201610.3710.4210.3510.415,247,257
4/7/201610.2710.3810.2610.357,144,756
4/6/201610.2910.3410.2210.275,532,020
4/5/201610.2310.3310.2310.299,698,901
4/4/201610.3310.3410.2310.275,425,944
4/1/201610.2410.3510.2010.3411,819,049
3/31/201610.2010.3110.1610.2612,141,500
3/30/201610.1910.2810.1710.186,946,949
3/29/201610.1310.169.9810.1513,474,824
3/28/201610.4510.4710.3610.416,866,542
3/24/201610.4010.4610.3010.446,833,781
3/23/201610.4510.4610.4110.426,861,660
3/22/201610.4610.4810.4010.455,792,865
3/21/201610.4110.4810.4110.446,191,875
3/18/201610.4210.4610.3710.419,553,056
3/17/201610.3810.4710.3210.3911,282,220
3/16/201610.2710.3610.2210.345,834,140
3/15/201610.2410.2910.1510.265,741,362
3/14/201610.2910.3210.2110.238,002,828
3/11/201610.2910.3510.2710.357,854,803
3/10/201610.3010.3010.1210.236,400,988
3/9/201610.2410.3010.1810.285,098,240
3/8/201610.2710.3010.1410.235,995,362
3/7/201610.3010.3610.2110.288,238,508
3/4/201610.2610.3610.2410.287,092,418
3/3/201610.2010.3010.1710.267,124,476
3/2/201610.1110.2010.0710.177,417,442
3/1/201610.2010.2110.0710.118,320,600
2/29/201610.2010.2610.1210.1313,125,964
2/26/201610.2010.2810.1710.189,383,559
2/25/201610.1510.2010.0210.169,933,856
2/24/201610.0110.099.9210.0010,428,432
2/23/201610.0010.1610.0010.0411,837,724
2/22/20169.9710.029.929.999,117,952
2/19/20169.909.949.889.925,894,549
2/18/20169.939.969.879.947,386,996
2/17/20169.869.989.819.909,710,118
2/16/20169.779.849.719.838,085,038
2/12/20169.649.799.609.736,025,605
2/11/20169.679.719.529.596,914,293
2/10/20169.789.839.699.756,178,411
2/9/20169.819.839.649.779,358,651
2/8/20169.719.859.669.837,900,739
2/5/20169.729.809.669.737,066,678
2/4/20169.679.859.679.7411,653,964
2/3/20169.669.759.629.6710,286,969
2/2/20169.509.679.429.649,793,978
2/1/20169.499.619.429.537,877,038
1/29/20169.359.519.269.5011,802,391
1/28/20169.209.379.169.258,026,791
1/27/20169.259.309.119.177,732,771
1/26/20168.969.258.949.2110,962,355
1/25/20169.039.098.888.8911,590,931
1/22/20168.769.048.739.0110,219,209
1/21/20168.708.878.638.6912,212,641
1/20/20168.718.758.258.7021,045,069
1/19/20168.979.028.778.8015,114,419
1/15/20168.938.988.708.9614,800,377
1/14/20169.149.189.009.0712,680,297
1/13/20169.259.279.089.1410,117,450
1/12/20169.439.439.199.269,070,787
1/11/20169.389.459.359.395,948,486
1/8/20169.479.529.409.417,351,312
1/7/20169.559.619.459.457,164,059
1/6/20169.569.699.549.656,644,675
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center