$10.44 +0.04 (%) Annaly Capital Management Inc - NYSE

Apr. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLY historical data

Date Open High Low Close Volume
4/1/201510.4010.4810.3910.447,417,983
3/31/201510.4510.4910.4010.409,443,631
3/30/201510.5310.5710.4210.4510,501,045
3/27/201510.5410.6110.4710.538,076,747
3/26/201510.8010.8810.7910.827,229,897
3/25/201510.8310.9210.8010.809,440,769
3/24/201510.9010.9010.8010.807,273,951
3/23/201510.7410.9310.7310.8711,268,098
3/20/201510.7310.8410.7110.7421,202,024
3/19/201510.7210.7710.6510.705,911,943
3/18/201510.6210.7910.5910.7211,168,782
3/17/201510.5310.6410.5110.616,203,297
3/16/201510.4710.6010.4710.526,772,496
3/13/201510.4110.5010.3510.509,133,050
3/12/201510.3210.4410.3210.416,807,071
3/11/201510.3610.4110.2910.308,778,366
3/10/201510.4110.4110.3310.357,278,430
3/9/201510.4310.5510.4110.435,986,295
3/6/201510.5110.5510.3910.4310,661,505
3/5/201510.6710.6810.5710.615,777,990
3/4/201510.6010.7110.5810.687,178,138
3/3/201510.6110.6210.5610.606,072,082
3/2/201510.6210.6910.5810.616,547,439
2/27/201510.5710.6710.5610.629,704,810
2/26/201510.6210.6510.5410.577,126,081
2/25/201510.5810.8310.5510.648,145,650
2/24/201510.7010.7010.6110.658,078,076
2/23/201510.7210.7610.6610.724,944,984
2/20/201510.7410.7610.6810.725,523,822
2/19/201510.6710.7910.6310.737,126,110
2/18/201510.6810.7110.5510.694,918,235
2/17/201510.6410.8110.6310.705,838,306
2/13/201510.6610.7210.6110.696,667,241
2/12/201510.5510.6810.5510.666,152,948
2/11/201510.5110.5710.4810.514,140,164
2/10/201510.5810.6210.5210.527,722,194
2/9/201510.5010.5910.4810.555,694,525
2/6/201510.5310.5310.3710.509,691,561
2/5/201510.4310.6010.3910.5710,324,717
2/4/201510.5710.6110.4210.446,922,791
2/3/201510.4210.6010.4110.606,915,234
2/2/201510.5410.5410.3810.479,475,726
1/30/201510.5010.6110.4210.5610,381,866
1/29/201510.6210.7010.4010.5510,147,116
1/28/201510.6610.6710.5410.556,122,317
1/27/201510.6410.7110.5710.655,472,546
1/26/201510.5510.6810.5210.677,678,746
1/23/201510.6810.7110.4610.5512,032,491
1/22/201510.5410.7010.5210.678,373,741
1/21/201510.4510.5210.3610.517,754,550
1/20/201510.6210.6710.3910.459,162,318
1/16/201510.5710.7410.5210.619,713,657
1/15/201510.6410.6810.5710.596,984,408
1/14/201510.5910.6310.4710.639,780,743
1/13/201510.8110.8110.5710.648,082,998
1/12/201510.8010.8510.7110.816,133,587
1/9/201510.9110.9210.7910.815,830,095
1/8/201510.9610.9810.8710.915,402,065
1/7/201510.9811.0110.8910.946,161,398
1/6/201510.9811.0110.9210.999,797,651
1/5/201510.9811.0010.8810.936,477,908
1/2/201510.8511.0910.8111.047,261,392
12/31/201410.9511.0510.8010.819,056,618
12/30/201411.0511.1010.9010.9810,052,736
12/29/201411.0411.1511.0311.058,084,301
12/26/201411.2211.4011.2011.345,634,736
12/24/201411.2411.2711.1211.214,840,864
12/23/201411.3511.3611.2511.265,371,569
12/22/201411.3411.3511.2811.327,094,590
12/19/201411.2011.3311.1411.3315,621,211
12/18/201411.2211.2711.1311.236,475,748
12/17/201411.0911.2111.0611.209,181,107
12/16/201411.1811.2711.0611.077,444,716
12/15/201411.4211.4211.1711.196,751,120
12/12/201411.4911.5011.4011.415,693,729
12/11/201411.3311.5211.2711.5210,262,626
12/10/201411.3911.4211.3211.336,025,998
12/9/201411.2911.4511.2711.436,107,902
12/8/201411.4511.5111.2811.358,202,636
12/5/201411.5311.5511.3911.458,900,402
12/4/201411.6011.6511.5711.654,400,717
12/3/201411.5611.6511.5511.624,847,147
12/2/201411.5511.6011.5111.605,727,526
12/1/201411.5211.5411.4711.545,529,131
11/28/201411.5311.5711.5011.523,528,984
11/26/201411.5611.5811.5011.524,294,678
11/25/201411.5411.5611.5111.565,214,699
11/24/201411.5111.5811.4611.554,787,619
11/21/201411.5411.5411.4311.504,539,842
11/20/201411.4911.5411.4411.522,983,255
11/19/201411.4711.5211.4311.472,950,530
11/18/201411.5011.5311.4511.504,418,542
11/17/201411.4011.5011.4011.505,512,663
11/14/201411.3511.4411.3411.445,187,198
11/13/201411.3311.4011.3111.362,972,775
11/12/201411.3011.3311.2511.334,356,164
11/11/201411.3111.3411.2511.304,132,453
11/10/201411.2411.3311.2411.315,433,431
11/7/201411.2411.3011.2111.2810,137,269
11/6/201411.2811.4011.2611.275,893,670
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center