$11.36 +0.07 (%) Annaly Capital Management Inc - NYSE

Oct. 24, 2014 | 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
10/24/201411.3211.3611.2811.365,857,578
10/23/201411.3411.3511.2511.293,877,898
10/22/201411.3211.4111.2911.334,959,955
10/21/201411.2911.3611.2311.315,798,698
10/20/201411.1911.2911.1511.295,289,652
10/17/201411.2111.2511.1711.206,729,500
10/16/201411.2111.2911.0911.2011,137,949
10/15/201411.4111.5011.2011.2514,263,887
10/14/201411.3311.3911.2811.338,709,739
10/13/201411.2011.3711.1811.279,366,157
10/10/201411.2311.3211.1711.188,808,306
10/9/201411.2011.3411.1411.2216,208,379
10/8/201410.9911.1910.9511.1711,678,202
10/7/201410.8511.0210.8110.969,362,015
10/6/201410.7910.9010.7810.836,499,775
10/3/201410.7610.8310.7010.797,860,298
10/2/201410.9110.9610.7510.809,392,535
10/1/201410.7011.0010.6810.9712,815,059
9/30/201410.8610.8810.6610.6813,756,392
9/29/201410.9010.9210.8210.869,941,381
9/26/201411.2811.2910.9411.2214,033,952
9/25/201411.2411.3211.2111.308,654,383
9/24/201411.2311.3211.2011.246,750,610
9/23/201411.2511.2711.2111.225,511,625
9/22/201411.3411.3911.2311.246,776,401
9/19/201411.2711.3711.2211.3113,409,843
9/18/201411.4011.4111.1611.2411,417,714
9/17/201411.4611.5011.3611.407,776,788
9/16/201411.3811.4911.2711.4310,125,414
9/15/201411.3811.4611.3511.385,390,361
9/12/201411.6511.6811.3611.3814,765,993
9/11/201411.7111.7811.6711.725,813,276
9/10/201411.7511.7811.6611.719,564,258
9/9/201411.8011.8511.7511.788,073,921
9/8/201411.8111.8211.7511.804,303,493
9/5/201411.7811.8211.7711.827,248,051
9/4/201411.8511.8611.7011.748,504,829
9/3/201411.8511.8911.8211.8510,685,137
9/2/201411.9111.9211.7511.797,998,059
8/29/201411.8711.9111.8411.905,176,962
8/28/201411.8911.9011.8511.854,037,549
8/27/201411.8911.9011.8311.894,715,395
8/26/201411.8311.9111.8111.865,125,194
8/25/201411.7911.8411.7811.815,522,744
8/22/201411.9011.9411.7511.778,439,872
8/21/201411.8411.9511.8411.928,319,472
8/20/201411.7711.8711.7611.8613,688,983
8/19/201411.7511.8011.7311.778,144,583
8/18/201411.7711.7911.6911.736,623,906
8/15/201411.6411.7711.6111.769,752,806
8/14/201411.5211.6311.5011.608,274,285
8/13/201411.5011.5711.4811.515,449,719
8/12/201411.4611.5111.4511.496,429,096
8/11/201411.4411.4611.4111.444,664,474
8/8/201411.4511.4911.4211.455,393,456
8/7/201411.4811.5011.3511.4410,308,448
8/6/201411.2611.2911.1711.267,364,835
8/5/201411.2111.3011.2011.255,752,336
8/4/201411.2511.2711.1611.215,073,916
8/1/201411.1311.3011.1211.195,401,634
7/31/201411.1811.2211.0811.109,979,180
7/30/201411.3711.4111.1611.186,702,278
7/29/201411.5111.5211.4111.413,872,385
7/28/201411.3311.5011.3311.485,635,621
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center