$11.33 +0.10 (%) Annaly Capital Management Inc - NYSE

Dec. 19, 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
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
11/5/201411.3411.3511.2511.345,540,242
11/4/201411.4111.4511.2711.344,851,226
11/3/201411.3911.4911.3811.405,199,968
10/31/201411.3911.4111.3011.417,287,948
10/30/201411.2511.3511.2211.344,619,450
10/29/201411.4011.4311.1911.268,370,013
10/28/201411.4311.4711.3711.444,761,692
10/27/201411.3511.4411.3111.428,260,430
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center