Annaly Capital Management Inc $11.90

up +0.05


29/8/2014 04:00 PM  |  NYSE : NLY  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLY historical data

Date Open High Low Close Volume
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
6/4/201411.6511.6511.4511.5013,203,000
6/3/201411.7611.7611.6211.648,674,140
6/2/201411.8011.8511.7511.766,347,463
5/30/201411.7011.8211.6711.7915,363,305
5/29/201411.7511.7911.7011.704,967,725
5/28/201411.7811.8111.7411.756,601,132
5/27/201411.7811.8211.7111.778,310,780
5/23/201411.7211.7611.7011.765,357,283
5/22/201411.7011.7711.6711.706,422,012
5/21/201411.6711.7411.6411.737,450,790
5/20/201411.7211.7811.6511.676,112,188
5/19/201411.6911.7411.6611.735,015,981
5/16/201411.6411.6911.5911.697,391,711
5/15/201411.6811.7611.6011.6810,410,312
5/14/201411.5711.7111.2011.687,754,656
5/13/201411.5211.5811.4811.536,379,905
5/12/201411.6111.6711.5111.528,573,605
5/9/201411.5111.7011.5011.6213,175,444
5/8/201411.2811.5511.2711.5122,383,682
5/7/201411.6411.8711.6411.8412,355,593
5/6/201411.6211.6511.5711.634,813,968
5/5/201411.5611.6611.5211.645,241,155
5/2/201411.5611.6211.5211.546,906,562
5/1/201411.5911.7011.5811.6611,196,642
4/30/201411.3811.5711.3711.5513,916,184
4/29/201411.4611.4911.3011.358,107,406
4/28/201411.5311.5711.4111.4510,134,754
4/25/201411.4311.5911.3711.5513,078,069
4/24/201411.4011.5011.3711.437,270,019
4/23/201411.4511.4711.3811.405,291,731
4/22/201411.2911.4511.2911.419,647,364
4/21/201411.2511.3211.2311.295,828,443
4/17/201411.4211.4811.1811.2511,371,744
4/16/201411.4211.4811.3911.417,906,923
4/15/201411.3811.4811.3011.4212,106,708
4/14/201411.4411.4811.3011.376,575,487
4/11/201411.3611.4911.3511.469,164,517
4/10/201411.3811.4911.3611.388,824,454
4/9/201411.2711.3911.2211.3811,649,077
Trading Center