$10.17 -0.04 (%) Annaly Capital Management Inc - NYSE

Aug. 28, 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
8/28/201510.2210.2510.1110.176,082,366
8/27/201510.0010.2510.0010.218,450,941
8/26/20159.9510.049.909.9810,335,274
8/25/201510.2610.299.879.8813,289,445
8/24/20159.8710.279.729.9722,462,341
8/21/201510.4110.5010.2610.2614,752,435
8/20/201510.4110.5310.4110.4214,109,260
8/19/201510.4110.4710.3510.4417,997,785
8/18/201510.3410.4310.2810.4117,448,058
8/17/201510.3810.4010.3310.3715,860,420
8/14/201510.2510.4110.2310.398,485,287
8/13/201510.2910.3210.2110.3010,184,508
8/12/201510.2010.2810.1510.2527,153,620
8/11/201510.0610.2010.0310.1616,922,043
8/10/201510.0910.1110.0410.0712,425,401
8/7/201510.0810.1110.0310.0810,665,405
8/6/201510.0510.1310.0110.0917,645,560
8/5/20159.989.999.869.8814,179,671
8/4/201510.0010.059.929.965,044,765
8/3/20159.9610.059.9510.028,263,669
7/31/20159.9910.089.949.9510,660,476
7/30/20159.809.999.779.947,883,269
7/29/20159.759.849.719.845,134,800
7/28/20159.659.879.619.7710,533,437
7/27/20159.569.699.529.637,317,737
7/24/20159.649.759.579.575,766,441
7/23/20159.719.739.649.687,464,548
7/22/20159.769.809.709.725,191,638
7/21/20159.779.849.759.7713,706,109
7/20/20159.789.879.709.8113,406,488
7/17/20159.699.799.679.7811,729,568
7/16/20159.769.829.699.719,025,962
7/15/20159.529.789.479.7419,655,576
7/14/20159.479.549.469.526,250,730
7/13/20159.509.569.469.505,857,837
7/10/20159.539.579.469.514,721,878
7/9/20159.639.669.499.506,773,946
7/8/20159.659.709.589.6111,625,628
7/7/20159.479.689.479.6717,353,143
7/6/20159.329.419.319.388,377,657
7/2/20159.329.389.319.356,280,260
7/1/20159.249.349.179.317,363,013
6/30/20159.219.319.199.1914,116,652
6/29/20159.269.339.199.2110,024,106
6/26/20159.479.479.309.3111,348,251
6/25/20159.879.879.779.777,874,261
6/24/20159.919.949.869.866,934,411
6/23/20159.919.949.879.915,558,028
6/22/20159.939.989.889.885,805,533
6/19/201510.0110.049.899.8916,930,002
6/18/20159.9610.019.9510.009,503,917
6/17/20159.819.979.809.9511,566,701
6/16/20159.849.879.809.837,223,074
6/15/20159.929.959.839.857,917,585
6/12/20159.969.989.899.934,087,968
6/11/20159.869.999.859.989,175,271
6/10/20159.829.889.809.858,202,817
6/9/20159.889.949.799.8410,080,553
6/8/20159.939.979.879.9114,352,006
6/5/20159.9910.099.929.9417,936,889
6/4/201510.0810.1310.0410.0814,482,091
6/3/201510.2210.2210.0710.1310,608,909
6/2/201510.3110.3210.2110.247,280,102
6/1/201510.4510.4610.3210.357,693,822
5/29/201510.3710.4410.3310.4437,282,672
5/28/201510.2510.3810.2510.3313,052,017
5/27/201510.2210.3010.2110.267,044,383
5/26/201510.2510.2610.2210.235,500,295
5/22/201510.2510.2610.2110.257,301,254
5/21/201510.2210.2710.2110.236,546,839
5/20/201510.2010.2610.2010.218,126,474
5/19/201510.2010.2510.1510.198,933,059
5/18/201510.1510.2110.1410.214,421,029
5/15/201510.1210.2010.1010.185,744,592
5/14/201510.0710.1410.0710.123,763,758
5/13/201510.1210.1510.0410.055,400,620
5/12/201510.0010.159.9910.107,244,390
5/11/201510.0710.079.9910.019,693,033
5/8/201510.1110.1610.0210.107,355,103
5/7/20159.9010.089.7510.0614,505,592
5/6/201510.0210.039.949.9811,354,776
5/5/201510.1410.1410.0210.048,600,181
5/4/201510.1010.1710.0910.158,519,046
5/1/201510.0510.1610.0510.128,130,883
4/30/201510.1310.1410.0110.0717,184,671
4/29/201510.0610.1510.0410.1012,289,468
4/28/201510.2110.2410.1010.158,028,746
4/27/201510.2310.2610.2210.235,121,904
4/24/201510.2610.2710.2310.254,386,062
4/23/201510.2710.2810.2410.264,245,769
4/22/201510.2610.2810.2310.274,193,459
4/21/201510.3210.3510.2410.256,033,492
4/20/201510.3010.3210.2710.325,913,771
4/17/201510.2810.3410.2710.295,719,461
4/16/201510.2610.3310.2110.295,454,421
4/15/201510.3110.3610.2610.268,040,995
4/14/201510.3810.4110.3110.329,149,991
4/13/201510.3910.4210.3510.358,239,125
4/10/201510.3710.4510.3710.405,687,992
4/9/201510.4110.4410.3410.349,783,677
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!