$10.48 +0.08 (%) Annaly Capital Management Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLY historical data

Date Open High Low Close Volume
12/9/201610.3710.4910.3510.484,947,107
12/8/201610.4110.4510.3110.406,292,060
12/7/201610.3110.5010.2710.4311,180,776
12/6/201610.1510.2910.1410.277,457,373
12/5/20169.9810.139.9510.135,582,614
12/2/201610.0110.089.919.958,592,888
12/1/201610.2010.219.9910.008,371,470
11/30/201610.2810.3010.1610.2210,270,914
11/29/201610.2310.3710.2010.374,561,509
11/28/201610.1110.2810.1110.225,355,707
11/25/201610.0810.1510.0610.102,344,275
11/23/201610.1110.2010.0710.085,329,336
11/22/201610.1710.2010.1510.166,548,958
11/21/201610.0310.1610.0210.135,771,817
11/18/201610.0310.089.9810.006,079,705
11/17/201610.0610.1510.0310.044,614,841
11/16/201610.1110.1610.0510.065,294,155
11/15/201610.0110.1110.0010.107,041,543
11/14/201610.1010.109.9510.027,804,774
11/11/201610.0010.1410.0010.096,132,330
11/10/201610.2410.249.9510.0014,534,939
11/9/201610.1510.3210.1310.2012,241,989
11/8/201610.3010.4010.2910.336,068,189
11/7/201610.3510.4310.2310.265,304,952
11/4/201610.2210.3410.1910.305,948,425
11/3/201610.2110.3910.1710.217,926,627
11/2/201610.2410.2510.1410.186,926,241
11/1/201610.3610.3910.2010.237,287,418
10/31/201610.2810.3810.2510.369,155,579
10/28/201610.1610.2510.1010.225,684,846
10/27/201610.3910.4210.1710.197,578,089
10/26/201610.3510.4310.3510.415,327,291
10/25/201610.1910.3810.1810.377,219,865
10/24/201610.1110.1810.0810.176,002,964
10/21/201610.1210.1310.0810.084,449,213
10/20/201610.1110.1710.0810.133,815,012
10/19/201610.1310.1510.0810.114,049,568
10/18/201610.1510.1610.0710.104,018,006
10/17/201610.1510.1910.0710.106,028,704
10/14/201610.2710.2710.1510.154,417,402
10/13/201610.0710.2610.0610.264,208,054
10/12/201610.0310.1610.0010.104,550,231
10/11/201610.0510.0810.0010.014,519,251
10/10/201610.0510.1510.0310.063,730,571
10/7/20169.9410.089.9110.0210,767,428
10/6/201610.0110.039.889.909,985,048
10/5/201610.0710.149.989.9910,834,003
10/4/201610.3610.3710.0110.0515,029,332
10/3/201610.4710.4710.3710.376,224,443
9/30/201610.4410.5210.3610.508,107,509
9/29/201610.5110.5310.3710.457,858,850
9/28/201610.6210.6510.4410.499,952,587
9/27/201610.9110.9610.8810.899,544,494
9/26/201610.7910.9410.7910.929,583,470
9/23/201610.8110.8210.7410.796,372,406
9/22/201610.7510.8410.7410.837,084,806
9/21/201610.6010.7410.5010.717,608,969
9/20/201610.5610.6310.5410.577,215,422
9/19/201610.4710.6510.4710.5311,017,778
9/16/201610.5010.5310.4010.4710,617,818
9/15/201610.5110.5910.4510.538,077,397
9/14/201610.5210.6210.5010.516,641,841
9/13/201610.6110.6710.4910.528,326,548
9/12/201610.4110.7110.3310.6414,869,709
9/9/201610.8210.8410.4610.4613,954,839
9/8/201610.9911.0010.8510.855,953,724
9/7/201610.9011.0510.9010.997,478,918
9/6/201610.9010.9410.8410.926,500,771
9/2/201610.7210.8910.7210.894,793,033
9/1/201610.7110.7410.6310.716,760,343
8/31/201610.7610.7810.6010.7111,924,254
8/30/201610.8210.8410.7710.775,050,747
8/29/201610.8010.8510.7710.806,072,797
8/26/201610.9610.9710.7610.787,306,408
8/25/201610.9010.9710.8810.954,561,077
8/24/201610.9610.9710.8310.905,114,070
8/23/201610.9410.9610.8510.934,889,842
8/22/201610.9310.9710.8710.926,178,121
8/19/201610.8310.9410.8210.946,353,119
8/18/201610.8510.9210.8010.838,479,637
8/17/201610.8410.8710.7310.859,327,140
8/16/201610.9010.9310.8310.838,125,355
8/15/201611.0611.0910.8810.9416,138,456
8/12/201611.1011.1711.0611.085,380,511
8/11/201611.2511.2511.0511.096,401,971
8/10/201611.2111.2911.2011.258,267,141
8/9/201611.0711.2211.0211.227,447,807
8/8/201611.0911.1411.0311.077,369,169
8/5/201611.0511.1311.0511.118,254,790
8/4/201610.9411.0810.9311.027,406,573
8/3/201610.9111.0110.8110.997,890,511
8/2/201611.0411.0710.8910.936,103,421
8/1/201610.9811.1210.9311.0612,172,217
7/29/201610.9911.0610.8910.989,348,004
7/28/201610.8710.9910.8310.9810,521,298
7/27/201610.9611.0010.8210.899,446,687
7/26/201610.8610.9810.8310.9715,740,692
7/25/201610.9010.9210.7910.827,682,272
7/22/201610.7710.9210.7710.907,837,665
7/21/201610.8010.8110.7510.804,648,852
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center