$9.73 -0.01 (%) Annaly Capital Management Inc - NYSE

Feb. 5, 2016 | 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
2/5/20169.729.809.669.737,066,678
2/4/20169.679.859.679.7411,653,964
2/3/20169.669.759.629.6710,286,969
2/2/20169.509.679.429.649,793,978
2/1/20169.499.619.429.537,877,038
1/29/20169.359.519.269.5011,802,391
1/28/20169.209.379.169.258,026,791
1/27/20169.259.309.119.177,732,771
1/26/20168.969.258.949.2110,962,355
1/25/20169.039.098.888.8911,590,931
1/22/20168.769.048.739.0110,219,209
1/21/20168.708.878.638.6912,212,641
1/20/20168.718.758.258.7021,045,069
1/19/20168.979.028.778.8015,114,419
1/15/20168.938.988.708.9614,800,377
1/14/20169.149.189.009.0712,680,297
1/13/20169.259.279.089.1410,117,450
1/12/20169.439.439.199.269,070,787
1/11/20169.389.459.359.395,948,486
1/8/20169.479.529.409.417,351,312
1/7/20169.559.619.459.457,164,059
1/6/20169.569.699.549.656,644,675
1/5/20169.539.669.499.597,218,015
1/4/20169.329.559.299.538,222,417
12/31/20159.349.489.339.387,647,728
12/30/20159.389.429.359.376,678,032
12/29/20159.469.479.339.4010,230,560
12/28/20159.769.779.679.756,384,932
12/24/20159.799.799.729.752,398,906
12/23/20159.759.809.739.774,893,463
12/22/20159.579.819.549.739,493,799
12/21/20159.529.589.459.577,656,587
12/18/20159.429.529.429.4910,380,591
12/17/20159.399.479.369.446,086,738
12/16/20159.159.419.159.3811,053,229
12/15/20159.069.199.009.156,864,342
12/14/20159.219.258.989.0610,704,657
12/11/20159.379.429.199.226,426,424
12/10/20159.369.439.359.384,430,938
12/9/20159.369.459.359.375,462,386
12/8/20159.449.479.359.405,942,221
12/7/20159.489.519.419.485,410,205
12/4/20159.509.579.499.504,841,459
12/3/20159.479.549.469.476,006,064
12/2/20159.579.599.479.498,357,638
12/1/20159.609.689.569.606,902,991
11/30/20159.679.679.549.588,059,875
11/27/20159.589.709.569.682,686,647
11/25/20159.609.639.549.553,090,802
11/24/20159.529.649.509.616,385,676
11/23/20159.559.609.529.544,450,264
11/20/20159.589.629.529.546,138,463
11/19/20159.639.679.529.545,395,571
11/18/20159.549.629.529.615,319,477
11/17/20159.589.609.509.527,051,088
11/16/20159.579.649.529.616,260,001
11/13/20159.519.639.479.575,380,545
11/12/20159.579.639.499.506,512,039
11/11/20159.609.639.579.583,551,822
11/10/20159.529.649.499.586,344,098
11/9/20159.479.559.459.518,704,345
11/6/20159.549.569.429.5113,618,025
11/5/20159.859.859.609.6112,623,595
11/4/20159.979.999.829.858,847,738
11/3/201510.0110.049.909.965,615,057
11/2/20159.9510.049.8810.048,063,748
10/30/20159.9610.059.859.9512,039,552
10/29/201510.0010.049.819.968,012,688
10/28/20159.9910.119.9010.019,162,150
10/27/201510.1810.209.989.9811,227,117
10/26/201510.2110.2410.1410.204,951,165
10/23/201510.2110.2410.1410.183,734,888
10/22/201510.2310.2810.1610.206,960,520
10/21/201510.2210.2810.1710.184,856,790
10/20/201510.1210.2510.1210.217,291,794
10/19/201510.1410.1710.1110.124,473,253
10/16/201510.2110.2210.1010.144,996,640
10/15/201510.2510.2910.1010.1810,056,397
10/14/201510.3310.3510.2310.246,631,741
10/13/201510.2610.3510.2610.327,386,431
10/12/201510.2410.3510.2410.304,824,560
10/9/201510.2610.2810.1610.2110,232,053
10/8/201510.2310.2810.1410.198,292,645
10/7/201510.1810.2510.1610.235,330,642
10/6/201510.1810.2110.1510.187,071,621
10/5/201510.0010.1910.0010.195,860,857
10/2/20159.9010.029.8810.016,804,914
10/1/20159.909.979.849.926,319,575
9/30/20159.799.899.699.8710,337,791
9/29/20159.939.999.749.7511,017,139
9/28/201510.0910.109.899.9317,805,505
9/25/201510.5810.5910.4210.4212,271,478
9/24/201510.5010.5910.4310.559,302,372
9/23/201510.4210.5410.4010.516,593,751
9/22/201510.5010.5510.3810.408,557,998
9/21/201510.3810.5710.3810.5510,583,584
9/18/201510.4610.5210.3710.3715,110,447
9/17/201510.1910.5210.1310.4213,600,204
9/16/201510.1610.2510.1310.205,367,464
9/15/201510.1110.2110.0910.165,649,515
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center