Annaly Capital Management Inc $11.40

down -0.01


23/4/2014 06:40 PM  |  NYSE : NLY  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLY historical data

Date Open High Low Close Volume
4/23/201411.4511.4711.3811.405,291,730
4/22/201411.2911.4511.2911.419,647,360
4/21/201411.2511.3211.2311.295,828,440
4/17/201411.4211.4811.1811.2511,371,700
4/16/201411.4211.4811.3911.417,906,920
4/15/201411.3811.4811.3011.4212,106,700
4/14/201411.4411.4811.3011.376,575,490
4/11/201411.3611.4911.3511.469,164,520
4/10/201411.3811.4911.3611.388,824,450
4/9/201411.2711.3911.2211.3811,649,100
4/8/201411.1511.3011.1511.2911,125,000
4/7/201411.0111.2311.0111.1711,284,700
4/4/201410.9011.0710.8911.0413,712,600
4/3/201410.9110.9210.7810.859,872,990
4/2/201410.9811.0110.8910.929,233,700
4/1/201411.0011.0010.8611.008,961,390
3/31/201410.9211.0310.8310.9710,363,500
3/28/201411.0211.0610.9010.9310,488,700
3/27/201411.1911.2811.1011.2812,003,300
3/26/201411.2511.2711.1811.209,799,640
3/25/201411.3611.3911.1611.1820,527,400
3/24/201411.4411.4611.2811.3513,462,200
3/21/201411.2411.4811.2111.4838,557,900
3/20/201411.1511.2211.0111.1715,422,400
3/19/201411.4211.5111.1411.1517,867,100
3/18/201411.2911.4211.2811.418,283,720
3/17/201411.3511.3811.2711.288,422,580
3/14/201411.3411.4011.3011.337,715,580
3/13/201411.2211.3511.2211.3410,199,600
3/12/201411.0611.2411.0311.227,178,750
3/11/201411.0411.1011.0111.048,244,210
3/10/201410.9911.0910.9711.048,540,960
3/7/201411.1111.1210.9110.9615,239,600
3/6/201411.2511.2811.1911.218,162,240
3/5/201411.2511.2811.2111.248,767,610
3/4/201411.2711.2911.1511.2113,174,900
3/3/201411.1911.3211.1611.2512,351,800
2/28/201411.2111.2211.1111.1813,359,800
2/27/201411.1211.2211.1111.1712,130,100
2/26/201411.1311.3011.0311.1618,154,500
2/25/201410.8010.9710.7910.8710,090,700
2/24/201410.7710.8510.7510.787,490,000
2/21/201410.8510.8510.7310.745,959,740
2/20/201410.8710.9310.7410.857,890,450
2/19/201411.0011.0410.8610.868,291,340
2/18/201410.7910.9910.7610.9810,245,000
2/14/201410.7510.8510.7210.8015,068,600
2/13/201410.8310.9610.8310.936,706,580
2/12/201410.9110.9110.8310.856,965,860
2/11/201410.9110.9610.8710.908,432,970
2/10/201410.9310.9510.8710.928,512,300
2/7/201410.8610.9810.7710.9010,102,400
2/6/201411.0111.1210.7910.8211,094,300
2/5/201410.8311.0010.7910.9914,979,200
2/4/201410.8410.8510.7010.7915,472,100
2/3/201410.7910.9710.7710.8318,487,100
1/31/201410.6010.8310.5610.7717,438,400
1/30/201410.5310.5710.4710.567,596,430
1/29/201410.4410.5410.3810.506,424,760
1/28/201410.4210.5710.3910.4311,762,000
1/27/201410.5310.6010.4110.4211,013,100
1/24/201410.5810.6810.5210.5414,285,800
1/23/201410.3810.5910.3810.5211,241,900
1/22/201410.3310.4110.3210.399,410,840
1/21/201410.2110.3810.2110.367,425,990
1/17/201410.2210.2210.1310.205,092,310
1/16/201410.1510.2310.1110.216,006,940
1/15/201410.1610.2510.1410.146,978,460
1/14/201410.3610.3810.1710.198,825,450
1/13/201410.2510.4510.2010.3915,886,100
1/10/201410.2710.2710.1010.2416,113,900
1/9/201410.1810.199.9710.0811,577,000
1/8/201410.2110.2310.0610.1511,105,700
1/7/201410.1010.2810.0910.2515,785,000
1/6/201410.0310.1310.0310.119,188,180
1/3/201410.0510.109.9210.009,071,770
1/2/20149.9710.149.9710.0110,869,200
12/31/20139.7710.059.769.9721,017,000
12/30/20139.829.849.729.7724,118,600
12/27/20139.879.909.819.8312,908,300
12/26/201310.1110.1910.1110.1213,289,600
12/24/201310.2110.2510.1010.115,971,650
12/23/201310.1110.3010.0910.2320,396,500
12/20/20139.9610.149.9510.1026,716,400
12/19/201310.0810.099.829.8729,216,500
12/18/201310.0510.389.9610.2220,976,000
12/17/20139.9010.129.8510.0918,019,400
12/16/20139.949.969.799.8213,212,500
12/13/201310.0310.099.919.949,308,140
12/12/20139.9710.079.889.979,963,210
12/11/201310.1710.189.989.9811,228,200
12/10/201310.0610.2810.0510.2019,540,100
12/9/20139.7010.029.6910.0114,984,700
12/6/20139.899.919.669.7416,607,600
12/5/20139.899.979.859.8615,945,900
12/4/20139.9410.119.8210.0515,372,500
12/3/20139.9810.079.9610.0611,295,600
12/2/201310.1810.189.9410.0114,626,500
11/29/201310.1910.2110.1110.165,709,410
11/27/201310.0410.1910.0210.1816,503,300
Trading Center