Financial News

Annaly Capital Management Inc (NY: NLY )

19.01 -0.32 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 0.4217 0.4327 0.4217 0.4313 476,026,144 +0.01(+2.15%)
Oct 26, 2012 0.4246 0.4222 0.4222 0.4222 309,770,528 -0.00(-0.57%)
Oct 25, 2012 0.4241 0.4260 0.4209 0.4246 394,175,232 -0.00(-0.06%)
Oct 24, 2012 0.4225 0.4269 0.4209 0.4249 397,931,008 +0.00(+0.82%)
Oct 23, 2012 0.4228 0.4238 0.4201 0.4214 453,009,728 -0.01(-1.31%)
Oct 19, 2012 0.4284 0.4316 0.4265 0.4270 413,747,840 -0.00(-0.75%)
Oct 18, 2012 0.4302 0.4329 0.4281 0.4302 554,047,680 +0.00(+0.69%)
Oct 17, 2012 0.4300 0.4300 0.4244 0.4273 795,308,544 +0.01(+1.72%)
Oct 16, 2012 0.4147 0.4220 0.4126 0.4201 877,298,176 +0.00(+0.96%)
Oct 15, 2012 0.4276 0.4278 0.4081 0.4161 1,925,589,760 -0.01(-2.93%)
Oct 12, 2012 0.4308 0.4327 0.4281 0.4286 716,119,936 -0.00(-0.43%)
Oct 11, 2012 0.4321 0.4364 0.4297 0.4305 570,172,160 -0.00(-0.37%)
Oct 10, 2012 0.4364 0.4377 0.4284 0.4321 932,336,832 -0.01(-1.46%)
Oct 09, 2012 0.4415 0.4447 0.4335 0.4385 692,411,712 -0.00(-0.91%)
Oct 08, 2012 0.4407 0.4433 0.4399 0.4425 372,511,296 +0.00(+0.00%)
Oct 05, 2012 0.4449 0.4457 0.4409 0.4425 658,272,256 -0.00(-0.48%)
Oct 04, 2012 0.4481 0.4484 0.4425 0.4447 787,578,944 -0.01(-1.48%)
Oct 03, 2012 0.4503 0.4516 0.4484 0.4514 421,396,896 -0.00(-0.18%)
Oct 02, 2012 0.4479 0.4522 0.4471 0.4522 420,201,216 +0.00(+0.89%)
Oct 01, 2012 0.4524 0.4524 0.4476 0.4481 350,353,568 -0.00(-0.42%)
Sep 28, 2012 0.4498 0.4511 0.4484 0.4500 463,788,896 -0.00(-0.06%)
Sep 27, 2012 0.4522 0.4527 0.4490 0.4503 571,919,104 +0.04(+9.70%)
Sep 26, 2012 0.4135 0.4145 0.4100 0.4105 658,876,160 -0.00(-0.80%)
Sep 25, 2012 0.4178 0.4183 0.4133 0.4138 693,229,824 -0.00(-0.96%)
Sep 24, 2012 0.4157 0.4185 0.4145 0.4178 524,025,952 +0.00(+0.63%)
Sep 21, 2012 0.4124 0.4152 0.4100 0.4152 626,025,280 +0.00(+0.98%)
Sep 20, 2012 0.4074 0.4119 0.4072 0.4112 520,688,448 +0.00(+1.05%)
Sep 19, 2012 0.4093 0.4102 0.4060 0.4069 364,635,328 -0.00(-0.41%)
Sep 18, 2012 0.4062 0.4088 0.4036 0.4086 439,606,112 +0.00(+0.58%)
Sep 17, 2012 0.4098 0.4100 0.4048 0.4062 567,724,224 -0.00(-1.15%)
Sep 14, 2012 0.4143 0.4169 0.4100 0.4109 653,650,752 -0.00(-0.80%)
Sep 13, 2012 0.4183 0.4185 0.4126 0.4143 703,431,744 -0.01(-1.30%)
Sep 12, 2012 0.4183 0.4197 0.4164 0.4197 242,289,488 +0.00(+0.57%)
Sep 11, 2012 0.4157 0.4173 0.4145 0.4173 298,213,248 +0.00(+0.34%)
Sep 10, 2012 0.4133 0.4171 0.4133 0.4159 220,216,784 +0.00(+0.29%)
Sep 07, 2012 0.4173 0.4173 0.4124 0.4147 352,204,736 -0.00(-0.51%)
Sep 06, 2012 0.4154 0.4169 0.4126 0.4169 458,499,968 +0.00(+0.57%)
Sep 05, 2012 0.4131 0.4157 0.4119 0.4145 362,678,592 +0.00(+0.34%)
Sep 04, 2012 0.4098 0.4135 0.4086 0.4131 472,877,632 +0.00(+0.92%)
Aug 31, 2012 0.4067 0.4098 0.4055 0.4093 234,470,704 +0.00(+0.76%)
Aug 30, 2012 0.4081 0.4086 0.4060 0.4062 240,294,304 -0.00(-0.46%)
Aug 29, 2012 0.4069 0.4100 0.4069 0.4081 195,983,600 +0.00(+0.29%)
Aug 27, 2012 0.4057 0.4072 0.4053 0.4069 192,170,256 +0.00(+0.29%)
Aug 24, 2012 0.4036 0.4062 0.4031 0.4057 277,037,664 +0.00(+0.41%)
Aug 23, 2012 0.4031 0.4048 0.4027 0.4041 287,133,312 +0.00(+0.06%)
Aug 22, 2012 0.4015 0.4038 0.3994 0.4038 362,264,832 +0.00(+0.71%)
Aug 21, 2012 0.4043 0.4060 0.3997 0.4010 651,196,288 -0.00(-0.70%)
Aug 20, 2012 0.4020 0.4041 0.4017 0.4038 310,190,272 +0.00(+0.53%)
Aug 17, 2012 0.4001 0.4024 0.3986 0.4017 363,038,592 +0.00(+0.59%)
Aug 16, 2012 0.4050 0.4055 0.3982 0.3994 530,285,312 -0.01(-1.46%)
Aug 15, 2012 0.4034 0.4055 0.4029 0.4053 401,996,960 +0.00(+0.35%)
Aug 14, 2012 0.4029 0.4043 0.4017 0.4038 506,556,288 +0.00(+0.35%)
Aug 13, 2012 0.3984 0.4027 0.3984 0.4024 326,421,216 +0.00(+0.89%)
Aug 10, 2012 0.3970 0.4001 0.3963 0.3989 268,259,856 +0.00(+0.48%)
Aug 09, 2012 0.3937 0.3979 0.3934 0.3970 413,593,472 +0.00(+0.84%)
Aug 08, 2012 0.3925 0.3937 0.3901 0.3937 391,354,144 +0.00(+0.06%)
Aug 07, 2012 0.3963 0.3968 0.3842 0.3934 1,247,011,968 -0.00(-0.95%)
Aug 06, 2012 0.4065 0.4074 0.3953 0.3972 966,196,096 -0.01(-2.61%)
Aug 03, 2012 0.4060 0.4105 0.4053 0.4079 357,313,280 +0.00(+0.17%)
Aug 02, 2012 0.4086 0.4102 0.3783 0.4072 475,013,216 -0.00(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback