ANNALY CAP MGMT Historical Stock Price

Below is the stock price history for Annaly Cap Mgmt NLY. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Annaly Cap Mgmt stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Annaly Cap Mgmt Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	16.47	16.53	16.42	16.495	609,727
2012-05-21	16.23	16.48	16.21	16.47	391,587
2012-05-18	16.32	16.33	16.135	16.15	687,337
2012-05-17	16.54	16.57	16.30	16.345	527,739
2012-05-16	16.51	16.61	16.51	16.545	647,375
2012-05-15	16.48	16.60	16.48	16.485	407,475
2012-05-14	16.57	16.64	16.51	16.535	372,481
2012-05-11	16.63	16.695	16.60	16.665	341,248
2012-05-10	16.59	16.75	16.55	16.69	450,978
2012-05-09	16.30	16.655	16.30	16.535	1,017,356
2012-05-08	16.32	16.465	16.31	16.455	405,511
2012-05-07	16.32	16.355	16.27	16.305	686,013
2012-05-04	16.47	16.51	16.345	16.365	518,758
2012-05-03	16.37	16.63	16.36	16.505	821,268
2012-05-02	16.38	16.40	16.275	16.285	450,930
2012-05-01	16.29	16.445	16.26	16.395	782,902
2012-04-30	16.29	16.32	16.21	16.305	696,820
2012-04-27	16.29	16.385	16.26	16.285	346,188
2012-04-26	16.28	16.30	16.20	16.28	411,036
2012-04-25	16.19	16.245	16.17	16.245	840,218
2012-04-24	16.10	16.195	16.04	16.165	482,738
2012-04-23	15.99	16.125	15.93	16.125	757,167
2012-04-20	15.93	16.025	15.92	15.995	242,177
2012-04-19	15.905	16.00	15.90	15.92	578,127
2012-04-18	15.84	15.94	15.79	15.905	377,317
2012-04-17	15.76	15.84	15.68	15.83	405,465
2012-04-16	15.71	15.775	15.665	15.765	820,725
2012-04-13	15.76	15.83	15.71	15.72	370,286
2012-04-12	15.70	15.78	15.665	15.775	453,908
2012-04-11	15.67	15.72	15.64	15.695	609,404

» More Annaly Cap Mgmt Stock Price History