Annaly Capital Management Inc Historical Data - N2LY34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Annaly Capital Management Inc (N2LY34)
Annaly Capital Management Inc (N2LY34) Historical

Annaly Capital Management Inc (N2LY34)

97.50

0.00

(0.00%)

Closed May 01 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.4	2.52365930599	95.1	97.5	95.1	5	95.61	DR
4	-0.9	-0.914634146341	98.4	98.4	92.08	16	94.60129187	DR
12	2.73	2.88065843621	94.77	100.73	91.48	82	93.96422564	DR
26	23.44	31.6500135026	74.06	100.73	73.33	83	93.63386677	DR
52	-0.35	-0.357690342361	97.85	105	73.33	54	94.02709187	DR
156	55.89	134.318673396	41.61	126.1	28.4	50	92.47077198	DR
260	55.89	134.318673396	41.61	126.1	28.4	50	92.47077198	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714512600	97.5	0	0.00	97.5	97.5	97.5	0
1714426200	97.5	0	0.00	97.5	97.5	97.5	0
1714167000	97.5	2.1	2.20	97.5	97.5	97.5	1
1714080600	95.4	0	0.00	95.4	95.4	95.4	0
1713994200	95.4	1.18	1.25	95.1	95.4	95.1	9
1713907800	94.22	0	0.00	94.22	94.22	94.22	0
1713821400	94.22	0	0.00	94.22	94.22	94.22	0
1713562200	94.22	0	0.00	94.22	94.22	94.22	0
1713475800	94.22	-0.19	-0.20	94.42	94.42	94.22	151
1713389400	94.41	1.35	1.45	94.14	94.41	94.14	4
1713302940	93.06	-0.99	-1.05	93.69	93.69	93.06	2
1713216600	94.05	0.09	0.10	92.08	94.32	92.08	7
1712957340	93.96	0	0.00	93.96	93.96	93.96	0
1712870940	93.96	-0.84	-0.89	94.23	94.23	93.96	4
1712784540	94.8	-2.2	-2.27	97	97	94.8	12
1712698140	97	0	0.00	97	97	97	0
1712611740	97	-0.2	-0.21	97	97	97	2
1712352600	97.2	-0.2	-0.21	97.2	97.2	97.2	2
1712266140	97.4	-0.2	-0.20	97.01	97.48	97.01	10
1712179740	97.6	-0.8	-0.81	97.6	97.6	97.6	2
1712093400	98.4	0.3	0.31	98.4	98.4	98.4	3
1712006940	98.1	2	2.08	98.6	98.6	98	37
1711661340	96.1	0	0.00	96.1	96.1	96.1	0
1711574940	96.1	-3.81	-3.81	98.88	98.88	95.8	112
1711488540	99.91	-0.63	-0.63	100.5	100.54	99.91	141
1711402140	100.54	0.24	0.24	100.3	100.73	100.08	18
1711143000	100.3	0.72	0.72	100.3	100.3	100.3	8
1711056600	99.58	1.38	1.41	99.58	99.58	99.58	10
1710970140	98.2	0	0.00	98.2	98.2	98.2	0
1710883740	98.2	0	0.00	98.58	98.58	98.2	532
1710797400	98.2	-0.6	-0.61	98.1	98.2	98.1	34
1710538200	98.8	0	0.00	98.8	98.8	98.8	0
1710451800	98.8	0	0.00	98.8	98.8	98.8	0
1710365400	98.8	0.01	0.01	98.8	98.8	98.8	1
1710278940	98.79	0.09	0.09	98.53	98.79	98.53	2
1710192600	98.7	0.92	0.94	97.78	98.7	97.78	5
1709933400	97.78	1.58	1.64	97.78	97.78	97.65	5
1709846940	96.2	0	0.00	96.2	96.2	96.2	0
1709760540	96.2	0.6	0.63	96.2	96.2	96.2	2
1709674200	95.6	0.5	0.53	95.09	95.6	95.09	5
1709587740	95.1	-0.03	-0.03	95.54	95.54	94.9	10
1709328600	95.13	1.71	1.83	92.02	95.13	92.02	5
1709242200	93.42	0	0.00	93.42	93.42	93.42	0
1709155800	93.42	0.44	0.47	93.59	93.59	93.42	7
1709069400	92.98	-0.8	-0.85	93	93	92.98	2
1708983000	93.78	1.26	1.36	93.78	93.78	93.78	4
1708723800	92.52	0	0.00	92.52	92.52	92.52	0
1708637400	92.52	0.58	0.63	92.52	92.52	92.52	20
1708550940	91.94	-0.06	-0.07	91.8	91.94	91.8	2
1708464600	92	-2.59	-2.74	92.43	92.43	91.62	2005
1708378200	94.59	0	0.00	94.59	94.59	94.59	0
1708119000	94.59	0.36	0.38	93.87	94.59	93.87	5
1708032600	94.23	2.33	2.54	93.09	94.23	93.09	13
1707946200	91.9	-1.95	-2.08	91.71	91.9	91.48	29
1707514200	93.85	0	0.00	93.85	93.85	93.85	0
1707427800	93.85	0.52	0.56	93.85	93.85	93.85	102
1707341400	93.33	-1.08	-1.14	93.33	93.33	93.33	50
1707255000	94.41	0.74	0.79	94.77	94.77	94.41	2
1707168600	93.67	-2.23	-2.33	96.6	96.6	93	21
1706909400	95.9	1.3	1.37	95.9	95.9	95.9	1
1706822940	94.6	-0.97	-1.01	94.6	94.6	94.6	1

Annaly Capital Management

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions