Historical Stock Prices

NLY 
$10.42
*  
0.05
0.48%
Get NLY Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading NLY now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 10.38 10.455 10.305 10.42 7,856,217
04/28/2016 10.34 10.38 10.3 10.37 5,691,367
04/27/2016 10.29 10.36 10.24 10.35 5,253,256
04/26/2016 10.4 10.44 10.25 10.31 8,248,487
04/25/2016 10.23 10.38 10.22 10.38 6,604,900
04/22/2016 10.27 10.315 10.22 10.23 5,774,969
04/21/2016 10.38 10.405 10.25 10.28 9,293,264
04/20/2016 10.46 10.49 10.4 10.4 5,377,591
04/19/2016 10.42 10.455 10.39 10.45 6,246,830
04/18/2016 10.4 10.44 10.36 10.41 6,169,865
04/15/2016 10.38 10.42 10.34 10.41 5,281,769
04/14/2016 10.42 10.42 10.32 10.35 6,341,530
04/13/2016 10.38 10.41 10.3 10.38 9,492,951
04/12/2016 10.42 10.43 10.32 10.36 8,573,778
04/11/2016 10.16 10.45 10.16 10.44 37,619,130
04/08/2016 10.37 10.42 10.35 10.41 5,247,257
04/07/2016 10.27 10.38 10.26 10.35 7,141,776
04/06/2016 10.29 10.335 10.22 10.27 5,532,020
04/05/2016 10.23 10.33 10.23 10.29 9,698,485
04/04/2016 10.33 10.34 10.23 10.27 5,425,844
04/01/2016 10.24 10.35 10.2 10.34 11,818,790
03/31/2016 10.2 10.31 10.16 10.26 12,139,930
03/30/2016 10.19 10.28 10.17 10.18 6,946,949
03/29/2016 10.13 10.16 9.98 10.15 13,471,630
03/28/2016 10.45 10.465 10.36 10.41 6,862,596
03/24/2016 10.4 10.46 10.3 10.44 6,833,481
03/23/2016 10.45 10.46 10.41 10.42 6,861,160
03/22/2016 10.46 10.48 10.4 10.45 5,792,865
03/21/2016 10.41 10.48 10.41 10.44 6,191,875
03/18/2016 10.42 10.455 10.37 10.41 9,552,564
03/17/2016 10.38 10.47 10.32 10.39 11,281,120
03/16/2016 10.27 10.36 10.22 10.34 5,833,610
03/15/2016 10.24 10.29 10.15 10.26 5,737,967
03/14/2016 10.29 10.315 10.21 10.23 7,984,143
03/11/2016 10.29 10.35 10.27 10.35 7,853,443
03/10/2016 10.3 10.3 10.12 10.23 6,385,538
03/09/2016 10.24 10.3005 10.18 10.28 5,098,240
03/08/2016 10.27 10.3 10.14 10.23 5,994,637
03/07/2016 10.3 10.36 10.21 10.28 8,237,708
03/04/2016 10.26 10.36 10.2399 10.28 7,091,617
03/03/2016 10.2 10.3 10.17 10.26 7,124,266
03/02/2016 10.11 10.2 10.07 10.17 7,417,166
03/01/2016 10.2 10.2101 10.065 10.11 8,320,100
02/29/2016 10.2 10.26 10.12 10.13 13,125,690
02/26/2016 10.2 10.28 10.17 10.18 9,383,059
02/25/2016 10.15 10.2 10.02 10.16 9,933,631
02/24/2016 10.01 10.09 9.92 10 10,426,930
02/23/2016 10 10.16 10 10.04 11,835,080
02/22/2016 9.97 10.02 9.92 9.99 9,115,952
02/19/2016 9.9 9.94 9.875 9.92 5,894,349
02/18/2016 9.93 9.96 9.865 9.94 7,386,996
02/17/2016 9.86 9.98 9.81 9.9 9,710,118
02/16/2016 9.77 9.84 9.71 9.83 8,084,538
02/12/2016 9.64 9.785 9.6 9.73 6,024,405
02/11/2016 9.67 9.71 9.52 9.59 6,912,593
02/10/2016 9.78 9.83 9.69 9.75 6,178,411
02/09/2016 9.81 9.825 9.64 9.77 9,358,151
02/08/2016 9.71 9.85 9.66 9.83 7,900,739
02/05/2016 9.72 9.8 9.66 9.73 7,022,502
02/04/2016 9.67 9.85 9.67 9.74 11,653,960
02/03/2016 9.66 9.75 9.62 9.67 10,286,970
02/02/2016 9.5 9.67 9.42 9.64 9,793,978
02/01/2016 9.49 9.61 9.42 9.53 7,877,038
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?