Historical Stock Prices

NLY 
$11.25
*  
0.16
 negative 
1.4%
Get NLY Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 11.42 11.48 11.18 11.25 11,371,740
04/16/2014 11.42 11.48 11.39 11.41 7,904,173
04/15/2014 11.38 11.4799 11.3 11.42 12,106,510
04/14/2014 11.44 11.48 11.3 11.37 6,575,287
04/11/2014 11.36 11.49 11.35 11.46 9,163,017
04/10/2014 11.38 11.49 11.36 11.38 8,824,274
04/09/2014 11.27 11.39 11.22 11.38 11,647,380
04/08/2014 11.15 11.3 11.15 11.29 11,124,280
04/07/2014 11.01 11.23 11.01 11.17 11,279,750
04/04/2014 10.9 11.07 10.885 11.04 13,710,420
04/03/2014 10.91 10.92 10.78 10.85 9,869,792
04/02/2014 10.98 11.01 10.89 10.92 9,231,002
04/01/2014 11 11 10.86 11 8,961,238
03/31/2014 10.92 11.03 10.83 10.97 10,360,620
03/28/2014 11.02 11.06 10.9 10.93 10,482,720
03/27/2014 11.19 11.28 11.1 11.28 11,960,850
03/26/2014 11.25 11.27 11.18 11.2 9,776,590
03/25/2014 11.36 11.39 11.16 11.18 20,523,270
03/24/2014 11.44 11.46 11.28 11.35 13,462,080
03/21/2014 11.24 11.48 11.21 11.48 38,550,090
03/20/2014 11.15 11.22 11.01 11.17 15,419,910
03/19/2014 11.42 11.51 11.14 11.15 17,862,290
03/18/2014 11.29 11.42 11.28 11.41 8,278,512
03/17/2014 11.35 11.38 11.27 11.28 8,421,385
03/14/2014 11.34 11.4 11.3 11.33 7,708,874
03/13/2014 11.22 11.35 11.22 11.34 10,197,130
03/12/2014 11.06 11.24 11.03 11.22 7,178,452
03/11/2014 11.04 11.1 11.01 11.04 8,243,520
03/10/2014 10.99 11.09 10.97 11.04 8,540,585
03/07/2014 11.11 11.12 10.91 10.96 15,236,990
03/06/2014 11.25 11.28 11.19 11.21 8,161,849
03/05/2014 11.25 11.28 11.21 11.24 8,766,359
03/04/2014 11.27 11.29 11.15 11.21 13,169,700
03/03/2014 11.19 11.32 11.16 11.25 12,334,340
02/28/2014 11.21 11.22 11.11 11.18 13,356,160
02/27/2014 11.12 11.22 11.11 11.17 12,128,270
02/26/2014 11.13 11.3 11.03 11.16 18,148,100
02/25/2014 10.8 10.965 10.79 10.87 10,050,060
02/24/2014 10.77 10.85 10.7499 10.78 7,490,002
02/21/2014 10.85 10.85 10.73 10.74 5,949,341
02/20/2014 10.87 10.93 10.74 10.85 7,888,646
02/19/2014 11 11.04 10.86 10.86 8,280,829
02/18/2014 10.79 10.99 10.76 10.98 10,237,180
02/14/2014 10.75 10.85 10.72 10.8 15,068,580
02/13/2014 10.83 10.96 10.83 10.93 6,659,610
02/12/2014 10.91 10.91 10.83 10.85 6,963,104
02/11/2014 10.91 10.96 10.87 10.9 8,432,667
02/10/2014 10.93 10.95 10.87 10.92 8,512,296
02/07/2014 10.86 10.98 10.77 10.9 10,096,060
02/06/2014 11.01 11.12 10.79 10.82 11,094,080
02/05/2014 10.83 11 10.79 10.99 14,977,190
02/04/2014 10.84 10.85 10.7 10.79 15,471,010
02/03/2014 10.79 10.97 10.77 10.83 18,486,430
01/31/2014 10.6 10.83 10.56 10.77 17,437,080
01/30/2014 10.53 10.57 10.47 10.56 7,596,122
01/29/2014 10.44 10.54 10.38 10.5 6,424,562
01/28/2014 10.42 10.57 10.39 10.43 11,761,850
01/27/2014 10.53 10.6 10.41 10.42 11,010,790
01/24/2014 10.58 10.68 10.52 10.54 14,284,970
01/23/2014 10.38 10.59 10.38 10.52 11,239,560
01/22/2014 10.33 10.41 10.32 10.39 9,409,141
01/21/2014 10.21 10.38 10.21 10.36 7,423,639
01/17/2014 10.22 10.22 10.13 10.2 5,091,508
01/16/2014 10.15 10.23 10.11 10.21 6,006,694
01/15/2014 10.16 10.25 10.14 10.14 6,978,456
01/14/2014 10.36 10.38 10.17 10.19 8,824,348
01/13/2014 10.25 10.45 10.2 10.39 15,883,370
01/10/2014 10.27 10.27 10.1 10.24 16,109,090
01/09/2014 10.18 10.19 9.9701 10.08 11,576,370
01/08/2014 10.21 10.23 10.06 10.15 11,103,900
01/07/2014 10.1 10.28 10.09 10.25 15,784,070
01/06/2014 10.03 10.13 10.03 10.11 9,182,171
01/03/2014 10.05 10.1 9.92 10 9,061,672
01/02/2014 9.97 10.14 9.97 10.01 10,863,680
12/31/2013 9.77 10.05 9.76 9.97 21,009,490
12/30/2013 9.82 9.84 9.72 9.77 24,108,440
12/27/2013 9.87 9.9 9.81 9.83 12,903,620
12/26/2013 10.11 10.19 10.11 10.12 13,281,440
12/24/2013 10.21 10.25 10.1 10.11 5,971,649
12/23/2013 10.11 10.3 10.09 10.23 20,395,720
12/20/2013 9.96 10.14 9.95 10.1 26,714,960
12/19/2013 10.09 10.09 9.82 9.87 29,187,150
12/18/2013 10.05 10.375 9.96 10.22 20,971,310
12/17/2013 9.9 10.12 9.85 10.09 17,997,480
12/16/2013 9.94 9.955 9.79 9.82 13,082,410
12/13/2013 10.03 10.09 9.91 9.94 9,304,056
12/12/2013 9.97 10.07 9.88 9.97 9,961,109
12/11/2013 10.17 10.18 9.98 9.98 11,227,360
12/10/2013 10.06 10.28 10.045 10.2 19,538,470
12/09/2013 9.7 10.02 9.69 10.01 14,983,480
12/06/2013 9.89 9.91 9.66 9.74 16,597,000
12/05/2013 9.89 9.97 9.85 9.86 15,943,960
12/04/2013 9.94 10.11 9.823 10.05 15,372,540
12/03/2013 9.98 10.07 9.96 10.06 11,295,600
12/02/2013 10.18 10.18 9.94 10.01 14,624,470
11/29/2013 10.19 10.21 10.11 10.16 5,709,409
11/27/2013 10.035 10.19 10.02 10.18 16,501,650
11/26/2013 10.13 10.2 9.86 9.86 43,938,360
11/25/2013 10.2 10.28 10.16 10.2 11,202,630
11/22/2013 10.34 10.355 10.16 10.24 14,027,310
11/21/2013 10.4 10.46 10.32 10.35 12,796,610
11/20/2013 10.51 10.63 10.4 10.42 19,370,090
11/19/2013 10.57 10.58 10.5 10.5 7,595,370
11/18/2013 10.71 10.75 10.57 10.58 10,364,810
11/15/2013 10.83 10.88 10.7 10.73 9,222,898
11/14/2013 10.75 10.94 10.745 10.82 12,774,700
11/13/2013 10.49 10.72 10.46 10.72 17,954,820
11/12/2013 10.37 10.52 10.33 10.51 24,600,350
11/11/2013 10.6 10.6 10.3 10.38 22,803,270
11/08/2013 10.95 10.96 10.58 10.66 23,686,550
11/07/2013 11.27 11.3 10.96 11.04 27,257,960
11/06/2013 11.51 11.58 11.5 11.58 8,131,980
11/05/2013 11.59 11.63 11.49 11.5 9,988,131
11/04/2013 11.72 11.745 11.59 11.63 10,939,870
11/01/2013 11.73 11.83 11.68 11.79 7,904,110
10/31/2013 11.9 11.93 11.68 11.79 11,559,080
10/30/2013 11.71 11.93 11.61 11.74 12,241,690
10/29/2013 11.83 11.86 11.58 11.71 26,183,430
10/28/2013 12.13 12.2 12.01 12.14 16,449,390
10/25/2013 12.14 12.22 12.1 12.16 15,653,310
10/24/2013 12.06 12.21 12.04 12.15 18,947,800
10/23/2013 11.95 12.07 11.9 12.01 14,114,700
10/22/2013 11.86 12.01 11.83 11.97 30,325,470
10/21/2013 11.9 11.9 11.625 11.72 13,906,580
10/18/2013 12 12.01 11.83 11.87 10,590,470
10/17/2013 11.78 12.03 11.76 11.94 16,021,480
10/16/2013 11.61 11.78 11.53 11.74 16,353,250
10/15/2013 11.56 11.62 11.54 11.61 9,734,104
10/14/2013 11.66 11.69 11.535 11.61 8,195,429
10/11/2013 11.7 11.7314 11.61 11.69 6,978,592
10/10/2013 11.73 11.79 11.52 11.66 13,265,720
10/09/2013 11.44 11.62 11.43 11.6 19,981,070
10/08/2013 11.46 11.535 11.36 11.44 12,909,820
10/07/2013 11.45 11.58 11.45 11.49 6,937,417
10/04/2013 11.65 11.67 11.42 11.53 14,045,490
10/03/2013 11.7 11.77 11.64 11.72 10,836,360
10/02/2013 11.68 11.79 11.66 11.75 11,426,290
10/01/2013 11.52 11.76 11.49 11.73 13,330,500
09/30/2013 11.52 11.64 11.45 11.58 12,617,970
09/27/2013 11.69 11.71 11.59 11.63 11,135,720
09/26/2013 12.1 12.15 12 12.05 12,646,300
09/25/2013 12.06 12.16 12.03 12.1 10,481,430
09/24/2013 12.05 12.21 11.98 12.03 13,635,930
09/23/2013 11.95 12.2 11.92 12.07 11,527,170
09/20/2013 12.11 12.13 11.9 11.93 17,130,500
09/19/2013 12.6 12.61 12.15 12.25 15,049,350
09/18/2013 11.95 12.57 11.9 12.54 24,086,830
09/17/2013 11.96 12.01 11.82 11.95 8,075,789
09/16/2013 12.25 12.3 11.86 11.92 14,230,930
09/13/2013 11.8 12.03 11.765 12 13,583,630
09/12/2013 11.75 11.85 11.72 11.76 6,572,816
09/11/2013 11.48 11.74 11.48 11.74 10,733,030
09/10/2013 11.73 11.73 11.44 11.48 12,625,240
09/09/2013 11.84 11.88 11.66 11.73 10,800,550
09/06/2013 11.68 11.9 11.67 11.78 12,440,740
09/05/2013 11.53 11.61 11.39 11.48 11,118,330
09/04/2013 11.55 11.7 11.54 11.6 8,624,567
09/03/2013 11.64 11.66 11.33 11.56 9,473,739
08/30/2013 11.65 11.77 11.6 11.67 9,213,045
08/29/2013 11.305 11.7 11.28 11.66 12,115,450
08/28/2013 11.47 11.5 11.3 11.36 7,339,100
08/27/2013 11.38 11.675 11.36 11.54 9,915,934
08/26/2013 11.5 11.58 11.36 11.44 8,937,717
08/23/2013 11.12 11.45 11.085 11.42 11,876,490
08/22/2013 11 11.09 10.91 11.05 11,277,210
08/21/2013 10.98 11.116 10.81 10.94 12,622,710
08/20/2013 10.75 11.11 10.73 11.03 16,078,350
08/19/2013 11.25 11.27 10.63 10.66 32,306,380
08/16/2013 11.49 11.5 11.25 11.27 11,845,070
08/15/2013 11.61 11.61 11.42 11.49 13,183,130
08/14/2013 11.63 11.81 11.6 11.75 7,774,681
08/13/2013 11.92 11.95 11.62 11.62 13,337,960
08/12/2013 11.96 12.07 11.94 11.97 9,391,415
08/09/2013 12.14 12.16 11.91 11.94 9,666,121
08/08/2013 11.67 12.14 11.65 12.12 16,815,350
08/07/2013 11.53 11.68 11.51 11.64 8,688,301
08/06/2013 11.54 11.63 11.45 11.6 9,028,697
08/05/2013 11.74 11.75 11.52 11.56 12,565,460
08/02/2013 11.76 11.87 11.66 11.73 12,863,430
08/01/2013 11.9 11.92 11.6 11.6 11,120,600
07/31/2013 11.96 12.03 11.75 11.92 11,577,720
07/30/2013 12 12.215 11.93 12.01 12,310,300
07/29/2013 11.95 11.98 11.77 11.9 9,181,035
07/26/2013 11.72 11.81 11.67 11.8 5,924,816
07/25/2013 11.66 11.725 11.56 11.69 8,881,242
07/24/2013 11.94 11.96 11.6 11.72 13,719,470
07/23/2013 12.02 12.11 11.96 12.01 9,526,087
07/22/2013 11.99 12.05 11.98 12.04 4,974,152
07/19/2013 11.97 12.05 11.945 12.03 6,407,112
07/18/2013 12.18 12.19 11.9 11.97 9,360,073
07/17/2013 12.07 12.255 12.05 12.14 8,804,999
07/16/2013 12.07 12.1 11.995 12 7,906,845
07/15/2013 11.8 12.1 11.66 12.07 10,330,450
07/12/2013 12.09 12.09 11.77 11.82 11,971,550
07/11/2013 11.69 12.11 11.68 12.1 18,064,120
07/10/2013 11.72 11.81 11.47 11.53 12,978,060
07/09/2013 11.85 12 11.72 11.76 12,134,260
07/08/2013 11.3 11.93 11.29 11.86 25,239,340
07/05/2013 11.99 12 11.19 11.51 26,945,450
07/03/2013 12.25 12.25 11.99 12.13 8,866,426
07/02/2013 12.4 12.5 12.25 12.28 10,440,490
07/01/2013 12.57 12.69 12.44 12.44 11,057,410
06/28/2013 12.68 12.72 12.55 12.57 12,678,760
06/27/2013 12.67 12.8 12.64 12.71 10,468,990
06/26/2013 12.97 13.12 12.87 13.03 19,167,940
06/25/2013 12.58 12.82 12.5 12.74 12,421,340
06/24/2013 12.59 12.733 12.16 12.43 18,834,500
06/21/2013 12.67 12.89 12.6 12.66 26,499,350
06/20/2013 12.87 12.88 12.46 12.55 22,016,690
06/19/2013 13.55 13.6899 12.99 12.99 16,901,960
06/18/2013 13.25 13.43 13.11 13.36 9,297,593
06/17/2013 13.63 13.65 13.21 13.26 11,953,880
06/14/2013 13.73 13.99 13.57 13.65 11,890,020
06/13/2013 12.96 13.795 12.9 13.73 22,619,520
06/12/2013 13.33 13.36 13.01 13.03 13,562,630
06/11/2013 13.46 13.48 13.26 13.28 15,074,300
06/10/2013 13.54 13.6994 13.43 13.55 12,458,360
06/07/2013 13.86 13.86 13.45 13.49 12,405,450
06/06/2013 13.46 13.76 13.41 13.75 12,523,710
06/05/2013 13.65 13.69 13.44 13.49 12,261,180
06/04/2013 13.5 13.73 13.35 13.61 12,743,810
06/03/2013 13.55 13.75 13.32 13.5 16,817,530
05/31/2013 13.83 13.975 13.58 13.58 20,719,690
05/30/2013 13.89 14.19 13.81 13.88 13,455,480
05/29/2013 13.76 14.08 13.2 13.99 36,773,980
05/28/2013 14.5 14.53 13.81 13.92 24,186,790
05/24/2013 14.41 14.48 14.28 14.42 6,384,182
05/23/2013 14.38 14.51 14.05 14.42 13,573,280
05/22/2013 14.66 14.95 14.45 14.52 14,083,490
05/21/2013 14.8 14.82 14.65 14.65 11,283,980
05/20/2013 14.97 14.99 14.8 14.8 7,389,162
05/17/2013 15.03 15.07 14.89 15.01 12,351,060
05/16/2013 14.86 15.14 14.82 15.04 11,889,260
05/15/2013 14.71 14.88 14.65 14.82 12,302,670
05/14/2013 14.74 14.85 14.69 14.74 12,950,050
05/13/2013 15.02 15.06 14.55 14.73 19,834,920
05/10/2013 15.19 15.25 14.94 15.05 11,134,480
05/09/2013 15.23 15.3 15.15 15.19 6,534,130
05/08/2013 15.08 15.27 15.08 15.26 8,546,668
05/07/2013 15.11 15.15 15.03 15.08 10,438,630
05/06/2013 15.12 15.2 14.98 15.05 12,647,120
05/03/2013 15.43 15.44 15.07 15.12 19,410,380
05/02/2013 15.74 15.77 15.45 15.5 16,463,290
05/01/2013 15.92 15.96 15.78 15.83 7,256,766
04/30/2013 15.82 15.94 15.69 15.94 8,211,155
04/29/2013 15.77 15.95 15.7099 15.89 10,752,660
04/26/2013 15.71 15.75 15.61 15.67 4,544,245
04/25/2013 15.78 15.8 15.61 15.66 8,867,297
04/24/2013 15.62 15.75 15.56 15.67 9,111,371
04/23/2013 15.48 15.63 15.45 15.61 6,803,642
04/22/2013 15.6 15.6 15.21 15.45 15,481,800
04/19/2013 15.74 15.8 15.55 15.64 9,562,397
04/18/2013 15.6 15.75 15.55 15.75 6,199,998
04/17/2013 15.83 15.83 15.51 15.53 6,955,549
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?