Historical Stock Prices

NLY 
$10.12
*  
0.05
0.5%
Get NLY Alerts
*Delayed - data as of May 1, 2015  -  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: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

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.
05/01/2015 10.05 10.16 10.05 10.12 8,130,403
04/30/2015 10.13 10.14 10.01 10.07 17,183,920
04/29/2015 10.06 10.15 10.04 10.1 12,287,570
04/28/2015 10.21 10.24 10.1 10.15 8,028,496
04/27/2015 10.23 10.26 10.22 10.23 5,121,252
04/24/2015 10.26 10.27 10.23 10.25 4,386,062
04/23/2015 10.27 10.28 10.24 10.26 4,245,269
04/22/2015 10.26 10.28 10.225 10.27 4,192,870
04/21/2015 10.32 10.35 10.24 10.25 6,033,292
04/20/2015 10.3 10.32 10.27 10.32 5,913,671
04/17/2015 10.28 10.34 10.27 10.29 5,718,831
04/16/2015 10.26 10.33 10.21 10.29 5,454,421
04/15/2015 10.31 10.36 10.26 10.26 8,040,647
04/14/2015 10.38 10.405 10.31 10.32 9,148,041
04/13/2015 10.39 10.42 10.35 10.35 8,235,156
04/10/2015 10.37 10.45 10.37 10.4 5,687,892
04/09/2015 10.41 10.44 10.34 10.34 9,781,177
04/08/2015 10.37 10.45 10.36 10.41 9,906,702
04/07/2015 10.54 10.55 10.41 10.42 9,164,012
04/06/2015 10.45 10.55 10.45 10.52 5,253,941
04/02/2015 10.46 10.5 10.42 10.45 4,169,769
04/01/2015 10.4 10.48 10.39 10.44 7,417,743
03/31/2015 10.45 10.485 10.4 10.4 9,443,270
03/30/2015 10.53 10.57 10.42 10.45 10,499,550
03/27/2015 10.54 10.61 10.47 10.53 8,070,487
03/26/2015 10.8 10.88 10.79 10.82 7,226,807
03/25/2015 10.83 10.92 10.8 10.8 9,439,769
03/24/2015 10.9 10.9 10.8 10.8 7,230,425
03/23/2015 10.74 10.93 10.73 10.87 11,259,850
03/20/2015 10.73 10.84 10.71 10.74 21,201,920
03/19/2015 10.72 10.77 10.65 10.7 5,867,625
03/18/2015 10.62 10.79 10.59 10.72 11,168,360
03/17/2015 10.53 10.64 10.51 10.61 6,202,879
03/16/2015 10.47 10.6 10.47 10.52 6,772,196
03/13/2015 10.41 10.5 10.35 10.5 9,132,734
03/12/2015 10.32 10.44 10.32 10.41 6,802,871
03/11/2015 10.36 10.41 10.29 10.3 8,778,366
03/10/2015 10.41 10.41 10.33 10.35 7,278,430
03/09/2015 10.43 10.55 10.41 10.43 5,985,295
03/06/2015 10.51 10.55 10.39 10.43 10,661,420
03/05/2015 10.67 10.68 10.57 10.61 5,777,090
03/04/2015 10.6 10.71 10.58 10.68 7,178,138
03/03/2015 10.61 10.62 10.56 10.6 6,070,332
03/02/2015 10.62 10.69 10.58 10.61 6,547,125
02/27/2015 10.57 10.67 10.56 10.62 9,704,810
02/26/2015 10.62 10.65 10.54 10.57 7,125,331
02/25/2015 10.58 10.83 10.55 10.64 8,145,650
02/24/2015 10.7 10.7 10.61 10.65 8,075,996
02/23/2015 10.72 10.76 10.655 10.72 4,944,884
02/20/2015 10.74 10.7601 10.68 10.72 5,523,722
02/19/2015 10.67 10.79 10.63 10.73 7,126,110
02/18/2015 10.68 10.71 10.55 10.69 4,918,085
02/17/2015 10.64 10.805 10.63 10.7 5,838,306
02/13/2015 10.66 10.72 10.61 10.69 6,667,179
02/12/2015 10.55 10.68 10.545 10.66 6,152,948
02/11/2015 10.51 10.57 10.48 10.51 4,140,164
02/10/2015 10.58 10.62 10.52 10.52 7,721,994
02/09/2015 10.5 10.59 10.48 10.55 5,691,997
02/06/2015 10.53 10.53 10.37 10.5 9,691,161
02/05/2015 10.43 10.6 10.385 10.57 10,324,720
02/04/2015 10.57 10.61 10.42 10.44 6,922,691
02/03/2015 10.42 10.6 10.41 10.6 6,915,234
02/02/2015 10.54 10.54 10.38 10.47 9,472,809
01/30/2015 10.5 10.61 10.42 10.56 10,381,870
01/29/2015 10.62 10.7 10.4 10.55 10,146,590
01/28/2015 10.66 10.67 10.54 10.55 6,121,842
01/27/2015 10.64 10.71 10.565 10.65 5,470,121
01/26/2015 10.55 10.68 10.52 10.67 7,678,319
01/23/2015 10.68 10.71 10.46 10.55 12,031,990
01/22/2015 10.54 10.7 10.52 10.67 8,373,741
01/21/2015 10.45 10.52 10.36 10.51 7,753,897
01/20/2015 10.62 10.67 10.39 10.45 9,161,636
01/16/2015 10.57 10.735 10.52 10.61 9,713,657
01/15/2015 10.64 10.68 10.57 10.59 6,984,408
01/14/2015 10.59 10.63 10.47 10.63 9,780,743
01/13/2015 10.81 10.81 10.57 10.64 8,082,898
01/12/2015 10.8 10.85 10.71 10.81 6,133,587
01/09/2015 10.91 10.92 10.79 10.81 5,829,035
01/08/2015 10.96 10.975 10.865 10.91 5,402,047
01/07/2015 10.98 11.01 10.89 10.94 6,161,398
01/06/2015 10.98 11.01 10.92 10.99 9,797,551
01/05/2015 10.98 11 10.88 10.93 6,477,908
01/02/2015 10.85 11.09 10.81 11.04 7,260,621
12/31/2014 10.95 11.05 10.8 10.81 9,055,398
12/30/2014 11.05 11.1 10.9 10.98 10,051,010
12/29/2014 11.04 11.15 11.03 11.05 8,081,201
12/26/2014 11.22 11.4 11.2 11.34 5,627,736
12/24/2014 11.24 11.27 11.12 11.21 4,840,864
12/23/2014 11.35 11.36 11.25 11.26 5,369,869
12/22/2014 11.34 11.35 11.28 11.32 7,094,590
12/19/2014 11.2 11.33 11.14 11.33 15,620,710
12/18/2014 11.22 11.27 11.13 11.23 6,432,567
12/17/2014 11.09 11.21 11.06 11.2 9,178,545
12/16/2014 11.18 11.2656 11.06 11.07 7,440,951
12/15/2014 11.42 11.4243 11.17 11.19 6,750,770
12/12/2014 11.49 11.5001 11.4 11.41 5,693,029
12/11/2014 11.33 11.52 11.27 11.52 10,260,630
12/10/2014 11.39 11.42 11.32 11.33 6,025,998
12/09/2014 11.29 11.45 11.27 11.43 6,106,902
12/08/2014 11.45 11.51 11.28 11.35 8,202,336
12/05/2014 11.53 11.55 11.39 11.45 8,900,402
12/04/2014 11.6 11.65 11.57 11.65 4,400,717
12/03/2014 11.56 11.65 11.55 11.62 4,847,147
12/02/2014 11.55 11.6 11.51 11.6 5,727,316
12/01/2014 11.52 11.54 11.47 11.54 5,528,931
11/28/2014 11.53 11.57 11.5 11.52 3,528,984
11/26/2014 11.56 11.58 11.5 11.52 4,293,608
11/25/2014 11.54 11.56 11.51 11.56 5,214,549
11/24/2014 11.51 11.58 11.46 11.55 4,782,819
11/21/2014 11.54 11.54 11.43 11.5 4,539,842
11/20/2014 11.49 11.54 11.44 11.52 2,983,255
11/19/2014 11.47 11.52 11.4273 11.47 2,950,130
11/18/2014 11.5 11.53 11.45 11.5 4,417,842
11/17/2014 11.4 11.5 11.395 11.5 5,510,163
11/14/2014 11.35 11.44 11.34 11.44 5,187,198
11/13/2014 11.33 11.4 11.31 11.36 2,972,775
11/12/2014 11.3 11.33 11.25 11.33 4,355,664
11/11/2014 11.31 11.34 11.25 11.3 4,130,953
11/10/2014 11.24 11.33 11.24 11.31 5,245,639
11/07/2014 11.24 11.3 11.21 11.28 10,137,260
11/06/2014 11.28 11.4 11.26 11.27 5,893,658
11/05/2014 11.34 11.35 11.253 11.34 5,539,142
11/04/2014 11.41 11.45 11.27 11.34 4,850,226
11/03/2014 11.39 11.49 11.38 11.4 5,199,418
10/31/2014 11.39 11.41 11.3 11.41 7,287,848
10/30/2014 11.25 11.35 11.22 11.34 4,619,202
10/29/2014 11.4 11.431 11.19 11.26 8,368,139
10/28/2014 11.43 11.47 11.365 11.44 4,758,911
10/27/2014 11.35 11.44 11.305 11.42 8,258,296
10/24/2014 11.32 11.36 11.28 11.36 5,856,578
10/23/2014 11.34 11.35 11.25 11.29 3,877,790
10/22/2014 11.32 11.41 11.29 11.33 4,959,955
10/21/2014 11.29 11.36 11.23 11.31 5,798,498
10/20/2014 11.19 11.29 11.15 11.29 5,289,152
10/17/2014 11.21 11.25 11.165 11.2 6,728,500
10/16/2014 11.21 11.29 11.09 11.2 11,137,850
10/15/2014 11.41 11.495 11.2 11.25 14,263,190
10/14/2014 11.33 11.39 11.2801 11.33 8,709,739
10/13/2014 11.2 11.37 11.182 11.27 9,365,057
10/10/2014 11.23 11.3199 11.17 11.18 8,808,306
10/09/2014 11.2 11.34 11.14 11.22 16,207,010
10/08/2014 10.99 11.19 10.95 11.17 11,677,800
10/07/2014 10.85 11.02 10.81 10.96 9,358,768
10/06/2014 10.79 10.9 10.78 10.83 6,499,775
10/03/2014 10.76 10.83 10.7 10.79 7,859,298
10/02/2014 10.91 10.96 10.75 10.8 9,392,535
10/01/2014 10.7 11 10.68 10.97 12,814,860
09/30/2014 10.86 10.88 10.66 10.68 13,756,050
09/29/2014 10.9 10.92 10.82 10.86 9,932,681
09/26/2014 11.28 11.29 10.94 11.22 14,025,690
09/25/2014 11.24 11.32 11.21 11.3 8,654,383
09/24/2014 11.23 11.32 11.2 11.24 6,750,410
09/23/2014 11.25 11.27 11.21 11.22 5,511,025
09/22/2014 11.34 11.39 11.23 11.24 6,774,901
09/19/2014 11.27 11.37 11.22 11.31 13,406,170
09/18/2014 11.4 11.41 11.16 11.24 11,415,050
09/17/2014 11.46 11.495 11.36 11.4 7,776,788
09/16/2014 11.38 11.485 11.27 11.43 10,125,410
09/15/2014 11.38 11.46 11.35 11.38 5,388,161
09/12/2014 11.65 11.68 11.36 11.38 14,749,990
09/11/2014 11.71 11.78 11.67 11.72 5,811,776
09/10/2014 11.75 11.78 11.66 11.71 9,564,158
09/09/2014 11.8 11.85 11.75 11.78 8,073,121
09/08/2014 11.81 11.82 11.75 11.8 4,303,493
09/05/2014 11.78 11.82 11.77 11.82 7,247,981
09/04/2014 11.85 11.86 11.7 11.74 8,503,829
09/03/2014 11.85 11.89 11.82 11.85 10,684,340
09/02/2014 11.905 11.92 11.75 11.79 7,998,059
08/29/2014 11.87 11.91 11.84 11.9 5,176,712
08/28/2014 11.89 11.9 11.845 11.85 4,036,749
08/27/2014 11.89 11.9 11.83 11.89 4,715,295
08/26/2014 11.83 11.91 11.81 11.86 5,124,849
08/25/2014 11.79 11.84 11.78 11.81 5,520,929
08/22/2014 11.9 11.94 11.75 11.77 8,439,267
08/21/2014 11.84 11.95 11.84 11.92 8,319,272
08/20/2014 11.77 11.87 11.76 11.86 13,688,170
08/19/2014 11.75 11.8 11.73 11.77 8,143,458
08/18/2014 11.77 11.79 11.69 11.73 6,623,339
08/15/2014 11.64 11.77 11.61 11.76 9,752,656
08/14/2014 11.52 11.63 11.5 11.6 8,271,195
08/13/2014 11.5 11.57 11.48 11.51 5,445,537
08/12/2014 11.46 11.51 11.45 11.49 6,429,138
08/11/2014 11.44 11.46 11.41 11.44 4,647,574
08/08/2014 11.45 11.49 11.42 11.45 5,393,456
08/07/2014 11.48 11.5 11.35 11.44 10,308,150
08/06/2014 11.26 11.29 11.17 11.26 7,349,381
08/05/2014 11.21 11.3 11.2 11.25 5,751,739
08/04/2014 11.25 11.27 11.16 11.21 5,073,916
08/01/2014 11.13 11.3 11.12 11.19 5,401,289
07/31/2014 11.18 11.22 11.08 11.1 9,976,479
07/30/2014 11.37 11.405 11.16 11.18 6,701,678
07/29/2014 11.51 11.52 11.41 11.41 3,871,215
07/28/2014 11.33 11.5 11.33 11.48 5,623,114
07/25/2014 11.27 11.34 11.27 11.33 2,480,680
07/24/2014 11.3 11.32 11.26 11.29 3,420,734
07/23/2014 11.3 11.33 11.27 11.3 3,391,330
07/22/2014 11.27 11.3 11.25 11.3 2,881,321
07/21/2014 11.25 11.3 11.23 11.27 3,630,363
07/18/2014 11.2 11.26 11.19 11.25 3,510,010
07/17/2014 11.21 11.25 11.17 11.17 6,080,818
07/16/2014 11.22 11.25 11.19 11.23 7,422,130
07/15/2014 11.18 11.24 11.17 11.22 4,857,463
07/14/2014 11.15 11.22 11.135 11.2 6,153,970
07/11/2014 11.19 11.21 11.14 11.17 4,071,469
07/10/2014 11.17 11.27 11.13 11.19 7,127,477
07/09/2014 11.23 11.23 11.12 11.16 7,255,962
07/08/2014 11.08 11.24 11.07 11.17 8,050,490
07/07/2014 11.07 11.09 10.97 11.07 8,541,062
07/03/2014 11.14 11.15 11.02 11.06 9,154,780
07/02/2014 11.27 11.29 11.08 11.21 12,703,630
07/01/2014 11.44 11.49 11.27 11.3 7,540,288
06/30/2014 11.44 11.45 11.36 11.43 8,783,499
06/27/2014 11.5 11.52 11.4 11.42 11,926,810
06/26/2014 11.68 11.79 11.63 11.76 12,939,510
06/25/2014 11.69 11.74 11.65 11.68 9,203,006
06/24/2014 11.79 11.79 11.69 11.69 7,106,731
06/23/2014 11.66 11.76 11.64 11.75 6,658,263
06/20/2014 11.61 11.65 11.47 11.65 12,028,610
06/19/2014 11.53 11.58 11.52 11.57 5,198,572
06/18/2014 11.51 11.555 11.42 11.52 11,360,870
06/17/2014 11.58 11.6 11.48 11.48 6,686,367
06/16/2014 11.63 11.65 11.56 11.59 6,188,718
06/13/2014 11.54 11.64 11.46 11.64 8,101,492
06/12/2014 11.56 11.56 11.45 11.54 7,023,034
06/11/2014 11.54 11.62 11.5 11.57 5,729,728
06/10/2014 11.61 11.64 11.52 11.54 4,399,852
06/09/2014 11.63 11.67 11.6 11.62 4,755,492
06/06/2014 11.6 11.68 11.58 11.63 5,039,923
06/05/2014 11.53 11.62 11.52 11.57 7,657,362
06/04/2014 11.65 11.65 11.45 11.5 13,202,610
06/03/2014 11.76 11.76 11.62 11.64 8,666,890
06/02/2014 11.8 11.85 11.75 11.76 6,347,463
05/30/2014 11.7 11.82 11.67 11.79 15,363,290
05/29/2014 11.75 11.79 11.7 11.7 4,967,725
05/28/2014 11.78 11.805 11.74 11.75 6,601,132
05/27/2014 11.78 11.82 11.71 11.77 8,310,780
05/23/2014 11.72 11.76 11.7 11.76 5,354,783
05/22/2014 11.7 11.77 11.67 11.7 6,421,704
05/21/2014 11.67 11.74 11.64 11.73 7,449,790
05/20/2014 11.72 11.78 11.65 11.67 6,111,988
05/19/2014 11.69 11.74 11.66 11.73 5,015,861
05/16/2014 11.64 11.69 11.59 11.69 7,391,111
05/15/2014 11.68 11.76 11.6 11.68 10,410,310
05/14/2014 11.57 11.71 11.2 11.68 7,754,356
05/13/2014 11.52 11.58 11.48 11.53 6,379,905
05/12/2014 11.61 11.67 11.51 11.52 8,573,605
05/09/2014 11.51 11.7 11.5 11.62 13,170,250
05/08/2014 11.28 11.55 11.27 11.51 22,379,890
05/07/2014 11.64 11.865 11.64 11.84 12,303,240
05/06/2014 11.62 11.65 11.57 11.63 4,811,418
05/05/2014 11.56 11.66 11.52 11.64 5,240,336
05/02/2014 11.56 11.62 11.52 11.54 6,905,062
05/01/2014 11.59 11.7 11.58 11.66 11,193,440
*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?