Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 0.0785 0.0790 0.0763 0.0765 3,660,370,944 -0.00(-3.04%)
Oct 29, 2009 0.0779 0.0796 0.0778 0.0789 3,339,696,128 +0.00(+4.00%)
Oct 28, 2009 0.0775 0.0781 0.0758 0.0759 3,010,579,456 -0.00(-2.10%)
Oct 27, 2009 0.0777 0.0783 0.0774 0.0775 1,622,054,784 -0.00(-0.17%)
Oct 26, 2009 0.0793 0.0794 0.0775 0.0777 1,782,853,376 -0.00(-1.66%)
Oct 23, 2009 0.0787 0.0792 0.0785 0.0790 1,230,156,288 -0.00(-0.51%)
Oct 22, 2009 0.0786 0.0795 0.0784 0.0794 1,528,201,600 +0.00(+1.56%)
Oct 21, 2009 0.0792 0.0802 0.0782 0.0782 1,590,386,048 -0.00(-1.03%)
Oct 20, 2009 0.0792 0.0799 0.0789 0.0790 1,787,546,368 -0.00(-0.91%)
Oct 19, 2009 0.0782 0.0797 0.0780 0.0797 1,491,360,768 +0.00(+2.26%)
Oct 16, 2009 0.0789 0.0791 0.0780 0.0780 1,567,591,040 -0.00(-1.49%)
Oct 15, 2009 0.0796 0.0798 0.0788 0.0791 1,302,654,848 -0.00(-0.85%)
Oct 14, 2009 0.0783 0.0800 0.0780 0.0798 2,205,865,984 +0.00(+2.44%)
Oct 13, 2009 0.0796 0.0796 0.0776 0.0779 2,643,362,816 -0.00(-2.55%)
Oct 12, 2009 0.0797 0.0804 0.0793 0.0799 1,537,580,928 +0.00(+0.11%)
Oct 09, 2009 0.0794 0.0799 0.0785 0.0799 1,684,411,136 +0.00(+0.68%)
Oct 08, 2009 0.0788 0.0798 0.0785 0.0793 2,180,452,096 +0.00(+1.33%)
Oct 07, 2009 0.0793 0.0801 0.0776 0.0783 2,613,197,568 -0.00(-1.54%)
Oct 06, 2009 0.0808 0.0817 0.0786 0.0795 2,626,228,992 -0.00(-1.73%)
Oct 05, 2009 0.0810 0.0817 0.0800 0.0809 2,774,503,680 +0.00(+0.00%)
Oct 02, 2009 0.0794 0.0815 0.0778 0.0809 2,578,299,904 +0.00(+0.62%)
Oct 01, 2009 0.0829 0.0829 0.0799 0.0804 3,722,653,184 -0.00(-2.09%)
Sep 30, 2009 0.0831 0.0835 0.0815 0.0821 2,663,214,336 -0.00(-0.71%)
Sep 29, 2009 0.0849 0.0851 0.0816 0.0827 982,627,840 +0.01(+9.41%)
Sep 28, 2009 0.0754 0.0765 0.0750 0.0756 3,523,783,168 +0.00(+1.19%)
Sep 25, 2009 0.0739 0.0749 0.0704 0.0747 3,333,730,816 +0.00(+1.05%)
Sep 24, 2009 0.0748 0.0752 0.0734 0.0739 3,129,679,360 -0.00(-0.57%)
Sep 23, 2009 0.0767 0.0767 0.0743 0.0744 3,555,772,160 -0.00(-2.30%)
Sep 22, 2009 0.0748 0.0766 0.0740 0.0761 4,061,732,608 +0.00(+4.76%)
Sep 21, 2009 0.0733 0.0733 0.0721 0.0726 2,164,994,816 -0.00(-0.27%)
Sep 18, 2009 0.0721 0.0733 0.0720 0.0728 2,031,433,984 +0.00(+1.52%)
Sep 17, 2009 0.0716 0.0728 0.0714 0.0717 2,493,890,560 +0.00(+0.77%)
Sep 16, 2009 0.0714 0.0717 0.0707 0.0712 3,403,671,040 +0.00(+0.32%)
Sep 15, 2009 0.0693 0.0715 0.0693 0.0710 2,930,261,760 +0.00(+2.24%)
Sep 14, 2009 0.0680 0.0695 0.0679 0.0694 1,942,895,872 +0.00(+1.88%)
Sep 11, 2009 0.0687 0.0687 0.0677 0.0681 2,454,712,320 -0.00(-0.57%)
Sep 10, 2009 0.0693 0.0695 0.0680 0.0685 3,450,556,928 -0.00(-1.51%)
Sep 09, 2009 0.0684 0.0696 0.0681 0.0696 2,238,375,424 +0.00(+1.53%)
Sep 08, 2009 0.0681 0.0686 0.0672 0.0685 1,972,604,288 +0.00(+1.03%)
Sep 04, 2009 0.0670 0.0678 0.0664 0.0678 1,694,361,856 +0.00(+0.98%)
Sep 03, 2009 0.0662 0.0672 0.0658 0.0672 1,766,959,360 +0.00(+1.59%)
Sep 02, 2009 0.0664 0.0668 0.0660 0.0661 2,105,477,504 -0.00(-0.41%)
Sep 01, 2009 0.0673 0.0676 0.0664 0.0664 2,892,558,848 -0.00(-1.44%)
Aug 31, 2009 0.0673 0.0677 0.0669 0.0674 1,753,748,608 -0.00(-0.23%)
Aug 28, 2009 0.0674 0.0680 0.0670 0.0675 1,736,469,888 -0.00(-0.11%)
Aug 27, 2009 0.0679 0.0679 0.0670 0.0676 1,993,766,656 -0.00(-0.51%)
Aug 26, 2009 0.0678 0.0680 0.0673 0.0679 1,476,338,432 +0.00(+0.06%)
Aug 25, 2009 0.0681 0.0688 0.0676 0.0679 2,099,610,240 -0.00(-0.17%)
Aug 24, 2009 0.0686 0.0688 0.0675 0.0680 2,148,552,960 +0.00(+0.17%)
Aug 21, 2009 0.0669 0.0681 0.0667 0.0679 2,643,663,104 +0.00(+1.57%)
Aug 20, 2009 0.0663 0.0669 0.0660 0.0669 2,432,746,240 +0.00(+1.18%)
Aug 19, 2009 0.0653 0.0662 0.0652 0.0661 1,598,448,256 +0.00(+0.29%)
Aug 18, 2009 0.0657 0.0660 0.0651 0.0659 1,634,571,136 +0.00(+2.42%)
Aug 17, 2009 0.0639 0.0657 0.0635 0.0643 3,216,003,072 -0.00(-0.78%)
Aug 14, 2009 0.0646 0.0650 0.0639 0.0648 1,787,496,192 +0.00(+0.24%)
Aug 13, 2009 0.0646 0.0650 0.0640 0.0647 2,210,577,664 -0.00(-0.06%)
Aug 12, 2009 0.0648 0.0651 0.0639 0.0647 2,737,181,440 -0.00(-0.48%)
Aug 11, 2009 0.0658 0.0659 0.0648 0.0650 3,391,091,456 -0.00(-1.30%)
Aug 10, 2009 0.0664 0.0668 0.0657 0.0659 2,220,376,832 -0.00(-1.11%)
Aug 07, 2009 0.0671 0.0673 0.0662 0.0666 3,797,527,040 +0.00(+0.06%)
Aug 06, 2009 0.0673 0.0687 0.0659 0.0666 3,114,111,232 -0.00(-0.81%)
Aug 05, 2009 0.0660 0.0674 0.0649 0.0671 3,530,954,496 +0.00(+2.68%)
Aug 04, 2009 0.0671 0.0672 0.0652 0.0654 1,260,858,368 -0.00(-2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.