Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 11.84 11.97 11.84 11.88 307,431 -0.06(-0.52%)
Nov 26, 2003 11.94 11.96 11.91 11.94 638,835 +0.00(+0.00%)
Nov 25, 2003 11.71 11.93 11.71 11.94 1,192,677 +0.22(+1.88%)
Nov 24, 2003 11.56 11.74 11.56 11.72 1,073,830 +0.17(+1.49%)
Nov 21, 2003 11.58 11.63 11.52 11.55 629,101 -0.05(-0.42%)
Nov 20, 2003 11.64 11.66 11.53 11.60 782,671 -0.07(-0.59%)
Nov 19, 2003 11.37 11.69 11.36 11.67 1,592,076 +0.30(+2.60%)
Nov 18, 2003 11.21 11.44 11.21 11.37 933,191 +0.10(+0.92%)
Nov 17, 2003 11.37 11.40 11.21 11.27 583,916 -0.22(-1.92%)
Nov 14, 2003 11.38 11.50 11.38 11.49 611,957 +0.11(+0.97%)
Nov 13, 2003 11.34 11.49 11.28 11.38 581,882 +0.03(+0.30%)
Nov 12, 2003 11.12 11.38 11.12 11.34 757,972 +0.21(+1.92%)
Nov 11, 2003 11.12 11.23 11.12 11.13 635,203 -0.01(-0.06%)
Nov 10, 2003 11.30 11.36 11.18 11.14 971,692 -0.23(-2.06%)
Nov 07, 2003 11.27 11.42 11.27 11.37 908,346 +0.12(+1.04%)
Nov 06, 2003 11.20 11.28 11.20 11.25 544,397 -0.01(-0.12%)
Nov 05, 2003 11.19 11.36 11.18 11.27 986,947 +0.05(+0.43%)
Nov 04, 2003 11.19 11.19 11.18 11.22 731,384 +0.01(+0.12%)
Nov 03, 2003 11.20 11.27 11.20 11.21 637,853 -0.04(-0.37%)
Oct 31, 2003 11.20 11.25 11.18 11.25 717,291 -0.01(-0.12%)
Oct 30, 2003 11.27 11.30 11.21 11.26 881,613 -0.03(-0.24%)
Oct 29, 2003 11.10 11.32 11.05 11.29 1,204,590 +0.19(+1.67%)
Oct 28, 2003 11.12 11.14 11.04 11.10 1,064,677 -0.05(-0.43%)
Oct 27, 2003 11.03 11.16 11.01 11.15 953,967 +0.08(+0.75%)
Oct 24, 2003 11.08 11.22 11.01 11.07 1,205,607 +0.06(+0.50%)
Oct 23, 2003 11.23 11.32 11.01 11.01 1,877,859 -0.19(-1.66%)
Oct 22, 2003 10.85 11.35 10.77 11.20 2,486,911 +0.34(+3.17%)
Oct 21, 2003 10.73 11.01 10.72 10.85 1,635,372 +0.08(+0.77%)
Oct 20, 2003 11.01 11.02 10.75 10.77 2,508,268 -0.25(-2.31%)
Oct 17, 2003 11.09 11.09 11.02 11.03 1,538,755 -0.10(-0.93%)
Oct 16, 2003 11.21 11.22 11.08 11.13 1,448,240 -0.08(-0.74%)
Oct 15, 2003 11.33 11.36 11.24 11.21 948,736 -0.10(-0.85%)
Oct 14, 2003 11.32 11.37 11.28 11.31 1,209,821 -0.01(-0.12%)
Oct 13, 2003 11.36 11.39 11.32 11.32 1,176,550 -0.03(-0.30%)
Oct 10, 2003 11.39 11.40 11.26 11.36 768,723 +0.02(+0.18%)
Oct 09, 2003 11.33 11.36 11.29 11.34 1,191,950 +0.02(+0.18%)
Oct 08, 2003 11.28 11.28 11.28 11.32 936,096 -0.03(-0.24%)
Oct 07, 2003 11.16 11.41 11.12 11.34 1,407,704 +0.18(+1.60%)
Oct 06, 2003 11.16 11.17 11.14 11.16 1,813,061 -0.14(-1.22%)
Oct 03, 2003 11.38 11.42 11.27 11.30 1,447,514 -0.08(-0.73%)
Oct 02, 2003 11.32 11.38 11.31 11.38 2,172,796 +0.28(+2.54%)
Oct 01, 2003 11.14 11.18 11.12 11.10 1,613,143 -0.20(-1.77%)
Sep 30, 2003 11.29 11.35 11.28 11.30 1,796,062 +0.10(+0.92%)
Sep 29, 2003 11.07 11.22 11.03 11.20 2,036,370 +0.10(+0.87%)
Sep 26, 2003 11.25 11.26 11.01 11.10 2,767,464 -0.22(-1.95%)
Sep 25, 2003 11.39 11.43 11.29 11.32 1,975,639 -0.10(-0.90%)
Sep 24, 2003 11.53 11.55 11.40 11.43 1,683,608 -0.10(-0.90%)
Sep 23, 2003 11.63 11.76 11.53 11.53 1,636,099 -0.10(-0.89%)
Sep 22, 2003 11.54 11.77 11.51 11.63 2,087,657 +0.09(+0.78%)
Sep 19, 2003 11.47 11.60 11.36 11.54 2,173,523 +0.08(+0.72%)
Sep 18, 2003 11.65 11.67 11.44 11.46 2,511,610 -0.19(-1.60%)
Sep 17, 2003 11.70 11.69 11.60 11.65 1,242,947 -0.05(-0.47%)
Sep 16, 2003 11.63 11.71 11.60 11.70 1,651,063 +0.00(+0.00%)
Sep 15, 2003 11.87 11.87 11.58 11.70 2,605,467 -0.19(-1.62%)
Sep 12, 2003 11.96 11.96 11.74 11.89 2,409,762 -0.01(-0.06%)
Sep 11, 2003 11.67 11.98 10.84 11.90 5,927,644 +0.23(+2.01%)
Sep 10, 2003 10.77 12.04 10.74 11.67 19,007,430 -1.38(-10.60%)
Sep 09, 2003 13.33 13.33 12.94 13.05 3,430,708 -0.34(-2.57%)
Sep 08, 2003 13.21 13.44 13.18 13.39 1,158,970 +0.23(+1.78%)
Sep 05, 2003 13.43 13.45 13.08 13.16 2,025,182 -0.27(-2.00%)
Sep 04, 2003 13.39 13.46 13.35 13.43 1,190,497 +0.11(+0.83%)
Sep 03, 2003 13.31 13.38 13.24 13.32 1,586,991 +0.07(+0.52%)
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.