Annaly Capital Management Inc (NY: NLY )

19.57 +0.09 (+0.49%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 9.181 9.288 9.096 9.253 1,785,224 +0.09(+1.01%)
May 30, 2006 9.267 9.295 9.132 9.160 1,435,654 -0.18(-1.91%)
May 26, 2006 9.288 9.445 9.267 9.338 1,216,470 +0.02(+0.23%)
May 25, 2006 9.103 9.324 8.989 9.317 2,460,760 +0.21(+2.35%)
May 24, 2006 8.961 9.117 8.904 9.103 2,054,567 +0.08(+0.87%)
May 23, 2006 9.167 9.267 8.982 9.025 2,471,719 -0.14(-1.55%)
May 22, 2006 9.181 9.253 8.890 9.167 2,492,232 +0.23(+2.63%)
May 19, 2006 8.975 9.039 8.840 8.932 2,460,479 -0.08(-0.87%)
May 18, 2006 9.110 9.224 8.982 9.011 1,682,236 -0.09(-1.02%)
May 17, 2006 9.039 9.231 8.996 9.103 3,840,634 -0.23(-2.44%)
May 16, 2006 9.388 9.516 9.302 9.331 3,207,249 -0.06(-0.61%)
May 15, 2006 9.559 9.608 9.366 9.388 4,529,799 -0.23(-2.37%)
May 12, 2006 9.672 9.715 9.523 9.615 1,546,370 -0.10(-1.03%)
May 11, 2006 9.815 9.872 9.687 9.715 2,012,416 -0.10(-1.02%)
May 10, 2006 9.872 9.929 9.758 9.815 2,153,621 -0.06(-0.58%)
May 09, 2006 9.964 10.01 9.829 9.872 2,558,268 -0.12(-1.21%)
May 08, 2006 9.815 10.11 9.729 9.993 3,342,694 +0.14(+1.37%)
May 05, 2006 9.615 9.964 9.580 9.857 2,919,781 +0.24(+2.52%)
May 04, 2006 9.459 9.644 9.452 9.615 1,355,005 +0.11(+1.20%)
May 03, 2006 9.388 9.530 9.267 9.502 2,046,699 +0.04(+0.45%)
May 02, 2006 9.324 9.559 9.253 9.459 3,540,802 +0.05(+0.53%)
May 01, 2006 9.594 9.829 9.395 9.409 4,285,044 -0.18(-1.86%)
Apr 28, 2006 9.608 9.872 9.551 9.587 5,216,435 -0.02(-0.22%)
Apr 27, 2006 9.167 9.608 9.103 9.608 5,480,579 +0.44(+4.81%)
Apr 26, 2006 9.267 9.352 9.132 9.167 1,789,017 -0.15(-1.60%)
Apr 25, 2006 9.388 9.423 9.288 9.317 1,643,738 -0.05(-0.53%)
Apr 24, 2006 9.487 9.487 9.110 9.366 3,581,267 -0.15(-1.57%)
Apr 21, 2006 9.566 9.573 9.430 9.516 1,921,652 -0.03(-0.30%)
Apr 20, 2006 9.537 9.573 9.333 9.544 3,853,139 +0.01(+0.07%)
Apr 19, 2006 9.253 9.587 9.231 9.537 7,609,753 +0.46(+5.10%)
Apr 18, 2006 8.555 9.075 8.548 9.075 7,157,055 +0.48(+5.63%)
Apr 17, 2006 8.555 8.605 8.505 8.591 2,780,824 +0.02(+0.25%)
Apr 13, 2006 8.541 8.576 8.434 8.569 1,426,802 +0.03(+0.33%)
Apr 12, 2006 8.462 8.576 8.420 8.541 2,350,746 +0.06(+0.76%)
Apr 11, 2006 8.605 8.605 8.455 8.477 2,599,717 -0.07(-0.83%)
Apr 10, 2006 8.541 8.619 8.434 8.548 4,692,782 +0.01(+0.08%)
Apr 07, 2006 8.391 8.555 8.363 8.541 18,466,940 +0.09(+1.01%)
Apr 06, 2006 8.555 8.583 8.363 8.455 5,431,965 -0.16(-1.82%)
Apr 05, 2006 8.192 8.626 8.121 8.612 3,213,572 +0.38(+4.58%)
Apr 04, 2006 8.220 8.292 8.114 8.235 2,542,251 -0.08(-0.94%)
Apr 03, 2006 8.363 8.505 8.285 8.313 2,246,634 -0.33(-3.79%)
Mar 31, 2006 8.605 8.719 8.562 8.640 563,836 +0.03(+0.33%)
Mar 30, 2006 8.683 8.804 8.576 8.612 1,298,242 -0.12(-1.39%)
Mar 29, 2006 8.648 8.790 8.626 8.733 1,258,902 +0.08(+0.90%)
Mar 28, 2006 8.541 8.662 8.519 8.655 1,252,298 +0.11(+1.25%)
Mar 27, 2006 8.612 8.634 8.541 8.548 871,536 -0.12(-1.40%)
Mar 24, 2006 8.640 8.690 8.626 8.669 1,030,164 +0.01(+0.16%)
Mar 23, 2006 8.512 8.726 8.512 8.655 902,868 +0.12(+1.42%)
Mar 22, 2006 8.598 8.676 8.519 8.534 1,098,026 -0.11(-1.32%)
Mar 21, 2006 8.754 8.754 8.598 8.648 1,298,804 -0.11(-1.22%)
Mar 20, 2006 8.719 8.790 8.605 8.754 1,606,364 +0.03(+0.33%)
Mar 17, 2006 8.555 8.783 8.434 8.726 2,516,118 +0.23(+2.77%)
Mar 16, 2006 8.242 8.541 8.228 8.491 3,268,789 +0.23(+2.76%)
Mar 15, 2006 8.178 8.270 8.149 8.263 1,232,347 +0.04(+0.43%)
Mar 14, 2006 8.192 8.249 8.164 8.228 759,977 -0.01(-0.17%)
Mar 13, 2006 8.235 8.292 8.150 8.242 733,422 -0.01(-0.17%)
Mar 10, 2006 8.185 8.256 8.142 8.256 1,584,024 +0.04(+0.52%)
Mar 09, 2006 8.228 8.299 8.185 8.213 817,162 -0.02(-0.26%)
Mar 08, 2006 8.235 8.277 8.199 8.235 687,759 -0.03(-0.34%)
Mar 07, 2006 8.391 8.398 8.220 8.263 1,119,383 -0.05(-0.60%)
Mar 06, 2006 8.349 8.427 8.299 8.313 1,015,832 -0.06(-0.76%)
Mar 03, 2006 8.356 8.391 8.199 8.377 1,428,488 -0.04(-0.42%)
Mar 02, 2006 8.341 8.427 8.292 8.413 1,310,325 +0.05(+0.60%)
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.