Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 0.0328 0.0351 0.0326 0.0327 3,668,680,704 -0.00(-0.26%)
Jun 27, 2008 0.0328 0.0330 0.0318 0.0328 560,009,216 +0.00(+0.00%)
Jun 26, 2008 0.0335 0.0335 0.0326 0.0328 4,076,014,592 -0.00(-2.02%)
Jun 25, 2008 0.0333 0.0340 0.0328 0.0334 3,756,220,160 -0.00(-1.73%)
Jun 24, 2008 0.0336 0.0344 0.0333 0.0340 3,205,567,232 +0.00(+1.38%)
Jun 23, 2008 0.0347 0.0347 0.0335 0.0336 3,780,788,992 -0.00(-1.97%)
Jun 20, 2008 0.0346 0.0351 0.0342 0.0342 3,744,059,392 -0.00(-1.63%)
Jun 19, 2008 0.0344 0.0348 0.0338 0.0348 2,717,173,248 +0.00(+1.98%)
Jun 18, 2008 0.0348 0.0350 0.0339 0.0341 2,943,185,152 -0.00(-0.98%)
Jun 17, 2008 0.0348 0.0352 0.0342 0.0345 2,039,824,640 -0.00(-0.49%)
Jun 16, 2008 0.0341 0.0353 0.0339 0.0346 2,102,946,944 +0.00(+1.92%)
Jun 13, 2008 0.0336 0.0341 0.0335 0.0340 2,202,932,992 +0.00(+0.94%)
Jun 12, 2008 0.0335 0.0337 0.0332 0.0337 1,321,955,840 -0.00(-0.12%)
Jun 11, 2008 0.0338 0.0343 0.0323 0.0337 3,249,523,200 -0.00(-2.85%)
Jun 10, 2008 0.0343 0.0358 0.0339 0.0347 1,288,952,320 -0.00(-4.13%)
Jun 09, 2008 0.0363 0.0374 0.0361 0.0362 430,689,792 -0.00(-0.12%)
Jun 06, 2008 0.0367 0.0373 0.0362 0.0362 2,077,450,368 -0.00(-1.99%)
Jun 05, 2008 0.0363 0.0372 0.0362 0.0370 2,236,274,688 +0.00(+2.21%)
Jun 04, 2008 0.0369 0.0370 0.0360 0.0362 2,482,772,736 -0.00(-2.11%)
Jun 03, 2008 0.0377 0.0377 0.0365 0.0369 1,623,498,368 -0.00(-1.63%)
Jun 02, 2008 0.0377 0.0377 0.0371 0.0376 2,803,544,320 +0.00(+0.11%)
May 30, 2008 0.0378 0.0380 0.0373 0.0375 471,572,992 -0.00(-0.78%)
May 29, 2008 0.0370 0.0380 0.0369 0.0378 87,963,648 +0.00(+2.45%)
May 28, 2008 0.0372 0.0376 0.0366 0.0369 2,780,108,544 -0.00(-0.90%)
May 27, 2008 0.0374 0.0374 0.0363 0.0372 2,900,900,352 +0.00(+0.17%)
May 26, 2008 0.0367 0.0374 0.0367 0.0372 0 +0.00(+0.00%)
May 23, 2008 0.0367 0.0374 0.0367 0.0372 2,984,333,568 +0.00(+0.34%)
May 22, 2008 0.0362 0.0372 0.0358 0.0370 3,569,484,288 +0.00(+2.75%)
May 21, 2008 0.0370 0.0374 0.0356 0.0361 642,284,544 -0.00(-2.56%)
May 20, 2008 0.0372 0.0372 0.0364 0.0370 3,019,186,944 -0.00(-0.45%)
May 19, 2008 0.0368 0.0373 0.0364 0.0372 3,205,328,384 +0.00(+1.79%)
May 16, 2008 0.0363 0.0369 0.0358 0.0365 4,240,102,144 +0.00(+1.17%)
May 15, 2008 0.0353 0.0364 0.0350 0.0361 1,881,556,480 +0.00(+2.15%)
May 14, 2008 0.0342 0.0354 0.0340 0.0353 1,161,862,144 +0.00(+2.44%)
May 13, 2008 0.0344 0.0351 0.0344 0.0345 2,475,319,808 -0.00(-2.62%)
May 12, 2008 0.0352 0.0356 0.0347 0.0354 1,591,327,360 +0.00(+1.51%)
May 09, 2008 0.0347 0.0352 0.0346 0.0349 827,310,016 +0.00(+0.67%)
May 08, 2008 0.0355 0.0358 0.0342 0.0347 3,790,332,928 -0.00(-2.14%)
May 07, 2008 0.0361 0.0363 0.0353 0.0354 2,504,686,336 -0.00(-2.49%)
May 06, 2008 0.0357 0.0366 0.0355 0.0363 1,929,663,360 +0.00(+1.53%)
May 05, 2008 0.0358 0.0360 0.0354 0.0358 1,797,875,328 +0.00(+0.00%)
May 02, 2008 0.0370 0.0370 0.0353 0.0358 3,628,116,736 -0.00(-1.96%)
May 01, 2008 0.0353 0.0365 0.0350 0.0365 1,024,966,656 +0.00(+3.40%)
Apr 30, 2008 0.0353 0.0357 0.0348 0.0353 2,579,585,024 +0.00(+0.72%)
Apr 29, 2008 0.0360 0.0362 0.0348 0.0350 1,872,211,712 -0.00(-2.58%)
Apr 28, 2008 0.0363 0.0363 0.0351 0.0360 2,037,468,800 -0.00(-0.06%)
Apr 25, 2008 0.0358 0.0362 0.0349 0.0360 2,253,768,704 +0.00(+1.48%)
Apr 24, 2008 0.0351 0.0358 0.0348 0.0355 2,463,900,160 +0.00(+0.84%)
Apr 23, 2008 0.0358 0.0361 0.0348 0.0352 2,578,997,760 -0.00(-1.88%)
Apr 22, 2008 0.0362 0.0367 0.0356 0.0358 2,064,786,688 -0.00(-0.93%)
Apr 21, 2008 0.0363 0.0364 0.0355 0.0362 2,224,090,112 +0.00(+1.30%)
Apr 18, 2008 0.0360 0.0361 0.0353 0.0357 2,880,087,552 +0.00(+1.80%)
Apr 17, 2008 0.0335 0.0354 0.0335 0.0351 2,777,531,648 +0.00(+4.00%)
Apr 16, 2008 0.0330 0.0340 0.0327 0.0337 2,517,651,968 +0.00(+1.33%)
Apr 15, 2008 0.0331 0.0333 0.0326 0.0333 1,741,414,528 +0.00(+1.15%)
Apr 14, 2008 0.0332 0.0332 0.0326 0.0329 2,043,473,280 -0.00(-0.76%)
Apr 11, 2008 0.0335 0.0339 0.0328 0.0332 2,151,265,536 -0.00(-1.99%)
Apr 10, 2008 0.0332 0.0340 0.0331 0.0338 3,929,052,672 +0.00(+1.07%)
Apr 09, 2008 0.0342 0.0347 0.0331 0.0335 3,202,125,568 -0.00(-2.39%)
Apr 08, 2008 0.0338 0.0349 0.0337 0.0343 2,385,670,144 -0.00(-0.37%)
Apr 07, 2008 0.0337 0.0353 0.0332 0.0344 2,411,998,720 +0.00(+3.02%)
Apr 04, 2008 0.0339 0.0342 0.0334 0.0334 2,712,177,408 -0.00(-1.61%)
Apr 03, 2008 0.0353 0.0353 0.0337 0.0340 775,814,656 -0.00(-3.64%)
Apr 02, 2008 0.0351 0.0360 0.0345 0.0353 3,322,397,952 +0.00(+0.54%)
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.