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 (%)
Sep 28, 2007 0.0337 0.0337 0.0332 0.0336 658,650,752 -0.00(-0.19%)
Sep 27, 2007 0.0340 0.0340 0.0332 0.0336 1,317,301,504 -0.00(-1.18%)
Sep 26, 2007 0.0339 0.0341 0.0338 0.0340 1,223,860,736 -0.00(-0.12%)
Sep 25, 2007 0.0337 0.0343 0.0336 0.0341 1,518,216,320 +0.00(+0.50%)
Sep 24, 2007 0.0344 0.0344 0.0337 0.0339 1,396,635,776 -0.00(-1.23%)
Sep 21, 2007 0.0339 0.0344 0.0337 0.0343 1,804,797,056 +0.00(+2.84%)
Sep 20, 2007 0.0337 0.0340 0.0327 0.0334 2,275,525,120 -0.00(-3.12%)
Sep 19, 2007 0.0347 0.0354 0.0342 0.0344 3,361,858,304 -0.00(-0.43%)
Sep 18, 2007 0.0329 0.0347 0.0329 0.0346 3,206,370,560 +0.00(+5.80%)
Sep 17, 2007 0.0329 0.0331 0.0325 0.0327 1,220,685,440 -0.00(-0.51%)
Sep 14, 2007 0.0328 0.0329 0.0324 0.0329 1,587,826,304 +0.00(+0.32%)
Sep 13, 2007 0.0320 0.0328 0.0320 0.0328 2,263,853,824 +0.00(+3.60%)
Sep 12, 2007 0.0322 0.0323 0.0316 0.0316 889,484,736 -0.00(-1.57%)
Sep 11, 2007 0.0320 0.0326 0.0318 0.0321 1,096,770,048 +0.00(+0.26%)
Sep 10, 2007 0.0318 0.0326 0.0318 0.0320 1,673,522,688 +0.00(+1.60%)
Sep 07, 2007 0.0304 0.0323 0.0304 0.0315 3,232,625,408 +0.00(+4.91%)
Sep 06, 2007 0.0301 0.0303 0.0298 0.0301 1,135,653,888 +0.00(+0.00%)
Sep 05, 2007 0.0305 0.0308 0.0299 0.0301 1,220,400,512 -0.00(-2.13%)
Sep 04, 2007 0.0297 0.0308 0.0296 0.0307 1,548,847,616 +0.00(+3.48%)
Aug 31, 2007 0.0301 0.0302 0.0292 0.0297 1,979,940,224 -0.00(-0.07%)
Aug 30, 2007 0.0292 0.0298 0.0291 0.0297 1,647,267,840 +0.00(+1.81%)
Aug 29, 2007 0.0293 0.0295 0.0289 0.0292 2,073,137,920 +0.00(+1.32%)
Aug 28, 2007 0.0295 0.0296 0.0287 0.0288 1,732,774,144 -0.00(-2.36%)
Aug 27, 2007 0.0308 0.0308 0.0295 0.0295 2,550,568,448 -0.00(-5.47%)
Aug 24, 2007 0.0305 0.0312 0.0302 0.0312 1,270,868,864 +0.00(+2.70%)
Aug 23, 2007 0.0316 0.0319 0.0301 0.0304 2,265,942,784 -0.00(-4.06%)
Aug 22, 2007 0.0319 0.0322 0.0313 0.0317 3,013,660,672 -0.00(-0.27%)
Aug 21, 2007 0.0309 0.0317 0.0305 0.0317 2,588,122,880 +0.00(+2.80%)
Aug 20, 2007 0.0316 0.0317 0.0304 0.0309 3,874,374,144 -0.00(-0.61%)
Aug 17, 2007 0.0314 0.0321 0.0301 0.0311 1,055,852,032 +0.00(+5.13%)
Aug 16, 2007 0.0269 0.0305 0.0264 0.0296 1,514,006,528 +0.00(+6.69%)
Aug 15, 2007 0.0273 0.0284 0.0256 0.0277 578,193,408 +0.00(+0.92%)
Aug 14, 2007 0.0310 0.0311 0.0261 0.0274 894,010,368 -0.00(-12.08%)
Aug 13, 2007 0.0317 0.0323 0.0311 0.0312 1,972,248,960 -0.00(-1.00%)
Aug 10, 2007 0.0308 0.0320 0.0304 0.0315 4,934,144 +0.00(+0.40%)
Aug 09, 2007 0.0316 0.0322 0.0300 0.0314 3,437,550,080 -0.00(-2.68%)
Aug 08, 2007 0.0317 0.0323 0.0315 0.0323 2,255,023,104 +0.00(+1.06%)
Aug 07, 2007 0.0311 0.0326 0.0311 0.0319 3,801,442,560 -0.00(-2.51%)
Aug 06, 2007 0.0315 0.0332 0.0315 0.0328 580,371,456 +0.00(+3.46%)
Aug 03, 2007 0.0317 0.0319 0.0316 0.0317 3,704,311,040 +0.00(+0.27%)
Aug 02, 2007 0.0309 0.0317 0.0302 0.0316 2,361,749,248 +0.00(+1.77%)
Aug 01, 2007 0.0303 0.0311 0.0298 0.0310 2,629,427,968 +0.00(+1.94%)
Jul 31, 2007 0.0309 0.0310 0.0302 0.0304 3,130,027,264 +0.00(+0.14%)
Jul 30, 2007 0.0305 0.0308 0.0299 0.0304 2,069,507,328 +0.00(+0.63%)
Jul 27, 2007 0.0304 0.0313 0.0302 0.0302 340,000,256 +0.00(+0.99%)
Jul 26, 2007 0.0296 0.0301 0.0293 0.0299 686,460,928 +0.00(+1.00%)
Jul 25, 2007 0.0298 0.0300 0.0292 0.0296 1,378,461,056 +0.00(+0.29%)
Jul 24, 2007 0.0296 0.0302 0.0295 0.0295 1,569,115,136 -0.00(-0.92%)
Jul 23, 2007 0.0297 0.0301 0.0296 0.0298 1,975,245,312 +0.00(+0.71%)
Jul 20, 2007 0.0296 0.0298 0.0294 0.0296 1,929,258,368 +0.00(+0.00%)
Jul 19, 2007 0.0300 0.0300 0.0295 0.0296 1,169,742,464 -0.00(-0.50%)
Jul 18, 2007 0.0294 0.0298 0.0293 0.0297 2,368,537,088 +0.00(+0.28%)
Jul 17, 2007 0.0300 0.0301 0.0292 0.0297 1,531,642,368 -0.00(-0.84%)
Jul 16, 2007 0.0296 0.0301 0.0296 0.0299 3,567,814,144 +0.00(+0.85%)
Jul 13, 2007 0.0295 0.0297 0.0295 0.0297 3,304,158,208 -0.00(-0.78%)
Jul 12, 2007 0.0296 0.0299 0.0294 0.0299 1,482,711,936 +0.00(+0.64%)
Jul 11, 2007 0.0299 0.0301 0.0297 0.0297 1,069,375,680 -0.00(-0.49%)
Jul 10, 2007 0.0301 0.0304 0.0294 0.0298 1,832,513,664 -0.00(-3.34%)
Jul 09, 2007 0.0304 0.0310 0.0302 0.0309 1,079,250,944 +0.00(+1.45%)
Jul 06, 2007 0.0308 0.0309 0.0301 0.0304 727,516,352 -0.00(-1.10%)
Jul 05, 2007 0.0320 0.0310 0.0304 0.0308 633,345,408 -0.00(-0.07%)
Jul 03, 2007 0.0308 0.0309 0.0307 0.0308 383,093,248 +0.00(+0.21%)
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.