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 (%)
May 31, 2002 13.77 13.77 13.44 13.49 1,320,240 +0.46(+3.54%)
May 28, 2002 12.99 13.04 12.93 13.03 600,043 +0.08(+0.58%)
May 27, 2002 12.80 12.97 12.77 12.95 919,679 +0.00(+0.00%)
May 24, 2002 12.80 12.97 12.77 12.95 919,679 +0.22(+1.73%)
May 23, 2002 12.66 12.73 12.51 12.73 493,546 +0.14(+1.15%)
May 22, 2002 12.63 12.70 12.51 12.59 729,786 -0.01(-0.05%)
May 21, 2002 12.80 12.82 12.60 12.60 851,829 -0.21(-1.61%)
May 20, 2002 12.84 12.85 12.75 12.80 532,774 +0.01(+0.11%)
May 17, 2002 12.91 12.95 12.73 12.79 540,184 -0.03(-0.21%)
May 16, 2002 13.04 13.04 12.82 12.82 645,954 -0.12(-0.96%)
May 15, 2002 12.73 13.08 12.66 12.94 825,386 +0.23(+1.84%)
May 14, 2002 12.70 12.71 12.51 12.71 741,990 +0.08(+0.65%)
May 13, 2002 12.62 12.62 12.56 12.62 775,552 +0.06(+0.49%)
May 10, 2002 12.51 12.59 12.50 12.56 658,159 +0.10(+0.77%)
May 09, 2002 12.49 12.64 12.46 12.46 705,668 -0.17(-1.36%)
May 08, 2002 12.73 12.73 12.46 12.64 1,241,058 +0.01(+0.11%)
May 07, 2002 12.87 12.91 12.01 12.62 2,359,202 -0.29(-2.24%)
May 06, 2002 13.01 13.08 12.90 12.91 1,379,518 +0.01(+0.05%)
May 03, 2002 12.84 13.17 12.80 12.91 2,126,449 +0.23(+1.85%)
May 02, 2002 12.66 12.87 12.32 12.67 1,249,485 +0.01(+0.11%)
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.