Annaly Capital Management Inc (NY: NLY )

19.48 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 12.33 12.40 12.25 12.34 9,572,050 -0.03(-0.23%)
Aug 28, 2009 12.36 12.46 12.28 12.37 9,477,742 -0.01(-0.11%)
Aug 27, 2009 12.43 12.44 12.28 12.38 10,882,081 -0.06(-0.51%)
Aug 26, 2009 12.43 12.46 12.33 12.45 8,057,931 +0.01(+0.06%)
Aug 25, 2009 12.47 12.61 12.38 12.44 11,459,781 -0.02(-0.17%)
Aug 24, 2009 12.58 12.60 12.36 12.46 11,726,913 +0.02(+0.17%)
Aug 21, 2009 12.26 12.47 12.22 12.44 14,429,250 +0.19(+1.57%)
Aug 20, 2009 12.14 12.25 12.10 12.25 13,278,054 +0.14(+1.18%)
Aug 19, 2009 11.96 12.13 11.95 12.11 8,724,413 +0.04(+0.29%)
Aug 18, 2009 12.03 12.10 11.93 12.07 8,921,573 +0.29(+2.42%)
Aug 17, 2009 11.72 12.03 11.64 11.79 17,553,110 -0.09(-0.78%)
Aug 14, 2009 11.83 11.90 11.72 11.88 9,756,246 +0.03(+0.24%)
Aug 13, 2009 11.84 11.91 11.72 11.85 12,065,446 -0.01(-0.06%)
Aug 12, 2009 11.86 11.93 11.70 11.86 14,939,677 -0.06(-0.48%)
Aug 11, 2009 12.06 12.08 11.86 11.91 18,508,752 -0.16(-1.30%)
Aug 10, 2009 12.17 12.23 12.03 12.07 12,118,931 -0.14(-1.11%)
Aug 07, 2009 12.30 12.33 12.13 12.21 20,727,098 +0.01(+0.06%)
Aug 06, 2009 12.33 12.58 12.08 12.20 16,996,978 -0.10(-0.81%)
Aug 05, 2009 12.10 12.34 11.89 12.30 19,272,130 +0.32(+2.68%)
Aug 04, 2009 12.29 12.31 11.95 11.98 30,323,982 -0.27(-2.21%)
Aug 03, 2009 12.07 12.28 12.06 12.25 12,846,896 +0.26(+2.14%)
Jul 31, 2009 11.97 12.06 11.89 11.99 13,549,606 +0.04(+0.30%)
Jul 30, 2009 11.85 12.06 11.69 11.96 20,544,418 +0.34(+2.94%)
Jul 29, 2009 11.85 11.88 11.54 11.62 15,999,066 -0.21(-1.80%)
Jul 28, 2009 11.82 11.89 11.74 11.83 10,478,139 -0.04(-0.30%)
Jul 27, 2009 11.78 11.96 11.73 11.86 12,328,008 +0.18(+1.52%)
Jul 24, 2009 11.76 11.76 11.61 11.69 744 -0.07(-0.61%)
Jul 23, 2009 11.58 11.83 11.52 11.76 17,978,586 +0.18(+1.60%)
Jul 22, 2009 11.54 11.67 11.47 11.57 8,759,488 +0.02(+0.19%)
Jul 21, 2009 11.60 11.66 11.40 11.55 10,197,448 -0.03(-0.25%)
Jul 20, 2009 11.44 11.58 11.42 11.58 12,798,369 +0.21(+1.81%)
Jul 17, 2009 11.39 11.44 11.26 11.37 13,369,933 +0.01(+0.13%)
Jul 16, 2009 11.24 11.39 11.13 11.36 12,235,235 +0.10(+0.88%)
Jul 15, 2009 11.13 11.30 11.09 11.26 16,305,451 +0.17(+1.54%)
Jul 14, 2009 11.04 11.10 10.95 11.09 9,745,532 +0.03(+0.26%)
Jul 13, 2009 10.83 11.06 10.81 11.06 16,808,580 +0.26(+2.37%)
Jul 10, 2009 10.78 10.84 10.65 10.80 10,080,991 +0.06(+0.60%)
Jul 09, 2009 10.88 10.90 10.73 10.74 12,330,792 -0.11(-1.05%)
Jul 08, 2009 10.91 10.96 10.73 10.85 16,038,547 -0.03(-0.26%)
Jul 07, 2009 11.14 11.22 10.83 10.88 18,865,294 -0.15(-1.35%)
Jul 06, 2009 10.80 11.03 10.69 11.03 17,688,236 +0.28(+2.58%)
Jul 02, 2009 10.81 10.95 10.69 10.75 18,580,496 -0.11(-0.98%)
Jul 01, 2009 10.83 10.89 10.75 10.86 10,688,786 +0.09(+0.79%)
Jun 30, 2009 10.73 10.83 10.64 10.78 10,388,412 +0.06(+0.60%)
Jun 29, 2009 10.75 10.81 10.63 10.71 10,734,891 -0.05(-0.46%)
Jun 26, 2009 10.74 10.79 10.57 10.76 16,572,327 +0.11(+1.00%)
Jun 25, 2009 10.59 10.68 10.56 10.65 17,756,298 -0.34(-3.11%)
Jun 24, 2009 10.96 11.03 10.86 11.00 20,225,248 +0.04(+0.39%)
Jun 23, 2009 10.94 10.96 10.82 10.95 20,000,578 +0.17(+1.58%)
Jun 22, 2009 10.96 10.99 10.77 10.78 22,591,538 -0.28(-2.51%)
Jun 19, 2009 10.88 11.07 10.73 11.06 25,510,930 +0.39(+3.67%)
Jun 18, 2009 10.52 10.68 10.42 10.67 18,949,490 +0.21(+1.97%)
Jun 17, 2009 10.46 10.59 10.36 10.46 15,869,897 +0.04(+0.34%)
Jun 16, 2009 10.42 10.48 10.32 10.43 11,304,057 -0.01(-0.10%)
Jun 15, 2009 10.53 10.53 10.31 10.44 17,501,892 -0.10(-0.91%)
Jun 12, 2009 10.42 10.53 10.31 10.53 11,085,808 +0.14(+1.37%)
Jun 11, 2009 10.36 10.49 10.27 10.39 15,437,851 +0.06(+0.62%)
Jun 10, 2009 10.55 10.55 10.19 10.33 19,546,160 -0.20(-1.89%)
Jun 09, 2009 10.59 10.59 10.42 10.53 9,063,568 +0.01(+0.07%)
Jun 08, 2009 10.50 10.55 10.45 10.52 13,259,729 +0.02(+0.20%)
Jun 05, 2009 10.60 10.63 10.29 10.50 20,933,084 -0.13(-1.21%)
Jun 04, 2009 10.39 10.63 10.29 10.63 19,579,798 +0.25(+2.40%)
Jun 03, 2009 10.27 10.40 10.19 10.38 13,771,614 +0.10(+0.97%)
Jun 02, 2009 10.16 10.37 10.12 10.28 15,995,744 +0.14(+1.33%)
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.