Annaly Capital Management Inc (NY: NLY )

19.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 11.30 11.32 11.18 11.22 966,752 -0.01(-0.06%)
Feb 27, 2002 11.32 11.32 11.12 11.23 874,349 -0.06(-0.49%)
Feb 26, 2002 11.29 11.32 11.25 11.28 861,127 -0.04(-0.36%)
Feb 25, 2002 11.21 11.36 11.18 11.32 899,629 +0.14(+1.23%)
Feb 22, 2002 11.15 11.18 11.03 11.18 1,058,866 +0.11(+0.99%)
Feb 21, 2002 11.16 11.18 11.04 11.07 940,600 -0.08(-0.74%)
Feb 20, 2002 11.01 11.21 10.67 11.16 1,290,311 +0.15(+1.38%)
Feb 19, 2002 11.27 11.27 10.53 11.01 1,861,151 -0.28(-2.50%)
Feb 18, 2002 11.44 11.51 11.01 11.29 44,589,184 +0.00(+0.00%)
Feb 15, 2002 11.44 11.51 11.01 11.29 2,478,194 -0.29(-2.50%)
Feb 14, 2002 11.63 11.67 11.47 11.58 963,411 -0.09(-0.77%)
Feb 13, 2002 11.70 11.79 11.49 11.67 1,116,400 -0.03(-0.29%)
Feb 12, 2002 11.94 11.96 11.46 11.70 1,520,884 -0.25(-2.07%)
Feb 11, 2002 12.11 12.11 11.85 11.95 908,201 -0.12(-1.03%)
Feb 08, 2002 12.10 12.13 11.91 12.07 937,113 +0.00(+0.00%)
Feb 07, 2002 12.11 12.12 11.84 12.07 1,395,791 -0.01(-0.11%)
Feb 06, 2002 11.91 12.11 11.87 12.09 1,872,629 +0.23(+1.92%)
Feb 05, 2002 11.77 11.94 11.69 11.86 1,410,465 +0.06(+0.52%)
Feb 04, 2002 11.77 11.84 11.70 11.80 1,155,483 +0.08(+0.71%)
Feb 01, 2002 11.64 11.77 11.47 11.71 1,315,736 +0.05(+0.41%)
Jan 31, 2002 11.41 11.67 11.34 11.67 1,059,447 +0.34(+2.98%)
Jan 30, 2002 11.36 11.38 11.27 11.33 1,117,708 +0.05(+0.49%)
Jan 29, 2002 11.36 11.38 11.23 11.27 1,109,571 -0.06(-0.55%)
Jan 28, 2002 11.37 11.39 11.14 11.34 1,596,580 +0.05(+0.43%)
Jan 25, 2002 11.26 11.34 11.19 11.29 1,433,711 +0.05(+0.43%)
Jan 24, 2002 11.23 11.28 11.12 11.24 2,169,309 +0.12(+1.11%)
Jan 23, 2002 11.18 11.27 11.07 11.12 2,899,677 +0.10(+0.87%)
Jan 22, 2002 11.01 11.07 10.98 11.02 2,238,612 +0.01(+0.06%)
Jan 21, 2002 11.01 11.21 10.94 11.01 8,655,154 +0.00(+0.00%)
Jan 18, 2002 11.01 11.21 10.94 11.01 8,640,626 -0.36(-3.15%)
Jan 17, 2002 11.25 11.59 11.16 11.37 1,484,853 +0.21(+1.85%)
Jan 16, 2002 11.47 11.48 11.08 11.16 1,955,444 -0.25(-2.23%)
Jan 15, 2002 11.15 11.67 11.12 11.42 1,573,334 +0.32(+2.92%)
Jan 14, 2002 10.71 11.10 10.60 11.10 1,466,982 +0.39(+3.60%)
Jan 11, 2002 10.87 10.90 10.70 10.71 913,867 -0.16(-1.46%)
Jan 10, 2002 11.04 11.05 10.84 10.87 727,752 -0.14(-1.31%)
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.