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 (%)
Feb 26, 2010 0.0989 0.0993 0.0983 0.0993 1,342,578,176 +0.00(+0.22%)
Feb 25, 2010 0.0980 0.0991 0.0975 0.0990 1,670,562,688 +0.00(+0.83%)
Feb 24, 2010 0.0968 0.0986 0.0967 0.0982 2,187,345,152 +0.00(+1.61%)
Feb 23, 2010 0.0970 0.0972 0.0965 0.0967 1,694,779,520 +0.00(+0.00%)
Feb 22, 2010 0.0963 0.0969 0.0960 0.0967 1,652,231,040 +0.00(+0.79%)
Feb 19, 2010 0.0948 0.0961 0.0943 0.0959 1,872,981,248 +0.00(+0.74%)
Feb 18, 2010 0.0947 0.0954 0.0944 0.0952 1,601,442,944 +0.00(+0.74%)
Feb 17, 2010 0.0940 0.0945 0.0937 0.0945 1,497,692,928 +0.00(+0.69%)
Feb 16, 2010 0.0930 0.0939 0.0929 0.0939 1,627,173,376 +0.00(+1.34%)
Feb 12, 2010 0.0928 0.0926 0.0926 0.0926 2,475,896,064 -0.00(-0.23%)
Feb 11, 2010 0.0930 0.0939 0.0924 0.0928 2,153,466,624 +0.00(+0.35%)
Feb 10, 2010 0.0939 0.0944 0.0924 0.0925 2,930,317,824 -0.00(-0.93%)
Feb 09, 2010 0.0932 0.0947 0.0932 0.0934 2,223,869,440 -0.00(-4.21%)
Feb 08, 2010 0.0975 0.0982 0.0963 0.0975 1,393,256,576 +0.00(+0.28%)
Feb 05, 2010 0.0961 0.0975 0.0950 0.0972 1,848,302,208 +0.00(+0.61%)
Feb 04, 2010 0.0975 0.0981 0.0954 0.0966 2,678,132,736 -0.00(-1.21%)
Feb 03, 2010 0.0959 0.0980 0.0955 0.0978 2,282,465,536 +0.00(+2.43%)
Feb 02, 2010 0.0945 0.0956 0.0939 0.0955 1,523,162,752 +0.00(+1.55%)
Feb 01, 2010 0.0941 0.0946 0.0939 0.0940 1,012,867,072 +0.00(+0.17%)
Jan 29, 2010 0.0936 0.0946 0.0936 0.0939 1,325,871,104 +0.00(+0.40%)
Jan 28, 2010 0.0942 0.0944 0.0932 0.0935 1,400,189,312 -0.00(-0.12%)
Jan 27, 2010 0.0921 0.0936 0.0920 0.0936 1,710,393,472 +0.00(+1.64%)
Jan 26, 2010 0.0933 0.0936 0.0921 0.0921 1,241,674,496 -0.00(-0.93%)
Jan 25, 2010 0.0924 0.0938 0.0921 0.0929 1,637,255,680 +0.00(+0.82%)
Jan 22, 2010 0.0923 0.0936 0.0922 0.0922 2,241,669,376 -0.00(-0.18%)
Jan 21, 2010 0.0933 0.0938 0.0923 0.0923 1,561,760,128 -0.00(-1.21%)
Jan 20, 2010 0.0935 0.0937 0.0923 0.0935 1,092,916,096 -0.00(-0.17%)
Jan 19, 2010 0.0930 0.0938 0.0926 0.0936 1,387,153,536 +0.00(+0.93%)
Jan 15, 2010 0.0933 0.0928 0.0928 0.0928 2,075,030,656 -0.00(-0.69%)
Jan 14, 2010 0.0946 0.0948 0.0933 0.0934 1,491,644,800 -0.00(-1.26%)
Jan 13, 2010 0.0942 0.0948 0.0940 0.0946 1,056,482,688 +0.00(+0.46%)
Jan 12, 2010 0.0949 0.0951 0.0940 0.0942 1,358,915,328 -0.00(-0.97%)
Jan 11, 2010 0.0951 0.0956 0.0942 0.0951 1,405,706,240 +0.00(+0.46%)
Jan 08, 2010 0.0935 0.0949 0.0927 0.0947 1,806,769,536 +0.00(+0.69%)
Jan 07, 2010 0.0946 0.0952 0.0932 0.0940 2,088,358,656 -0.00(-0.68%)
Jan 06, 2010 0.0940 0.0948 0.0940 0.0947 1,062,710,400 +0.00(+0.63%)
Jan 05, 2010 0.0935 0.0942 0.0934 0.0941 1,383,041,664 +0.00(+0.06%)
Jan 04, 2010 0.0942 0.0945 0.0927 0.0940 1,622,267,392 +0.00(+0.35%)
Dec 31, 2009 0.0944 0.0937 0.0937 0.0937 853,211,968 -0.00(-1.25%)
Dec 30, 2009 0.0950 0.0954 0.0944 0.0949 1,023,330,496 -0.00(-0.57%)
Dec 29, 2009 0.0959 0.0964 0.0952 0.0954 1,199,506,688 -0.00(-0.73%)
Dec 28, 2009 0.0966 0.0971 0.0950 0.0961 1,713,202,048 -0.00(-0.22%)
Dec 24, 2009 0.0960 0.0969 0.0950 0.0963 1,024,069,184 +0.01(+14.73%)
Dec 23, 2009 0.0847 0.0851 0.0840 0.0840 2,434,265,856 -0.00(-1.33%)
Dec 22, 2009 0.0847 0.0853 0.0847 0.0851 1,724,614,272 +0.00(+0.37%)
Dec 21, 2009 0.0845 0.0849 0.0841 0.0848 2,064,917,120 +0.00(+0.21%)
Dec 18, 2009 0.0860 0.0860 0.0845 0.0846 1,889,057,408 +0.00(+0.11%)
Dec 17, 2009 0.0843 0.0847 0.0837 0.0845 1,684,288,128 +0.00(+0.89%)
Dec 16, 2009 0.0837 0.0847 0.0832 0.0838 2,103,760,384 +0.00(+1.73%)
Dec 15, 2009 0.0837 0.0837 0.0815 0.0823 3,560,156,672 -0.00(-3.24%)
Dec 14, 2009 0.0845 0.0851 0.0845 0.0851 1,324,672,000 +0.00(+0.48%)
Dec 11, 2009 0.0844 0.0847 0.0841 0.0847 1,101,282,560 +0.00(+0.54%)
Dec 10, 2009 0.0846 0.0846 0.0839 0.0842 1,124,142,464 +0.00(+0.00%)
Dec 09, 2009 0.0840 0.0845 0.0837 0.0842 1,334,131,456 +0.00(+0.54%)
Dec 08, 2009 0.0833 0.0844 0.0831 0.0838 1,586,040,192 +0.00(+0.33%)
Dec 07, 2009 0.0823 0.0838 0.0822 0.0835 2,288,504,064 +0.00(+1.54%)
Dec 04, 2009 0.0842 0.0842 0.0813 0.0823 2,954,168,064 -0.00(-1.14%)
Dec 03, 2009 0.0838 0.0851 0.0831 0.0832 1,738,829,440 -0.00(-0.54%)
Dec 02, 2009 0.0836 0.0838 0.0831 0.0837 1,317,429,120 -0.00(-0.05%)
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.