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 (%)
Oct 31, 2006 0.0274 0.0277 0.0274 0.0276 567,162,240 +0.00(+0.85%)
Oct 30, 2006 0.0275 0.0276 0.0273 0.0274 565,025,792 -0.00(-0.31%)
Oct 27, 2006 0.0275 0.0278 0.0274 0.0275 821,592,384 -0.00(-1.36%)
Oct 26, 2006 0.0279 0.0280 0.0278 0.0279 433,134,208 -0.00(-0.08%)
Oct 25, 2006 0.0277 0.0280 0.0277 0.0279 347,342,944 +0.00(+0.91%)
Oct 24, 2006 0.0277 0.0278 0.0276 0.0276 672,609,024 -0.00(-0.23%)
Oct 23, 2006 0.0280 0.0281 0.0277 0.0277 893,092,992 -0.00(-1.87%)
Oct 20, 2006 0.0280 0.0283 0.0278 0.0282 488,397,600 +0.00(+0.45%)
Oct 19, 2006 0.0279 0.0282 0.0277 0.0281 791,396,864 +0.00(+0.15%)
Oct 18, 2006 0.0281 0.0282 0.0280 0.0281 479,709,280 +0.00(+0.00%)
Oct 17, 2006 0.0280 0.0282 0.0278 0.0281 816,464,832 -0.00(-0.08%)
Oct 16, 2006 0.0278 0.0282 0.0277 0.0281 600,063,936 +0.00(+0.91%)
Oct 13, 2006 0.0275 0.0279 0.0274 0.0278 781,094,336 +0.00(+0.69%)
Oct 12, 2006 0.0275 0.0279 0.0275 0.0276 564,930,816 +0.00(+0.38%)
Oct 11, 2006 0.0276 0.0277 0.0273 0.0275 790,399,872 -0.00(-0.68%)
Oct 10, 2006 0.0282 0.0285 0.0274 0.0277 1,117,802,368 -0.00(-1.94%)
Oct 09, 2006 0.0279 0.0285 0.0277 0.0283 551,257,408 +0.00(+0.98%)
Oct 06, 2006 0.0283 0.0284 0.0280 0.0280 1,251,498,112 -0.00(-1.56%)
Oct 05, 2006 0.0284 0.0285 0.0283 0.0284 1,126,016,000 -0.00(-0.37%)
Oct 04, 2006 0.0280 0.0286 0.0278 0.0285 823,111,616 +0.00(+1.27%)
Oct 03, 2006 0.0277 0.0282 0.0276 0.0282 507,008,672 +0.00(+1.59%)
Oct 02, 2006 0.0277 0.0279 0.0276 0.0277 653,333,312 +0.00(+0.23%)
Sep 29, 2006 0.0276 0.0282 0.0276 0.0277 590,188,672 -0.00(-0.23%)
Sep 28, 2006 0.0274 0.0278 0.0272 0.0277 792,773,760 +0.00(+1.31%)
Sep 27, 2006 0.0273 0.0275 0.0271 0.0274 532,076,608 -0.00(-0.23%)
Sep 26, 2006 0.0270 0.0275 0.0270 0.0274 843,764,224 +0.00(+0.85%)
Sep 25, 2006 0.0270 0.0272 0.0269 0.0272 450,605,792 +0.00(+0.31%)
Sep 22, 2006 0.0271 0.0272 0.0269 0.0271 286,144,896 -0.00(-0.08%)
Sep 21, 2006 0.0273 0.0274 0.0270 0.0271 795,954,688 -0.00(-0.85%)
Sep 20, 2006 0.0274 0.0275 0.0273 0.0274 576,230,400 +0.00(+0.08%)
Sep 19, 2006 0.0269 0.0277 0.0267 0.0274 1,325,040,256 +0.00(+1.41%)
Sep 18, 2006 0.0270 0.0272 0.0268 0.0270 608,514,816 -0.00(-0.62%)
Sep 15, 2006 0.0270 0.0273 0.0270 0.0271 457,869,792 -0.00(-0.08%)
Sep 14, 2006 0.0270 0.0273 0.0270 0.0272 456,540,448 -0.00(-0.39%)
Sep 13, 2006 0.0269 0.0274 0.0269 0.0273 612,075,648 +0.00(+0.39%)
Sep 12, 2006 0.0269 0.0273 0.0267 0.0272 862,327,808 +0.00(+0.70%)
Sep 11, 2006 0.0269 0.0270 0.0267 0.0270 771,646,400 +0.00(+0.23%)
Sep 08, 2006 0.0265 0.0270 0.0264 0.0269 913,793,024 +0.00(+1.11%)
Sep 07, 2006 0.0264 0.0267 0.0262 0.0266 778,150,784 +0.00(+0.40%)
Sep 06, 2006 0.0262 0.0266 0.0261 0.0265 1,056,272,000 +0.00(+0.64%)
Sep 05, 2006 0.0261 0.0263 0.0260 0.0263 1,096,960,000 -0.00(-0.08%)
Sep 01, 2006 0.0263 0.0265 0.0261 0.0264 777,865,920 +0.00(+0.08%)
Aug 31, 2006 0.0263 0.0265 0.0262 0.0263 1,182,656,256 -0.00(-0.32%)
Aug 30, 2006 0.0264 0.0267 0.0263 0.0264 907,003,776 +0.00(+0.32%)
Aug 29, 2006 0.0262 0.0265 0.0261 0.0263 745,961,216 +0.00(+0.24%)
Aug 28, 2006 0.0263 0.0265 0.0262 0.0263 542,331,648 -0.00(-0.08%)
Aug 25, 2006 0.0262 0.0264 0.0260 0.0263 562,224,640 +0.00(+0.24%)
Aug 24, 2006 0.0259 0.0263 0.0258 0.0262 822,162,112 +0.00(+1.30%)
Aug 23, 2006 0.0260 0.0261 0.0257 0.0259 1,242,050,176 -0.00(-0.65%)
Aug 22, 2006 0.0260 0.0261 0.0260 0.0261 820,025,600 +0.00(+0.00%)
Aug 21, 2006 0.0261 0.0262 0.0260 0.0261 1,437,038,848 -0.00(-0.88%)
Aug 18, 2006 0.0261 0.0264 0.0261 0.0263 1,070,752,512 +0.00(+0.40%)
Aug 17, 2006 0.0259 0.0264 0.0259 0.0262 550,837,248 -0.00(-0.80%)
Aug 16, 2006 0.0262 0.0269 0.0262 0.0264 1,423,033,088 +0.00(+1.05%)
Aug 15, 2006 0.0259 0.0264 0.0257 0.0261 1,760,928,128 +0.00(+0.89%)
Aug 14, 2006 0.0260 0.0262 0.0255 0.0259 1,091,784,960 -0.00(-2.92%)
Aug 11, 2006 0.0266 0.0269 0.0263 0.0267 427,484,416 -0.00(-0.16%)
Aug 10, 2006 0.0267 0.0269 0.0265 0.0267 382,143,712 -0.00(-0.78%)
Aug 09, 2006 0.0277 0.0279 0.0268 0.0269 722,792,384 -0.00(-2.81%)
Aug 08, 2006 0.0277 0.0280 0.0276 0.0277 557,192,000 -0.00(-0.08%)
Aug 07, 2006 0.0278 0.0279 0.0274 0.0277 334,856,448 -0.00(-0.60%)
Aug 04, 2006 0.0274 0.0281 0.0273 0.0279 1,347,449,472 +0.00(+4.25%)
Aug 03, 2006 0.0260 0.0270 0.0255 0.0268 1,396,493,440 -0.00(-1.09%)
Aug 02, 2006 0.0266 0.0271 0.0266 0.0271 454,309,024 +0.00(+1.90%)
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.