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 (%)
Mar 31, 2006 8.321 8.431 8.280 8.356 583,044 +0.03(+0.33%)
Mar 30, 2006 8.397 8.514 8.294 8.328 1,342,470 -0.12(-1.39%)
Mar 29, 2006 8.363 8.500 8.342 8.445 1,301,789 +0.08(+0.90%)
Mar 28, 2006 8.259 8.376 8.239 8.370 1,294,960 +0.10(+1.25%)
Mar 27, 2006 8.328 8.349 8.259 8.266 901,227 -0.12(-1.40%)
Mar 24, 2006 8.356 8.404 8.342 8.383 1,065,258 +0.01(+0.16%)
Mar 23, 2006 8.232 8.438 8.232 8.370 933,626 +0.12(+1.42%)
Mar 22, 2006 8.314 8.390 8.239 8.253 1,135,433 -0.11(-1.32%)
Mar 21, 2006 8.466 8.466 8.314 8.363 1,343,051 -0.10(-1.22%)
Mar 20, 2006 8.431 8.500 8.321 8.466 1,661,088 +0.03(+0.33%)
Mar 17, 2006 8.273 8.493 8.156 8.438 2,601,834 +0.23(+2.77%)
Mar 16, 2006 7.970 8.259 7.957 8.211 3,380,147 +0.22(+2.76%)
Mar 15, 2006 7.908 7.998 7.881 7.991 1,274,329 +0.03(+0.43%)
Mar 14, 2006 7.922 7.977 7.895 7.957 785,868 -0.01(-0.17%)
Mar 13, 2006 7.963 8.018 7.882 7.970 758,408 -0.01(-0.17%)
Mar 10, 2006 7.915 7.984 7.874 7.984 1,637,987 +0.04(+0.52%)
Mar 09, 2006 7.957 8.025 7.915 7.943 845,000 -0.02(-0.26%)
Mar 08, 2006 7.963 8.005 7.929 7.963 711,189 -0.03(-0.34%)
Mar 07, 2006 8.115 8.122 7.950 7.991 1,157,517 -0.05(-0.60%)
Mar 06, 2006 8.074 8.149 8.025 8.039 1,050,439 -0.06(-0.76%)
Mar 03, 2006 8.080 8.115 7.929 8.101 1,477,153 -0.03(-0.42%)
Mar 02, 2006 8.067 8.149 8.018 8.136 1,354,964 +0.05(+0.60%)
Mar 01, 2006 8.087 8.142 8.053 8.087 2,252,269 +0.00(+0.00%)
Feb 28, 2006 8.122 8.163 8.053 8.087 1,648,303 -0.03(-0.42%)
Feb 27, 2006 8.080 8.186 8.074 8.122 1,552,703 +0.06(+0.68%)
Feb 24, 2006 8.094 8.122 8.018 8.067 1,841,101 -0.07(-0.85%)
Feb 23, 2006 8.342 8.383 8.101 8.136 2,332,469 -0.26(-3.11%)
Feb 22, 2006 8.349 8.445 8.349 8.397 1,085,163 +0.03(+0.33%)
Feb 21, 2006 8.445 8.480 8.328 8.370 951,061 -0.11(-1.30%)
Feb 17, 2006 8.528 8.555 8.466 8.480 1,680,702 -0.06(-0.65%)
Feb 16, 2006 8.452 8.569 8.397 8.535 1,697,120 +0.15(+1.81%)
Feb 15, 2006 8.191 8.411 8.184 8.383 1,304,549 +0.19(+2.27%)
Feb 14, 2006 8.156 8.266 8.122 8.197 1,207,787 +0.10(+1.19%)
Feb 13, 2006 7.915 8.122 7.915 8.101 2,598,202 +0.03(+0.43%)
Feb 10, 2006 8.156 8.163 7.860 8.067 2,868,294 -0.15(-1.84%)
Feb 09, 2006 8.191 8.225 8.156 8.218 1,090,974 +0.01(+0.17%)
Feb 08, 2006 8.266 8.287 8.170 8.204 1,355,982 -0.08(-0.91%)
Feb 07, 2006 8.273 8.314 8.266 8.280 1,274,474 -0.02(-0.25%)
Feb 06, 2006 8.342 8.404 8.280 8.301 1,548,344 -0.10(-1.23%)
Feb 03, 2006 8.493 8.514 8.383 8.404 1,642,927 -0.14(-1.61%)
Feb 02, 2006 8.604 8.631 8.431 8.542 1,394,483 -0.06(-0.72%)
Feb 01, 2006 8.528 8.610 8.466 8.604 1,472,939 +0.05(+0.56%)
Jan 31, 2006 8.562 8.610 8.542 8.555 1,488,776 -0.07(-0.80%)
Jan 30, 2006 8.727 8.727 8.604 8.624 1,140,227 -0.08(-0.95%)
Jan 27, 2006 8.748 8.789 8.672 8.707 1,014,552 +0.03(+0.32%)
Jan 26, 2006 8.638 8.700 8.583 8.679 1,312,395 +0.08(+0.88%)
Jan 25, 2006 8.590 8.686 8.548 8.604 1,168,123 +0.06(+0.64%)
Jan 24, 2006 8.569 8.707 8.480 8.548 2,770,079 +0.08(+0.98%)
Jan 23, 2006 8.411 8.493 8.383 8.466 1,662,251 +0.03(+0.41%)
Jan 20, 2006 8.569 8.569 8.411 8.431 1,343,777 -0.14(-1.61%)
Jan 19, 2006 8.425 8.597 8.425 8.569 918,952 +0.10(+1.14%)
Jan 18, 2006 8.438 8.576 8.418 8.473 1,155,337 -0.06(-0.73%)
Jan 17, 2006 8.507 8.583 8.459 8.535 1,554,010 -0.06(-0.64%)
Jan 13, 2006 8.659 8.776 8.555 8.590 1,405,670 -0.09(-1.03%)
Jan 12, 2006 8.879 8.879 8.645 8.679 2,162,481 -0.14(-1.64%)
Jan 11, 2006 8.273 8.941 8.273 8.824 5,763,323 +0.44(+5.25%)
Jan 10, 2006 8.294 8.418 8.280 8.383 1,378,211 +0.00(+0.00%)
Jan 09, 2006 8.259 8.411 8.225 8.383 1,708,453 +0.12(+1.50%)
Jan 06, 2006 8.259 8.397 8.115 8.259 3,489,695 -0.01(-0.17%)
Jan 05, 2006 8.025 8.342 8.025 8.273 3,735,815 +0.21(+2.65%)
Jan 04, 2006 7.784 8.204 7.764 8.060 3,807,588 +0.25(+3.26%)
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.