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 (%)
May 31, 2005 12.97 13.02 12.88 12.97 693,754 +0.00(+0.00%)
May 27, 2005 12.90 12.99 12.85 12.97 690,122 +0.11(+0.86%)
May 26, 2005 12.91 12.97 12.85 12.86 906,022 +0.03(+0.27%)
May 25, 2005 12.94 12.94 12.82 12.83 854,299 -0.07(-0.53%)
May 24, 2005 12.97 12.99 12.83 12.90 959,343 -0.03(-0.27%)
May 23, 2005 12.90 12.95 12.87 12.93 1,174,951 +0.05(+0.37%)
May 20, 2005 13.01 13.02 12.66 12.88 3,164,975 -0.19(-1.47%)
May 19, 2005 13.21 13.22 13.04 13.08 1,285,662 -0.05(-0.42%)
May 18, 2005 13.08 13.24 13.04 13.13 1,376,467 +0.14(+1.11%)
May 17, 2005 12.97 13.01 12.93 12.99 709,881 +0.03(+0.21%)
May 16, 2005 12.95 12.99 12.91 12.96 910,090 +0.03(+0.27%)
May 13, 2005 13.06 13.06 12.91 12.93 764,655 -0.06(-0.48%)
May 12, 2005 13.09 13.10 12.97 12.99 600,043 -0.09(-0.68%)
May 11, 2005 13.15 13.15 13.01 13.08 583,771 -0.05(-0.37%)
May 10, 2005 13.09 13.14 13.01 13.13 595,684 -0.02(-0.16%)
May 09, 2005 13.08 13.17 13.08 13.15 546,286 +0.07(+0.53%)
May 06, 2005 13.21 13.23 12.96 13.08 1,106,520 -0.13(-0.99%)
May 05, 2005 13.21 13.26 13.08 13.21 675,012 -0.01(-0.05%)
May 04, 2005 13.15 13.25 13.04 13.21 1,067,728 +0.17(+1.27%)
May 03, 2005 13.19 13.19 12.93 13.05 1,231,178 -0.14(-1.10%)
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.