Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 0.0315 0.0322 0.0308 0.0317 3,419,350,784 +0.00(+2.66%)
Jul 30, 2008 0.0305 0.0319 0.0298 0.0309 587,360,768 +0.00(+3.16%)
Jul 29, 2008 0.0300 0.0305 0.0288 0.0300 1,769,123,840 +0.00(+1.28%)
Jul 28, 2008 0.0312 0.0316 0.0296 0.0296 3,450,184,704 -0.00(-5.07%)
Jul 25, 2008 0.0312 0.0323 0.0305 0.0312 3,202,470,144 +0.00(+0.96%)
Jul 24, 2008 0.0332 0.0337 0.0306 0.0309 653,931,520 -0.00(-6.92%)
Jul 23, 2008 0.0332 0.0335 0.0325 0.0332 1,615,379,456 +0.00(+0.83%)
Jul 22, 2008 0.0315 0.0330 0.0310 0.0329 665,635,328 +0.00(+4.13%)
Jul 21, 2008 0.0320 0.0325 0.0316 0.0316 3,688,911,360 -0.00(-0.27%)
Jul 18, 2008 0.0310 0.0321 0.0309 0.0317 586,766,848 +0.00(+1.76%)
Jul 17, 2008 0.0314 0.0326 0.0303 0.0311 844,890,112 +0.00(+2.64%)
Jul 16, 2008 0.0303 0.0306 0.0292 0.0303 2,593,665,024 +0.00(+0.00%)
Jul 15, 2008 0.0301 0.0312 0.0296 0.0303 1,266,124,800 -0.00(-1.03%)
Jul 14, 2008 0.0313 0.0328 0.0303 0.0306 2,884,251,648 +0.00(+1.82%)
Jul 11, 2008 0.0273 0.0326 0.0259 0.0301 266,063,872 +0.00(+5.46%)
Jul 10, 2008 0.0294 0.0298 0.0266 0.0285 3,044,261,888 -0.00(-10.03%)
Jul 09, 2008 0.0339 0.0347 0.0313 0.0317 1,480,518,144 -0.00(-6.05%)
Jul 08, 2008 0.0309 0.0348 0.0309 0.0338 3,594,861,568 +0.00(+8.83%)
Jul 07, 2008 0.0332 0.0333 0.0281 0.0310 3,291,529,216 -0.00(-5.58%)
Jul 04, 2008 0.0330 0.0334 0.0320 0.0329 1,984,470,528 +0.00(+0.00%)
Jul 03, 2008 0.0330 0.0334 0.0320 0.0329 1,984,470,528 +0.00(+0.65%)
Jul 02, 2008 0.0324 0.0330 0.0321 0.0326 4,046,218,752 +0.00(+0.45%)
Jul 01, 2008 0.0322 0.0327 0.0313 0.0325 721,894,912 -0.00(-0.52%)
Jun 30, 2008 0.0328 0.0351 0.0326 0.0327 3,668,680,704 -0.00(-0.26%)
Jun 27, 2008 0.0328 0.0330 0.0318 0.0328 560,009,216 +0.00(+0.00%)
Jun 26, 2008 0.0335 0.0335 0.0326 0.0328 4,076,014,592 -0.00(-2.02%)
Jun 25, 2008 0.0333 0.0340 0.0328 0.0334 3,756,220,160 -0.00(-1.73%)
Jun 24, 2008 0.0336 0.0344 0.0333 0.0340 3,205,567,232 +0.00(+1.38%)
Jun 23, 2008 0.0347 0.0347 0.0335 0.0336 3,780,788,992 -0.00(-1.97%)
Jun 20, 2008 0.0346 0.0351 0.0342 0.0342 3,744,059,392 -0.00(-1.63%)
Jun 19, 2008 0.0344 0.0348 0.0338 0.0348 2,717,173,248 +0.00(+1.98%)
Jun 18, 2008 0.0348 0.0350 0.0339 0.0341 2,943,185,152 -0.00(-0.98%)
Jun 17, 2008 0.0348 0.0352 0.0342 0.0345 2,039,824,640 -0.00(-0.49%)
Jun 16, 2008 0.0341 0.0353 0.0339 0.0346 2,102,946,944 +0.00(+1.92%)
Jun 13, 2008 0.0336 0.0341 0.0335 0.0340 2,202,932,992 +0.00(+0.94%)
Jun 12, 2008 0.0335 0.0337 0.0332 0.0337 1,321,955,840 -0.00(-0.12%)
Jun 11, 2008 0.0338 0.0343 0.0323 0.0337 3,249,523,200 -0.00(-2.85%)
Jun 10, 2008 0.0343 0.0358 0.0339 0.0347 1,288,952,320 -0.00(-4.13%)
Jun 09, 2008 0.0363 0.0374 0.0361 0.0362 430,689,792 -0.00(-0.12%)
Jun 06, 2008 0.0367 0.0373 0.0362 0.0362 2,077,450,368 -0.00(-1.99%)
Jun 05, 2008 0.0363 0.0372 0.0362 0.0370 2,236,274,688 +0.00(+2.21%)
Jun 04, 2008 0.0369 0.0370 0.0360 0.0362 2,482,772,736 -0.00(-2.11%)
Jun 03, 2008 0.0377 0.0377 0.0365 0.0369 1,623,498,368 -0.00(-1.63%)
Jun 02, 2008 0.0377 0.0377 0.0371 0.0376 2,803,544,320 +0.00(+0.11%)
May 30, 2008 0.0378 0.0380 0.0373 0.0375 471,572,992 -0.00(-0.78%)
May 29, 2008 0.0370 0.0380 0.0369 0.0378 87,963,648 +0.00(+2.45%)
May 28, 2008 0.0372 0.0376 0.0366 0.0369 2,780,108,544 -0.00(-0.90%)
May 27, 2008 0.0374 0.0374 0.0363 0.0372 2,900,900,352 +0.00(+0.17%)
May 26, 2008 0.0367 0.0374 0.0367 0.0372 0 +0.00(+0.00%)
May 23, 2008 0.0367 0.0374 0.0367 0.0372 2,984,333,568 +0.00(+0.34%)
May 22, 2008 0.0362 0.0372 0.0358 0.0370 3,569,484,288 +0.00(+2.75%)
May 21, 2008 0.0370 0.0374 0.0356 0.0361 642,284,544 -0.00(-2.56%)
May 20, 2008 0.0372 0.0372 0.0364 0.0370 3,019,186,944 -0.00(-0.45%)
May 19, 2008 0.0368 0.0373 0.0364 0.0372 3,205,328,384 +0.00(+1.79%)
May 16, 2008 0.0363 0.0369 0.0358 0.0365 4,240,102,144 +0.00(+1.17%)
May 15, 2008 0.0353 0.0364 0.0350 0.0361 1,881,556,480 +0.00(+2.15%)
May 14, 2008 0.0342 0.0354 0.0340 0.0353 1,161,862,144 +0.00(+2.44%)
May 13, 2008 0.0344 0.0351 0.0344 0.0345 2,475,319,808 -0.00(-2.62%)
May 12, 2008 0.0352 0.0356 0.0347 0.0354 1,591,327,360 +0.00(+1.51%)
May 09, 2008 0.0347 0.0352 0.0346 0.0349 827,310,016 +0.00(+0.67%)
May 08, 2008 0.0355 0.0358 0.0342 0.0347 3,790,332,928 -0.00(-2.14%)
May 07, 2008 0.0361 0.0363 0.0353 0.0354 2,504,686,336 -0.00(-2.49%)
May 06, 2008 0.0357 0.0366 0.0355 0.0363 1,929,663,360 +0.00(+1.53%)
May 05, 2008 0.0358 0.0360 0.0354 0.0358 1,797,875,328 +0.00(+0.00%)
May 02, 2008 0.0370 0.0370 0.0353 0.0358 3,628,116,736 -0.00(-1.96%)
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.