Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 12.38 12.43 12.35 12.38 1,665,011 +0.06(+0.50%)
Oct 28, 2004 12.34 12.39 12.25 12.31 1,348,426 +0.08(+0.62%)
Oct 27, 2004 12.22 12.29 12.17 12.24 1,341,598 +0.05(+0.40%)
Oct 26, 2004 11.94 12.20 11.82 12.19 2,413,831 +0.45(+3.87%)
Oct 25, 2004 11.53 11.78 11.46 11.74 1,638,714 +0.20(+1.73%)
Oct 22, 2004 11.70 11.74 11.54 11.54 916,337 -0.15(-1.30%)
Oct 21, 2004 11.53 11.69 11.52 11.69 1,219,991 +0.18(+1.56%)
Oct 20, 2004 11.76 11.76 11.24 11.51 3,071,263 -0.25(-2.11%)
Oct 19, 2004 11.84 11.85 11.74 11.76 892,510 -0.05(-0.47%)
Oct 18, 2004 11.75 11.84 11.70 11.81 1,399,132 +0.10(+0.88%)
Oct 15, 2004 11.87 11.87 11.70 11.71 1,713,828 -0.17(-1.39%)
Oct 14, 2004 11.94 11.96 11.70 11.87 1,547,908 +0.00(+0.00%)
Oct 13, 2004 11.94 11.98 11.87 11.87 935,660 +0.00(+0.00%)
Oct 12, 2004 11.77 11.93 11.77 11.87 1,234,665 +0.09(+0.76%)
Oct 11, 2004 11.97 11.97 11.77 11.78 808,387 -0.08(-0.64%)
Oct 08, 2004 11.80 11.93 11.78 11.86 907,329 +0.11(+0.94%)
Oct 07, 2004 11.76 11.82 11.70 11.75 1,096,060 -0.01(-0.06%)
Oct 06, 2004 11.82 11.86 11.75 11.76 1,230,307 -0.02(-0.17%)
Oct 05, 2004 11.85 11.88 11.77 11.78 1,000,023 -0.08(-0.70%)
Oct 04, 2004 11.87 11.90 11.85 11.86 1,108,990 -0.01(-0.06%)
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.