Annaly Capital Management Inc (NY: NLY )

20.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 0.0396 0.0400 0.0396 0.0400 360,589,088 +0.00(+1.60%)
Apr 29, 2003 0.0393 0.0395 0.0392 0.0394 462,617,504 +0.00(+0.65%)
Apr 28, 2003 0.0392 0.0395 0.0388 0.0391 292,934,112 +0.00(+0.16%)
Apr 25, 2003 0.0397 0.0397 0.0388 0.0391 500,646,720 -0.00(-1.75%)
Apr 24, 2003 0.0398 0.0400 0.0397 0.0398 340,743,616 +0.00(+0.05%)
Apr 23, 2003 0.0400 0.0402 0.0397 0.0397 411,009,824 -0.00(-0.89%)
Apr 22, 2003 0.0397 0.0402 0.0396 0.0401 462,807,424 +0.00(+1.01%)
Apr 21, 2003 0.0394 0.0398 0.0394 0.0397 479,471,904 +0.00(+1.29%)
Apr 17, 2003 0.0391 0.0395 0.0390 0.0392 447,472,288 +0.00(+0.70%)
Apr 16, 2003 0.0388 0.0391 0.0387 0.0389 442,629,632 +0.00(+0.71%)
Apr 15, 2003 0.0384 0.0388 0.0383 0.0387 425,727,744 +0.00(+0.66%)
Apr 14, 2003 0.0379 0.0384 0.0379 0.0384 406,024,736 +0.00(+1.28%)
Apr 11, 2003 0.0380 0.0381 0.0373 0.0379 327,212,640 +0.00(+0.06%)
Apr 10, 2003 0.0377 0.0380 0.0377 0.0379 258,133,360 +0.00(+0.56%)
Apr 09, 2003 0.0379 0.0381 0.0376 0.0377 293,646,272 -0.00(-0.61%)
Apr 08, 2003 0.0378 0.0381 0.0375 0.0379 415,235,296 +0.00(+0.73%)
Apr 07, 2003 0.0375 0.0377 0.0373 0.0376 430,712,864 +0.00(+1.30%)
Apr 04, 2003 0.0373 0.0373 0.0369 0.0372 272,329,024 +0.00(+0.23%)
Apr 03, 2003 0.0368 0.0374 0.0368 0.0371 512,231,168 +0.00(+0.98%)
Apr 02, 2003 0.0371 0.0371 0.0365 0.0367 1,085,802,752 -0.00(-1.75%)
Apr 01, 2003 0.0368 0.0374 0.0365 0.0374 358,737,472 +0.00(+1.55%)
Mar 31, 2003 0.0362 0.0370 0.0359 0.0368 344,161,984 +0.00(+0.40%)
Mar 28, 2003 0.0371 0.0373 0.0363 0.0366 469,454,240 -0.00(-1.86%)
Mar 27, 2003 0.0379 0.0381 0.0373 0.0373 417,229,344 -0.00(-4.11%)
Mar 26, 2003 0.0387 0.0389 0.0383 0.0389 458,819,328 +0.00(+0.93%)
Mar 25, 2003 0.0380 0.0387 0.0380 0.0386 466,130,816 +0.00(+1.72%)
Mar 24, 2003 0.0384 0.0384 0.0376 0.0379 370,749,184 -0.00(-1.21%)
Mar 21, 2003 0.0376 0.0385 0.0371 0.0384 534,687,840 +0.00(+2.13%)
Mar 20, 2003 0.0369 0.0376 0.0363 0.0376 267,154,016 +0.00(+1.77%)
Mar 19, 2003 0.0370 0.0371 0.0368 0.0369 313,776,608 +0.00(+0.69%)
Mar 18, 2003 0.0371 0.0374 0.0366 0.0367 340,411,296 -0.00(-0.34%)
Mar 17, 2003 0.0357 0.0368 0.0355 0.0368 437,976,864 +0.00(+2.82%)
Mar 14, 2003 0.0360 0.0361 0.0354 0.0358 416,896,992 -0.00(-0.87%)
Mar 13, 2003 0.0361 0.0363 0.0358 0.0361 471,875,552 +0.00(+0.88%)
Mar 12, 2003 0.0361 0.0363 0.0354 0.0358 534,782,816 -0.00(-0.82%)
Mar 11, 2003 0.0372 0.0372 0.0361 0.0361 373,692,768 -0.00(-2.50%)
Mar 10, 2003 0.0374 0.0376 0.0367 0.0370 292,459,360 -0.00(-0.96%)
Mar 07, 2003 0.0369 0.0377 0.0365 0.0374 311,640,128 +0.00(+0.34%)
Mar 06, 2003 0.0377 0.0377 0.0371 0.0373 362,203,296 -0.00(-1.17%)
Mar 05, 2003 0.0380 0.0380 0.0372 0.0377 305,942,848 -0.00(-0.44%)
Mar 04, 2003 0.0386 0.0387 0.0378 0.0379 313,301,824 -0.00(-1.75%)
Mar 03, 2003 0.0384 0.0385 0.0380 0.0385 373,028,096 +0.00(+1.05%)
Feb 28, 2003 0.0376 0.0383 0.0375 0.0381 253,053,296 +0.00(+1.17%)
Feb 27, 2003 0.0381 0.0381 0.0374 0.0377 221,386,032 -0.00(-0.61%)
Feb 26, 2003 0.0383 0.0383 0.0375 0.0379 249,065,216 -0.00(-0.94%)
Feb 25, 2003 0.0374 0.0383 0.0374 0.0383 349,764,288 +0.00(+2.31%)
Feb 24, 2003 0.0375 0.0378 0.0374 0.0374 410,772,448 -0.00(-0.17%)
Feb 21, 2003 0.0368 0.0376 0.0368 0.0375 470,831,072 +0.00(+2.12%)
Feb 20, 2003 0.0364 0.0368 0.0363 0.0367 322,797,248 +0.00(+0.81%)
Feb 19, 2003 0.0360 0.0369 0.0358 0.0364 447,234,912 -0.00(-0.35%)
Feb 18, 2003 0.0364 0.0368 0.0361 0.0365 390,214,848 +0.00(+3.21%)
Feb 14, 2003 0.0352 0.0358 0.0352 0.0354 359,117,280 +0.00(+1.27%)
Feb 13, 2003 0.0348 0.0350 0.0345 0.0350 330,488,544 +0.00(+0.36%)
Feb 12, 2003 0.0356 0.0357 0.0348 0.0348 490,011,840 -0.00(-2.59%)
Feb 11, 2003 0.0360 0.0361 0.0354 0.0358 290,845,120 -0.00(-0.29%)
Feb 10, 2003 0.0360 0.0362 0.0355 0.0359 385,846,944 +0.00(+0.12%)
Feb 07, 2003 0.0367 0.0368 0.0358 0.0358 202,347,680 -0.00(-1.45%)
Feb 06, 2003 0.0357 0.0367 0.0355 0.0364 668,526,016 +0.00(+1.29%)
Feb 05, 2003 0.0384 0.0384 0.0355 0.0359 1,946,563,840 -0.00(-6.63%)
Feb 04, 2003 0.0389 0.0389 0.0382 0.0384 278,406,112 -0.00(-0.05%)
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.