Annaly Capital Management Inc (NY: NLY )

20.84 +0.13 (+0.65%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 0.0362 0.0366 0.0362 0.0364 100,461,688 -0.00(-0.52%)
Nov 26, 2003 0.0365 0.0366 0.0364 0.0365 208,757,104 +0.00(+0.00%)
Nov 25, 2003 0.0358 0.0365 0.0358 0.0365 389,740,064 +0.00(+1.88%)
Nov 24, 2003 0.0354 0.0359 0.0354 0.0359 350,903,744 +0.00(+1.49%)
Nov 21, 2003 0.0354 0.0356 0.0353 0.0353 205,576,128 -0.00(-0.42%)
Nov 20, 2003 0.0356 0.0357 0.0353 0.0355 255,759,504 -0.00(-0.59%)
Nov 19, 2003 0.0348 0.0358 0.0348 0.0357 520,254,784 +0.00(+2.60%)
Nov 18, 2003 0.0343 0.0350 0.0343 0.0348 304,945,856 +0.00(+0.92%)
Nov 17, 2003 0.0348 0.0349 0.0343 0.0345 190,810,736 -0.00(-1.92%)
Nov 14, 2003 0.0348 0.0352 0.0348 0.0352 199,973,824 +0.00(+0.97%)
Nov 13, 2003 0.0347 0.0352 0.0345 0.0348 190,146,048 +0.00(+0.30%)
Nov 12, 2003 0.0340 0.0348 0.0340 0.0347 247,688,384 +0.00(+1.92%)
Nov 11, 2003 0.0340 0.0344 0.0340 0.0341 207,570,176 -0.00(-0.06%)
Nov 10, 2003 0.0346 0.0348 0.0342 0.0341 317,527,296 -0.00(-2.06%)
Nov 07, 2003 0.0345 0.0349 0.0345 0.0348 296,827,232 +0.00(+1.04%)
Nov 06, 2003 0.0343 0.0345 0.0343 0.0344 177,896,944 -0.00(-0.12%)
Nov 05, 2003 0.0342 0.0348 0.0342 0.0345 322,512,384 +0.00(+0.43%)
Nov 04, 2003 0.0342 0.0342 0.0342 0.0343 239,000,064 +0.00(+0.12%)
Nov 03, 2003 0.0343 0.0345 0.0343 0.0343 208,436,160 -0.00(-0.37%)
Oct 31, 2003 0.0343 0.0344 0.0342 0.0344 234,394,768 -0.00(-0.12%)
Oct 30, 2003 0.0345 0.0346 0.0343 0.0345 288,091,456 -0.00(-0.24%)
Oct 29, 2003 0.0340 0.0346 0.0338 0.0345 393,633,184 +0.00(+1.67%)
Oct 28, 2003 0.0340 0.0341 0.0338 0.0340 347,912,672 -0.00(-0.43%)
Oct 27, 2003 0.0338 0.0341 0.0337 0.0341 311,735,072 +0.00(+0.75%)
Oct 24, 2003 0.0339 0.0343 0.0337 0.0339 393,965,536 +0.00(+0.50%)
Oct 23, 2003 0.0344 0.0346 0.0337 0.0337 613,642,368 -0.00(-1.66%)
Oct 22, 2003 0.0332 0.0347 0.0330 0.0343 812,666,688 +0.00(+3.17%)
Oct 21, 2003 0.0328 0.0337 0.0328 0.0332 534,402,976 +0.00(+0.77%)
Oct 20, 2003 0.0337 0.0337 0.0329 0.0330 819,645,824 -0.00(-2.31%)
Oct 17, 2003 0.0339 0.0339 0.0337 0.0337 502,830,688 -0.00(-0.93%)
Oct 16, 2003 0.0343 0.0343 0.0339 0.0341 473,252,384 -0.00(-0.74%)
Oct 15, 2003 0.0347 0.0348 0.0344 0.0343 310,025,888 -0.00(-0.85%)
Oct 14, 2003 0.0346 0.0348 0.0345 0.0346 395,342,368 -0.00(-0.12%)
Oct 13, 2003 0.0348 0.0349 0.0346 0.0346 384,470,112 -0.00(-0.30%)
Oct 10, 2003 0.0349 0.0349 0.0345 0.0348 251,201,696 +0.00(+0.18%)
Oct 09, 2003 0.0347 0.0348 0.0345 0.0347 389,502,688 +0.00(+0.18%)
Oct 08, 2003 0.0345 0.0345 0.0345 0.0346 305,895,392 -0.00(-0.24%)
Oct 07, 2003 0.0342 0.0349 0.0340 0.0347 460,006,272 +0.00(+1.60%)
Oct 06, 2003 0.0342 0.0342 0.0341 0.0342 592,467,584 -0.00(-1.22%)
Oct 03, 2003 0.0348 0.0349 0.0345 0.0346 473,015,008 -0.00(-0.73%)
Oct 02, 2003 0.0346 0.0348 0.0346 0.0348 710,021,056 +0.00(+2.54%)
Oct 01, 2003 0.0341 0.0342 0.0340 0.0340 527,138,976 -0.00(-1.77%)
Sep 30, 2003 0.0345 0.0347 0.0345 0.0346 586,912,768 +0.00(+0.92%)
Sep 29, 2003 0.0339 0.0343 0.0337 0.0343 665,440,000 +0.00(+0.87%)
Sep 26, 2003 0.0344 0.0345 0.0337 0.0340 904,345,088 -0.00(-1.95%)
Sep 25, 2003 0.0349 0.0350 0.0345 0.0346 645,594,496 -0.00(-0.90%)
Sep 24, 2003 0.0353 0.0353 0.0349 0.0350 550,165,440 -0.00(-0.90%)
Sep 23, 2003 0.0356 0.0360 0.0353 0.0353 534,640,384 -0.00(-0.89%)
Sep 22, 2003 0.0353 0.0360 0.0352 0.0356 682,199,424 +0.00(+0.78%)
Sep 19, 2003 0.0351 0.0355 0.0348 0.0353 710,258,432 +0.00(+0.72%)
Sep 18, 2003 0.0356 0.0357 0.0350 0.0351 820,737,792 -0.00(-1.60%)
Sep 17, 2003 0.0358 0.0358 0.0355 0.0356 406,167,168 -0.00(-0.47%)
Sep 16, 2003 0.0356 0.0358 0.0355 0.0358 539,530,496 +0.00(+0.00%)
Sep 15, 2003 0.0363 0.0363 0.0354 0.0358 851,408,064 -0.00(-1.62%)
Sep 12, 2003 0.0366 0.0366 0.0359 0.0364 787,456,320 -0.00(-0.06%)
Sep 11, 2003 0.0357 0.0366 0.0332 0.0364 1,937,020,928 +0.00(+2.01%)
Sep 10, 2003 0.0330 0.0369 0.0329 0.0357 1,916,233,216 -0.00(-10.60%)
Sep 09, 2003 0.0408 0.0408 0.0396 0.0399 1,121,078,400 -0.00(-2.57%)
Sep 08, 2003 0.0404 0.0411 0.0403 0.0410 378,725,344 +0.00(+1.78%)
Sep 05, 2003 0.0411 0.0412 0.0400 0.0403 661,784,256 -0.00(-2.00%)
Sep 04, 2003 0.0410 0.0412 0.0408 0.0411 389,027,904 +0.00(+0.83%)
Sep 03, 2003 0.0407 0.0409 0.0405 0.0408 518,593,088 +0.00(+0.52%)
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.