Annaly Capital Management Inc (NY: NLY )

20.96 +0.14 (+0.70%)
Streaming Delayed Price Updated: 12:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 0.0352 0.0358 0.0350 0.0357 861,520,640 -0.00(-0.76%)
Jun 29, 2004 0.0367 0.0367 0.0359 0.0360 701,380,160 -0.00(-1.95%)
Jun 28, 2004 0.0365 0.0370 0.0365 0.0367 741,498,368 +0.00(+1.28%)
Jun 25, 2004 0.0362 0.0364 0.0361 0.0362 370,369,376 +0.00(+0.58%)
Jun 24, 2004 0.0365 0.0366 0.0358 0.0360 629,499,776 -0.00(-0.70%)
Jun 23, 2004 0.0366 0.0366 0.0361 0.0363 597,642,560 -0.00(-0.63%)
Jun 22, 2004 0.0363 0.0366 0.0360 0.0365 337,372,736 +0.00(+0.81%)
Jun 21, 2004 0.0363 0.0365 0.0362 0.0362 524,907,552 +0.00(+0.00%)
Jun 18, 2004 0.0365 0.0365 0.0362 0.0362 343,307,392 -0.00(-0.41%)
Jun 17, 2004 0.0362 0.0364 0.0359 0.0364 394,962,560 +0.00(+0.76%)
Jun 16, 2004 0.0361 0.0363 0.0358 0.0361 369,942,080 -0.00(-0.06%)
Jun 15, 2004 0.0359 0.0361 0.0356 0.0361 576,420,288 +0.00(+2.20%)
Jun 14, 2004 0.0364 0.0365 0.0353 0.0353 684,478,336 -0.00(-2.72%)
Jun 10, 2004 0.0367 0.0370 0.0363 0.0363 501,691,232 -0.00(-0.75%)
Jun 09, 2004 0.0370 0.0370 0.0366 0.0366 506,343,968 -0.00(-0.40%)
Jun 08, 2004 0.0375 0.0376 0.0366 0.0368 384,137,760 -0.00(-1.63%)
Jun 07, 2004 0.0369 0.0374 0.0365 0.0374 243,937,680 +0.00(+2.60%)
Jun 04, 2004 0.0367 0.0367 0.0364 0.0364 309,788,512 -0.00(-0.06%)
Jun 03, 2004 0.0368 0.0369 0.0364 0.0364 316,530,272 -0.00(-0.57%)
Jun 02, 2004 0.0369 0.0373 0.0366 0.0366 397,099,008 -0.00(-0.23%)
Jun 01, 2004 0.0374 0.0375 0.0366 0.0367 452,077,568 -0.00(-1.86%)
May 28, 2004 0.0370 0.0374 0.0369 0.0374 349,384,480 +0.00(+1.83%)
May 27, 2004 0.0372 0.0374 0.0367 0.0368 416,659,616 +0.00(+0.06%)
May 26, 2004 0.0363 0.0369 0.0360 0.0367 484,029,728 +0.00(+2.17%)
May 25, 2004 0.0357 0.0362 0.0354 0.0360 480,041,632 +0.00(+1.13%)
May 24, 2004 0.0354 0.0358 0.0353 0.0356 376,731,328 +0.00(+1.44%)
May 21, 2004 0.0354 0.0355 0.0350 0.0350 338,274,816 -0.00(-0.24%)
May 20, 2004 0.0343 0.0352 0.0343 0.0351 496,468,736 +0.00(+2.58%)
May 19, 2004 0.0354 0.0354 0.0342 0.0342 676,692,032 -0.00(-1.45%)
May 18, 2004 0.0350 0.0354 0.0346 0.0348 697,487,040 +0.00(+1.23%)
May 17, 2004 0.0342 0.0349 0.0339 0.0343 560,135,616 +0.00(+0.37%)
May 14, 2004 0.0340 0.0345 0.0337 0.0342 638,852,736 +0.00(+0.62%)
May 13, 2004 0.0341 0.0347 0.0338 0.0340 698,673,984 -0.00(-0.98%)
May 12, 2004 0.0353 0.0353 0.0340 0.0343 613,642,368 -0.00(-1.81%)
May 11, 2004 0.0343 0.0353 0.0343 0.0350 627,363,264 +0.00(+1.59%)
May 10, 2004 0.0353 0.0353 0.0336 0.0344 1,348,921,216 -0.00(-3.43%)
May 07, 2004 0.0369 0.0369 0.0355 0.0356 687,089,536 -0.00(-3.59%)
May 06, 2004 0.0375 0.0375 0.0369 0.0370 440,540,640 -0.00(-1.57%)
May 05, 2004 0.0369 0.0378 0.0368 0.0376 612,692,864 +0.00(+1.71%)
May 04, 2004 0.0364 0.0373 0.0363 0.0369 468,504,672 +0.00(+1.86%)
May 03, 2004 0.0364 0.0367 0.0356 0.0362 653,523,200 -0.00(-0.52%)
Apr 30, 2004 0.0366 0.0372 0.0361 0.0364 386,464,128 -0.00(-0.40%)
Apr 29, 2004 0.0372 0.0376 0.0362 0.0366 515,412,128 -0.00(-0.91%)
Apr 28, 2004 0.0378 0.0378 0.0369 0.0369 496,278,816 -0.00(-1.52%)
Apr 27, 2004 0.0374 0.0379 0.0370 0.0375 600,253,824 +0.00(+1.31%)
Apr 26, 2004 0.0366 0.0373 0.0366 0.0370 367,140,928 +0.00(+0.63%)
Apr 23, 2004 0.0374 0.0374 0.0365 0.0368 395,912,096 -0.00(-0.91%)
Apr 22, 2004 0.0363 0.0372 0.0362 0.0371 475,768,704 +0.00(+1.50%)
Apr 21, 2004 0.0365 0.0368 0.0360 0.0366 770,079,616 -0.00(-0.57%)
Apr 20, 2004 0.0378 0.0379 0.0368 0.0368 499,602,240 -0.00(-2.40%)
Apr 19, 2004 0.0379 0.0379 0.0372 0.0377 473,204,928 -0.00(-0.06%)
Apr 16, 2004 0.0376 0.0380 0.0369 0.0377 599,731,584 +0.00(+1.30%)
Apr 15, 2004 0.0367 0.0374 0.0361 0.0372 933,401,088 +0.00(+1.61%)
Apr 14, 2004 0.0374 0.0374 0.0360 0.0366 1,588,253,696 -0.00(-2.08%)
Apr 13, 2004 0.0358 0.0380 0.0354 0.0374 1,782,530,176 +0.00(+0.85%)
Apr 12, 2004 0.0386 0.0386 0.0354 0.0371 1,593,523,584 -0.00(-3.77%)
Apr 08, 2004 0.0393 0.0395 0.0385 0.0385 383,995,328 -0.00(-1.98%)
Apr 07, 2004 0.0384 0.0399 0.0377 0.0393 1,080,722,688 +0.00(+1.80%)
Apr 06, 2004 0.0380 0.0388 0.0380 0.0386 1,196,614,528 +0.00(+0.33%)
Apr 05, 2004 0.0390 0.0393 0.0373 0.0385 1,922,825,216 -0.00(-2.25%)
Apr 02, 2004 0.0412 0.0412 0.0387 0.0394 1,698,353,152 -0.00(-4.25%)
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.