Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2004 0.0413 0.0413 0.0406 0.0411 529,417,888 -0.00(-0.10%)
Mar 31, 2004 0.0413 0.0415 0.0405 0.0412 457,917,280 +0.00(+0.41%)
Mar 30, 2004 0.0411 0.0411 0.0400 0.0410 752,513,088 -0.00(-0.61%)
Mar 29, 2004 0.0417 0.0417 0.0408 0.0413 591,755,392 -0.00(-2.54%)
Mar 26, 2004 0.0425 0.0425 0.0421 0.0423 574,426,240 -0.00(-0.20%)
Mar 25, 2004 0.0419 0.0427 0.0412 0.0424 1,387,330,304 -0.00(-0.59%)
Mar 24, 2004 0.0438 0.0440 0.0425 0.0427 1,458,308,608 -0.00(-4.12%)
Mar 23, 2004 0.0443 0.0447 0.0442 0.0445 572,859,520 +0.00(+0.86%)
Mar 22, 2004 0.0442 0.0444 0.0440 0.0441 581,025,536 +0.00(+0.10%)
Mar 19, 2004 0.0438 0.0443 0.0436 0.0441 694,590,976 +0.00(+1.11%)
Mar 18, 2004 0.0425 0.0436 0.0425 0.0436 506,533,888 +0.00(+2.12%)
Mar 17, 2004 0.0421 0.0427 0.0418 0.0427 608,514,816 +0.00(+1.30%)
Mar 16, 2004 0.0424 0.0425 0.0418 0.0421 793,011,136 -0.00(-0.60%)
Mar 15, 2004 0.0421 0.0427 0.0416 0.0424 877,425,536 -0.00(-2.75%)
Mar 12, 2004 0.0431 0.0436 0.0431 0.0436 333,147,264 +0.00(+1.62%)
Mar 11, 2004 0.0432 0.0436 0.0422 0.0429 756,975,936 -0.00(-0.78%)
Mar 10, 2004 0.0434 0.0440 0.0432 0.0432 381,858,848 -0.00(-0.58%)
Mar 09, 2004 0.0433 0.0436 0.0432 0.0435 469,596,672 -0.00(-0.34%)
Mar 08, 2004 0.0441 0.0441 0.0427 0.0436 701,902,464 -0.00(-1.33%)
Mar 05, 2004 0.0441 0.0444 0.0439 0.0442 632,205,952 +0.00(+0.14%)
Mar 04, 2004 0.0441 0.0443 0.0439 0.0442 397,051,552 +0.00(+0.29%)
Mar 03, 2004 0.0437 0.0444 0.0436 0.0440 563,079,168 +0.00(+0.29%)
Mar 02, 2004 0.0434 0.0439 0.0433 0.0439 465,608,576 +0.00(+0.53%)
Mar 01, 2004 0.0431 0.0437 0.0430 0.0437 434,226,176 +0.00(+1.67%)
Feb 27, 2004 0.0429 0.0431 0.0428 0.0430 286,714,624 +0.00(+0.25%)
Feb 26, 2004 0.0428 0.0429 0.0426 0.0429 282,584,096 +0.00(+0.20%)
Feb 25, 2004 0.0429 0.0429 0.0424 0.0428 235,676,656 +0.00(+0.00%)
Feb 24, 2004 0.0423 0.0429 0.0421 0.0428 433,371,584 +0.00(+1.35%)
Feb 23, 2004 0.0425 0.0425 0.0421 0.0422 293,408,896 -0.00(-0.20%)
Feb 20, 2004 0.0424 0.0426 0.0421 0.0423 364,956,992 -0.00(-0.05%)
Feb 19, 2004 0.0423 0.0426 0.0422 0.0423 390,119,872 -0.00(-0.05%)
Feb 18, 2004 0.0427 0.0427 0.0423 0.0423 374,642,336 -0.00(-0.89%)
Feb 17, 2004 0.0429 0.0429 0.0425 0.0427 508,480,448 +0.00(+0.15%)
Feb 13, 2004 0.0425 0.0427 0.0425 0.0427 433,608,960 +0.00(+0.35%)
Feb 12, 2004 0.0422 0.0426 0.0419 0.0425 503,970,112 +0.00(+0.90%)
Feb 11, 2004 0.0422 0.0424 0.0419 0.0421 443,009,440 +0.00(+0.00%)
Feb 10, 2004 0.0423 0.0424 0.0420 0.0421 659,172,992 -0.00(-0.50%)
Feb 09, 2004 0.0415 0.0423 0.0410 0.0423 1,049,102,976 -0.00(-0.40%)
Feb 06, 2004 0.0419 0.0425 0.0417 0.0425 407,544,000 +0.00(+1.92%)
Feb 05, 2004 0.0420 0.0420 0.0415 0.0417 504,254,976 -0.00(-0.75%)
Feb 04, 2004 0.0422 0.0423 0.0417 0.0420 546,082,368 -0.00(-0.50%)
Feb 03, 2004 0.0423 0.0427 0.0421 0.0422 633,108,032 +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.