Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 9.519 9.629 9.483 9.622 2,568,418 +0.13(+1.38%)
Nov 29, 2006 9.485 9.540 9.457 9.491 1,605,443 -0.01(-0.07%)
Nov 28, 2006 9.512 9.533 9.423 9.498 1,220,282 -0.03(-0.36%)
Nov 27, 2006 9.636 9.677 9.505 9.533 2,515,678 -0.10(-1.07%)
Nov 24, 2006 9.643 9.664 9.636 9.636 295,517 -0.04(-0.43%)
Nov 22, 2006 9.615 9.684 9.553 9.677 1,804,634 +0.03(+0.29%)
Nov 21, 2006 9.485 9.650 9.464 9.650 2,771,677 +0.16(+1.67%)
Nov 20, 2006 9.464 9.595 9.464 9.491 1,752,766 +0.02(+0.22%)
Nov 17, 2006 9.429 9.498 9.381 9.471 2,087,802 +0.01(+0.07%)
Nov 16, 2006 9.429 9.498 9.374 9.464 2,853,911 +0.05(+0.51%)
Nov 15, 2006 9.519 9.567 9.416 9.416 3,034,796 -0.14(-1.44%)
Nov 14, 2006 9.540 9.567 9.464 9.553 2,323,025 -0.01(-0.07%)
Nov 13, 2006 9.629 9.684 9.540 9.560 3,319,417 -0.05(-0.50%)
Nov 10, 2006 9.595 9.629 9.533 9.608 1,687,531 -0.02(-0.21%)
Nov 09, 2006 9.498 9.636 9.457 9.629 2,494,756 +0.10(+1.01%)
Nov 08, 2006 9.491 9.595 9.429 9.533 1,703,949 -0.01(-0.07%)
Nov 07, 2006 9.368 9.588 9.350 9.540 2,835,023 +0.14(+1.54%)
Nov 06, 2006 9.230 9.457 9.230 9.395 3,366,636 +0.18(+1.94%)
Nov 03, 2006 9.257 9.257 9.113 9.216 4,752,838 +0.15(+1.67%)
Nov 02, 2006 8.989 9.244 8.955 9.065 6,902,533 +0.03(+0.38%)
Nov 01, 2006 9.003 9.078 8.955 9.030 1,952,683 +0.00(+0.00%)
Oct 31, 2006 8.948 9.044 8.941 9.030 1,735,622 +0.08(+0.85%)
Oct 30, 2006 8.982 9.023 8.906 8.955 1,729,084 -0.03(-0.31%)
Oct 27, 2006 8.982 9.072 8.948 8.982 2,514,225 -0.12(-1.36%)
Oct 26, 2006 9.113 9.161 9.085 9.106 1,325,471 -0.01(-0.08%)
Oct 25, 2006 9.051 9.134 9.051 9.113 1,062,934 +0.08(+0.91%)
Oct 24, 2006 9.051 9.072 9.003 9.030 2,058,308 -0.02(-0.23%)
Oct 23, 2006 9.161 9.195 9.037 9.051 2,733,030 -0.17(-1.87%)
Oct 20, 2006 9.154 9.244 9.085 9.223 1,494,587 +0.04(+0.45%)
Oct 19, 2006 9.113 9.223 9.045 9.182 2,421,821 +0.01(+0.15%)
Oct 18, 2006 9.175 9.202 9.147 9.168 1,467,999 +0.00(+0.00%)
Oct 17, 2006 9.154 9.230 9.099 9.168 2,498,534 -0.01(-0.07%)
Oct 16, 2006 9.085 9.202 9.065 9.175 1,836,307 +0.08(+0.91%)
Oct 13, 2006 8.996 9.120 8.941 9.092 2,390,294 +0.06(+0.69%)
Oct 12, 2006 8.975 9.106 8.975 9.030 1,728,793 +0.03(+0.38%)
Oct 11, 2006 9.017 9.051 8.920 8.996 2,418,770 -0.06(-0.68%)
Oct 10, 2006 9.216 9.326 8.968 9.058 3,420,683 -0.18(-1.94%)
Oct 09, 2006 9.120 9.319 9.058 9.237 1,686,950 +0.09(+0.98%)
Oct 06, 2006 9.257 9.264 9.140 9.147 3,829,817 -0.14(-1.56%)
Oct 05, 2006 9.278 9.312 9.251 9.292 3,445,818 -0.03(-0.37%)
Oct 04, 2006 9.154 9.347 9.085 9.326 2,518,874 +0.12(+1.27%)
Oct 03, 2006 9.058 9.223 9.030 9.209 1,551,540 +0.14(+1.59%)
Oct 02, 2006 9.044 9.120 9.017 9.065 1,999,321 +0.02(+0.23%)
Sep 29, 2006 9.030 9.202 9.030 9.044 1,806,087 -0.02(-0.23%)
Sep 28, 2006 8.948 9.078 8.900 9.065 2,426,035 +0.12(+1.31%)
Sep 27, 2006 8.934 8.982 8.851 8.948 1,628,253 -0.02(-0.23%)
Sep 26, 2006 8.831 8.989 8.831 8.968 2,582,075 +0.08(+0.85%)
Sep 25, 2006 8.810 8.900 8.776 8.893 1,378,937 +0.03(+0.31%)
Sep 22, 2006 8.844 8.893 8.796 8.865 875,656 -0.01(-0.08%)
Sep 21, 2006 8.913 8.948 8.810 8.872 2,435,769 -0.08(-0.85%)
Sep 20, 2006 8.955 8.996 8.934 8.948 1,763,372 +0.01(+0.08%)
Sep 19, 2006 8.783 9.037 8.741 8.941 4,054,869 +0.12(+1.41%)
Sep 18, 2006 8.817 8.893 8.748 8.817 1,862,168 -0.06(-0.62%)
Sep 15, 2006 8.838 8.934 8.831 8.872 1,401,166 -0.01(-0.08%)
Sep 14, 2006 8.824 8.906 8.824 8.879 1,397,098 -0.03(-0.39%)
Sep 13, 2006 8.796 8.941 8.776 8.913 1,873,065 +0.03(+0.39%)
Sep 12, 2006 8.803 8.906 8.721 8.879 2,638,883 +0.06(+0.70%)
Sep 11, 2006 8.776 8.838 8.734 8.817 2,361,381 +0.02(+0.23%)
Sep 08, 2006 8.672 8.810 8.638 8.796 2,796,376 +0.10(+1.11%)
Sep 07, 2006 8.617 8.727 8.576 8.700 2,381,286 +0.03(+0.40%)
Sep 06, 2006 8.569 8.693 8.514 8.665 3,232,389 +0.06(+0.64%)
Sep 05, 2006 8.535 8.610 8.487 8.610 3,356,901 -0.01(-0.08%)
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.