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 (%)
Jun 30, 2006 8.707 8.879 8.604 8.817 2,961,134 +0.11(+1.26%)
Jun 29, 2006 8.342 8.748 8.294 8.707 3,215,390 +0.38(+4.55%)
Jun 28, 2006 8.191 8.356 8.142 8.328 1,692,035 +0.12(+1.43%)
Jun 27, 2006 8.425 8.466 8.211 8.211 1,700,026 -0.18(-2.13%)
Jun 26, 2006 8.383 8.480 8.280 8.390 2,986,269 +0.04(+0.49%)
Jun 23, 2006 8.328 8.390 8.301 8.349 1,149,962 -0.01(-0.16%)
Jun 22, 2006 8.328 8.390 8.283 8.363 1,100,709 +0.04(+0.50%)
Jun 21, 2006 8.273 8.383 8.225 8.321 1,568,830 +0.06(+0.67%)
Jun 20, 2006 8.335 8.384 8.253 8.266 1,156,936 -0.07(-0.83%)
Jun 19, 2006 8.232 8.363 8.218 8.335 1,811,317 +0.09(+1.09%)
Jun 16, 2006 8.328 8.335 8.218 8.246 1,972,443 -0.08(-0.99%)
Jun 15, 2006 8.204 8.411 8.204 8.328 1,835,871 +0.12(+1.43%)
Jun 14, 2006 8.328 8.356 8.184 8.211 2,989,756 -0.17(-2.05%)
Jun 13, 2006 8.528 8.597 8.383 8.383 1,997,578 -0.19(-2.17%)
Jun 12, 2006 8.776 8.810 8.493 8.569 1,656,730 -0.26(-2.96%)
Jun 09, 2006 8.776 8.920 8.741 8.831 859,529 +0.03(+0.31%)
Jun 08, 2006 8.741 8.824 8.555 8.803 2,371,987 -0.03(-0.31%)
Jun 07, 2006 8.741 8.879 8.700 8.831 1,502,869 +0.11(+1.26%)
Jun 06, 2006 9.058 9.058 8.638 8.721 3,537,495 -0.38(-4.16%)
Jun 05, 2006 9.347 9.381 9.078 9.099 1,631,449 -0.25(-2.65%)
Jun 02, 2006 9.195 9.464 9.155 9.347 2,704,408 +0.26(+2.88%)
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.