Annaly Capital Management Inc (NY: NLY )

19.48 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 8.904 8.946 8.861 8.904 3,499,916 -0.03(-0.32%)
Aug 30, 2006 8.932 9.011 8.897 8.932 2,684,159 +0.03(+0.32%)
Aug 29, 2006 8.847 8.954 8.815 8.904 2,207,574 +0.02(+0.24%)
Aug 28, 2006 8.882 8.954 8.861 8.882 1,604,959 -0.01(-0.08%)
Aug 25, 2006 8.861 8.911 8.797 8.890 1,663,830 +0.02(+0.24%)
Aug 24, 2006 8.747 8.904 8.726 8.868 2,433,081 +0.11(+1.30%)
Aug 23, 2006 8.790 8.825 8.683 8.754 3,675,684 -0.06(-0.65%)
Aug 22, 2006 8.776 8.833 8.776 8.811 2,426,758 +0.00(+0.00%)
Aug 21, 2006 8.825 8.854 8.776 8.811 4,252,728 -0.08(-0.88%)
Aug 18, 2006 8.825 8.932 8.818 8.890 3,168,752 +0.04(+0.40%)
Aug 17, 2006 8.754 8.918 8.754 8.854 14,340,524 -0.07(-0.80%)
Aug 16, 2006 8.861 9.089 8.854 8.925 4,211,280 +0.09(+1.05%)
Aug 15, 2006 8.740 8.918 8.697 8.833 5,211,236 +0.08(+0.89%)
Aug 14, 2006 8.790 8.854 8.612 8.754 3,230,994 -0.26(-2.92%)
Aug 11, 2006 9.003 9.082 8.904 9.018 1,265,084 -0.01(-0.16%)
Aug 10, 2006 9.011 9.089 8.946 9.032 1,130,904 -0.07(-0.78%)
Aug 09, 2006 9.366 9.416 9.067 9.103 2,139,009 -0.26(-2.81%)
Aug 08, 2006 9.359 9.466 9.317 9.366 1,648,936 -0.01(-0.08%)
Aug 07, 2006 9.395 9.423 9.274 9.373 990,963 -0.06(-0.60%)
Aug 04, 2006 9.253 9.495 9.217 9.430 3,987,600 +0.38(+4.25%)
Aug 03, 2006 8.790 9.110 8.626 9.046 4,132,739 -0.10(-1.09%)
Aug 02, 2006 9.003 9.167 9.003 9.146 1,344,468 +0.17(+1.90%)
Aug 01, 2006 9.011 9.075 8.918 8.975 947,970 -0.14(-1.56%)
Jul 31, 2006 9.096 9.217 8.996 9.117 1,049,131 -0.01(-0.08%)
Jul 28, 2006 8.754 9.124 8.683 9.124 2,620,932 +0.46(+5.25%)
Jul 27, 2006 8.783 8.804 8.655 8.669 1,148,748 -0.08(-0.90%)
Jul 26, 2006 8.733 8.811 8.676 8.747 1,256,935 -0.01(-0.08%)
Jul 25, 2006 8.769 8.811 8.683 8.754 2,076,485 +0.00(+0.00%)
Jul 24, 2006 8.804 8.825 8.676 8.754 1,901,700 +0.04(+0.41%)
Jul 21, 2006 8.925 8.946 8.669 8.719 3,405,358 -0.24(-2.70%)
Jul 20, 2006 9.139 9.139 8.946 8.961 805,360 -0.15(-1.64%)
Jul 19, 2006 8.804 9.132 8.726 9.110 2,629,363 +0.31(+3.48%)
Jul 18, 2006 8.697 8.818 8.697 8.804 972,277 +0.09(+0.98%)
Jul 17, 2006 8.648 8.776 8.648 8.719 920,853 +0.06(+0.66%)
Jul 14, 2006 8.825 8.840 8.598 8.662 1,258,480 -0.14(-1.62%)
Jul 13, 2006 8.868 8.989 8.790 8.804 1,500,706 -0.12(-1.36%)
Jul 12, 2006 8.754 8.989 8.754 8.925 1,739,420 +0.06(+0.64%)
Jul 11, 2006 8.954 8.954 8.776 8.868 2,703,407 -0.12(-1.35%)
Jul 10, 2006 8.961 9.018 8.897 8.989 528,570 +0.02(+0.24%)
Jul 07, 2006 8.918 9.075 8.847 8.968 872,520 +0.01(+0.08%)
Jul 06, 2006 9.053 9.139 8.911 8.961 905,678 -0.12(-1.33%)
Jul 05, 2006 9.075 9.124 8.954 9.082 988,856 -0.06(-0.70%)
Jul 03, 2006 9.089 9.181 9.032 9.146 918,464 +0.03(+0.31%)
Jun 30, 2006 9.003 9.181 8.897 9.117 2,863,580 +0.11(+1.26%)
Jun 29, 2006 8.626 9.046 8.576 9.003 3,109,460 +0.39(+4.55%)
Jun 28, 2006 8.470 8.640 8.420 8.612 1,636,291 +0.12(+1.43%)
Jun 27, 2006 8.712 8.754 8.491 8.491 1,644,019 -0.19(-2.13%)
Jun 26, 2006 8.669 8.769 8.562 8.676 2,887,887 +0.04(+0.49%)
Jun 23, 2006 8.612 8.676 8.583 8.633 1,112,077 -0.01(-0.16%)
Jun 22, 2006 8.612 8.676 8.565 8.648 1,064,446 +0.04(+0.50%)
Jun 21, 2006 8.555 8.669 8.505 8.605 1,517,145 +0.06(+0.67%)
Jun 20, 2006 8.619 8.669 8.534 8.548 1,118,821 -0.07(-0.83%)
Jun 19, 2006 8.512 8.648 8.498 8.619 1,751,644 +0.09(+1.09%)
Jun 16, 2006 8.612 8.619 8.498 8.527 1,907,461 -0.09(-0.99%)
Jun 15, 2006 8.484 8.697 8.484 8.612 1,775,389 +0.12(+1.43%)
Jun 14, 2006 8.612 8.640 8.462 8.491 2,891,259 -0.18(-2.05%)
Jun 13, 2006 8.818 8.890 8.669 8.669 1,931,768 -0.19(-2.17%)
Jun 12, 2006 9.075 9.110 8.783 8.861 1,602,149 -0.27(-2.96%)
Jun 09, 2006 9.075 9.224 9.039 9.132 831,212 +0.03(+0.31%)
Jun 08, 2006 9.039 9.124 8.847 9.103 2,293,843 -0.03(-0.31%)
Jun 07, 2006 9.039 9.181 8.996 9.132 1,453,357 +0.11(+1.26%)
Jun 06, 2006 9.366 9.366 8.932 9.018 3,420,954 -0.39(-4.16%)
Jun 05, 2006 9.665 9.701 9.388 9.409 1,577,702 -0.26(-2.65%)
Jun 02, 2006 9.509 9.786 9.467 9.665 2,615,312 +0.27(+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.