Annaly Capital Management Inc (NY: NLY )

20.80 -0.02 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 0.0249 0.0250 0.0246 0.0247 538,628,480 -0.00(-0.42%)
Feb 27, 2006 0.0247 0.0250 0.0247 0.0249 507,388,480 +0.00(+0.68%)
Feb 24, 2006 0.0248 0.0249 0.0245 0.0247 601,630,656 -0.00(-0.85%)
Feb 23, 2006 0.0255 0.0257 0.0248 0.0249 762,198,464 -0.00(-3.11%)
Feb 22, 2006 0.0255 0.0258 0.0255 0.0257 354,606,944 +0.00(+0.33%)
Feb 21, 2006 0.0258 0.0259 0.0255 0.0256 310,785,536 -0.00(-1.30%)
Feb 17, 2006 0.0261 0.0262 0.0259 0.0259 549,215,872 -0.00(-0.65%)
Feb 16, 2006 0.0259 0.0262 0.0257 0.0261 554,580,800 +0.00(+1.81%)
Feb 15, 2006 0.0251 0.0257 0.0250 0.0257 426,297,472 +0.00(+2.27%)
Feb 14, 2006 0.0250 0.0253 0.0249 0.0251 394,677,696 +0.00(+1.19%)
Feb 13, 2006 0.0242 0.0249 0.0242 0.0248 849,034,176 +0.00(+0.43%)
Feb 10, 2006 0.0250 0.0250 0.0241 0.0247 937,294,208 -0.00(-1.84%)
Feb 09, 2006 0.0251 0.0252 0.0250 0.0251 356,506,048 +0.00(+0.17%)
Feb 08, 2006 0.0253 0.0254 0.0250 0.0251 443,104,384 -0.00(-0.91%)
Feb 07, 2006 0.0253 0.0254 0.0253 0.0253 416,469,696 -0.00(-0.25%)
Feb 06, 2006 0.0255 0.0257 0.0253 0.0254 505,964,160 -0.00(-1.23%)
Feb 03, 2006 0.0260 0.0261 0.0257 0.0257 536,871,808 -0.00(-1.61%)
Feb 02, 2006 0.0263 0.0264 0.0258 0.0261 455,685,856 -0.00(-0.72%)
Feb 01, 2006 0.0261 0.0263 0.0259 0.0263 481,323,520 +0.00(+0.56%)
Jan 31, 2006 0.0262 0.0263 0.0261 0.0262 486,498,528 -0.00(-0.80%)
Jan 30, 2006 0.0267 0.0267 0.0263 0.0264 372,600,800 -0.00(-0.95%)
Jan 27, 2006 0.0268 0.0269 0.0265 0.0266 331,533,056 +0.00(+0.32%)
Jan 26, 2006 0.0264 0.0266 0.0263 0.0266 428,861,248 +0.00(+0.88%)
Jan 25, 2006 0.0263 0.0266 0.0262 0.0263 381,716,416 +0.00(+0.64%)
Jan 24, 2006 0.0262 0.0266 0.0259 0.0262 905,199,680 +0.00(+0.98%)
Jan 23, 2006 0.0257 0.0260 0.0257 0.0259 543,186,240 +0.00(+0.41%)
Jan 20, 2006 0.0262 0.0262 0.0257 0.0258 439,116,320 -0.00(-1.61%)
Jan 19, 2006 0.0258 0.0263 0.0258 0.0262 300,293,088 +0.00(+1.14%)
Jan 18, 2006 0.0258 0.0262 0.0258 0.0259 377,538,432 -0.00(-0.73%)
Jan 17, 2006 0.0260 0.0263 0.0259 0.0261 507,815,776 -0.00(-0.64%)
Jan 13, 2006 0.0265 0.0269 0.0262 0.0263 459,341,600 -0.00(-1.03%)
Jan 12, 2006 0.0272 0.0272 0.0265 0.0266 706,650,176 -0.00(-1.64%)
Jan 11, 2006 0.0253 0.0274 0.0253 0.0270 1,883,324,288 +0.00(+5.25%)
Jan 10, 2006 0.0254 0.0258 0.0253 0.0257 450,368,416 +0.00(+0.00%)
Jan 09, 2006 0.0253 0.0257 0.0252 0.0257 558,284,032 +0.00(+1.50%)
Jan 06, 2006 0.0253 0.0257 0.0248 0.0253 1,140,354,048 -0.00(-0.17%)
Jan 05, 2006 0.0246 0.0255 0.0246 0.0253 1,220,780,416 +0.00(+2.65%)
Jan 04, 2006 0.0238 0.0251 0.0238 0.0247 1,244,234,112 +0.00(+3.26%)
Jan 03, 2006 0.0231 0.0241 0.0231 0.0239 986,433,088 +0.00(+3.66%)
Dec 30, 2005 0.0232 0.0232 0.0230 0.0230 833,604,096 -0.00(-0.64%)
Dec 29, 2005 0.0232 0.0233 0.0231 0.0232 792,963,648 -0.00(-0.09%)
Dec 28, 2005 0.0232 0.0235 0.0232 0.0232 715,338,496 -0.00(-0.81%)
Dec 27, 2005 0.0235 0.0236 0.0233 0.0234 764,192,448 -0.00(-1.07%)
Dec 23, 2005 0.0235 0.0237 0.0235 0.0237 391,211,840 +0.00(+0.27%)
Dec 22, 2005 0.0237 0.0237 0.0234 0.0236 862,090,368 -0.00(-0.27%)
Dec 21, 2005 0.0235 0.0237 0.0235 0.0237 710,305,920 -0.00(-0.09%)
Dec 20, 2005 0.0237 0.0240 0.0236 0.0237 829,900,864 -0.00(-1.06%)
Dec 19, 2005 0.0242 0.0243 0.0239 0.0239 765,379,392 -0.00(-1.65%)
Dec 16, 2005 0.0243 0.0245 0.0241 0.0243 521,061,920 +0.00(+0.70%)
Dec 15, 2005 0.0249 0.0250 0.0241 0.0242 607,375,424 -0.00(-2.30%)
Dec 14, 2005 0.0246 0.0249 0.0246 0.0247 1,055,559,872 +0.00(+0.51%)
Dec 13, 2005 0.0246 0.0247 0.0242 0.0246 1,287,960,576 +0.00(+1.83%)
Dec 12, 2005 0.0240 0.0244 0.0240 0.0242 422,546,784 +0.00(+0.09%)
Dec 09, 2005 0.0241 0.0242 0.0239 0.0241 402,368,992 -0.00(-0.43%)
Dec 08, 2005 0.0240 0.0243 0.0239 0.0242 636,478,912 +0.00(+1.05%)
Dec 07, 2005 0.0239 0.0241 0.0238 0.0240 560,467,968 -0.00(-0.18%)
Dec 06, 2005 0.0241 0.0243 0.0239 0.0240 440,445,664 -0.00(-0.61%)
Dec 05, 2005 0.0243 0.0246 0.0240 0.0242 527,993,568 -0.00(-1.80%)
Dec 02, 2005 0.0249 0.0251 0.0245 0.0246 557,714,304 -0.00(-1.93%)
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.