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 (%)
Jul 31, 2007 0.0309 0.0310 0.0302 0.0304 3,130,027,264 +0.00(+0.14%)
Jul 30, 2007 0.0305 0.0308 0.0299 0.0304 2,069,507,328 +0.00(+0.63%)
Jul 27, 2007 0.0304 0.0313 0.0302 0.0302 340,000,256 +0.00(+0.99%)
Jul 26, 2007 0.0296 0.0301 0.0293 0.0299 686,460,928 +0.00(+1.00%)
Jul 25, 2007 0.0298 0.0300 0.0292 0.0296 1,378,461,056 +0.00(+0.29%)
Jul 24, 2007 0.0296 0.0302 0.0295 0.0295 1,569,115,136 -0.00(-0.92%)
Jul 23, 2007 0.0297 0.0301 0.0296 0.0298 1,975,245,312 +0.00(+0.71%)
Jul 20, 2007 0.0296 0.0298 0.0294 0.0296 1,929,258,368 +0.00(+0.00%)
Jul 19, 2007 0.0300 0.0300 0.0295 0.0296 1,169,742,464 -0.00(-0.50%)
Jul 18, 2007 0.0294 0.0298 0.0293 0.0297 2,368,537,088 +0.00(+0.28%)
Jul 17, 2007 0.0300 0.0301 0.0292 0.0297 1,531,642,368 -0.00(-0.84%)
Jul 16, 2007 0.0296 0.0301 0.0296 0.0299 3,567,814,144 +0.00(+0.85%)
Jul 13, 2007 0.0295 0.0297 0.0295 0.0297 3,304,158,208 -0.00(-0.78%)
Jul 12, 2007 0.0296 0.0299 0.0294 0.0299 1,482,711,936 +0.00(+0.64%)
Jul 11, 2007 0.0299 0.0301 0.0297 0.0297 1,069,375,680 -0.00(-0.49%)
Jul 10, 2007 0.0301 0.0304 0.0294 0.0298 1,832,513,664 -0.00(-3.34%)
Jul 09, 2007 0.0304 0.0310 0.0302 0.0309 1,079,250,944 +0.00(+1.45%)
Jul 06, 2007 0.0308 0.0309 0.0301 0.0304 727,516,352 -0.00(-1.10%)
Jul 05, 2007 0.0320 0.0310 0.0304 0.0308 633,345,408 -0.00(-0.07%)
Jul 03, 2007 0.0308 0.0309 0.0307 0.0308 383,093,248 +0.00(+0.21%)
Jul 02, 2007 0.0305 0.0307 0.0304 0.0307 933,477,568 +0.00(+1.18%)
Jun 29, 2007 0.0301 0.0304 0.0299 0.0304 1,073,838,592 +0.00(+1.41%)
Jun 28, 2007 0.0299 0.0303 0.0297 0.0300 974,947,392 -0.00(-1.11%)
Jun 27, 2007 0.0298 0.0309 0.0296 0.0303 1,506,061,184 +0.00(+1.48%)
Jun 26, 2007 0.0301 0.0302 0.0297 0.0298 948,878,656 -0.00(-0.56%)
Jun 25, 2007 0.0304 0.0305 0.0299 0.0300 1,182,418,816 -0.00(-0.77%)
Jun 22, 2007 0.0302 0.0303 0.0301 0.0302 1,051,120,704 +0.00(+0.56%)
Jun 21, 2007 0.0301 0.0302 0.0300 0.0301 1,015,545,152 +0.00(+0.00%)
Jun 20, 2007 0.0305 0.0306 0.0300 0.0301 1,593,761,024 +0.00(+0.35%)
Jun 19, 2007 0.0299 0.0300 0.0296 0.0300 1,131,760,640 +0.00(+0.78%)
Jun 18, 2007 0.0296 0.0300 0.0294 0.0297 1,584,835,328 +0.00(+0.64%)
Jun 15, 2007 0.0296 0.0300 0.0293 0.0296 1,536,028,800 +0.00(+0.79%)
Jun 14, 2007 0.0294 0.0296 0.0290 0.0293 1,773,936,896 -0.00(-0.43%)
Jun 13, 2007 0.0291 0.0294 0.0290 0.0294 1,750,150,784 +0.00(+1.08%)
Jun 12, 2007 0.0292 0.0294 0.0290 0.0291 2,095,879,552 -0.00(-0.79%)
Jun 11, 2007 0.0300 0.0301 0.0292 0.0294 1,746,514,048 -0.00(-2.59%)
Jun 08, 2007 0.0291 0.0302 0.0292 0.0301 2,049,217,536 +0.00(+1.92%)
Jun 07, 2007 0.0300 0.0302 0.0292 0.0296 3,019,981,824 -0.00(-3.17%)
Jun 06, 2007 0.0308 0.0308 0.0296 0.0305 3,881,565,952 -0.00(-2.55%)
Jun 05, 2007 0.0320 0.0321 0.0308 0.0313 2,751,614,208 -0.00(-2.17%)
Jun 04, 2007 0.0323 0.0324 0.0317 0.0320 2,394,795,776 -0.00(-1.30%)
Jun 01, 2007 0.0325 0.0326 0.0318 0.0325 2,520,493,824 -0.00(-0.19%)
May 31, 2007 0.0328 0.0331 0.0324 0.0325 1,489,927,936 -0.00(-1.03%)
May 30, 2007 0.0327 0.0330 0.0324 0.0329 1,325,483,648 +0.00(+0.65%)
May 29, 2007 0.0326 0.0330 0.0325 0.0326 824,187,456 +0.00(+0.19%)
May 25, 2007 0.0320 0.0326 0.0320 0.0326 1,012,972,800 +0.00(+1.78%)
May 24, 2007 0.0326 0.0328 0.0317 0.0320 1,797,523,072 -0.00(-1.87%)
May 23, 2007 0.0331 0.0331 0.0326 0.0326 2,383,126,784 -0.00(-0.96%)
May 22, 2007 0.0331 0.0332 0.0328 0.0329 1,570,022,400 +0.00(+0.06%)
May 21, 2007 0.0328 0.0331 0.0327 0.0329 1,880,143,232 -0.00(-0.19%)
May 18, 2007 0.0330 0.0332 0.0327 0.0330 1,474,021,760 -0.00(-0.25%)
May 17, 2007 0.0333 0.0333 0.0329 0.0331 685,451,584 -0.00(-0.82%)
May 16, 2007 0.0332 0.0335 0.0330 0.0333 877,662,912 +0.00(+1.02%)
May 15, 2007 0.0335 0.0335 0.0330 0.0330 825,952,192 -0.00(-0.63%)
May 14, 2007 0.0337 0.0338 0.0332 0.0332 995,572,480 -0.00(-0.50%)
May 11, 2007 0.0333 0.0335 0.0332 0.0334 496,990,976 +0.00(+0.83%)
May 10, 2007 0.0334 0.0337 0.0331 0.0331 751,373,632 -0.00(-1.50%)
May 09, 2007 0.0333 0.0339 0.0333 0.0336 1,042,408,704 +0.00(+0.95%)
May 08, 2007 0.0332 0.0334 0.0332 0.0333 1,124,377,088 -0.00(-0.25%)
May 07, 2007 0.0333 0.0336 0.0332 0.0334 909,395,712 +0.00(+0.64%)
May 04, 2007 0.0336 0.0337 0.0331 0.0332 1,294,275,072 -0.00(-0.88%)
May 03, 2007 0.0331 0.0337 0.0330 0.0335 1,360,519,040 +0.00(+0.82%)
May 02, 2007 0.0332 0.0336 0.0331 0.0332 1,555,089,920 +0.00(+0.19%)
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.