Annaly Capital Management Inc (NY: NLY )

20.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2007 0.0334 0.0338 0.0331 0.0331 1,954,741,760 -0.00(-1.13%)
Apr 30, 2007 0.0342 0.0342 0.0333 0.0335 1,293,190,144 -0.00(-1.67%)
Apr 27, 2007 0.0340 0.0342 0.0339 0.0341 880,416,576 +0.00(+0.31%)
Apr 26, 2007 0.0339 0.0341 0.0337 0.0340 963,745,664 +0.00(+0.44%)
Apr 25, 2007 0.0341 0.0343 0.0338 0.0338 1,029,579,392 -0.00(-0.31%)
Apr 24, 2007 0.0343 0.0343 0.0337 0.0339 1,315,752,704 -0.00(-0.56%)
Apr 23, 2007 0.0339 0.0345 0.0338 0.0341 1,470,233,472 +0.00(+1.25%)
Apr 20, 2007 0.0336 0.0339 0.0336 0.0337 1,407,853,184 +0.00(+0.57%)
Apr 19, 2007 0.0337 0.0338 0.0335 0.0335 1,031,184,128 -0.00(-0.93%)
Apr 18, 2007 0.0341 0.0341 0.0337 0.0338 1,084,711,296 -0.00(-0.56%)
Apr 17, 2007 0.0342 0.0344 0.0340 0.0340 1,535,092,096 -0.00(-0.06%)
Apr 16, 2007 0.0341 0.0342 0.0339 0.0340 1,644,407,808 +0.00(+1.51%)
Apr 13, 2007 0.0339 0.0342 0.0334 0.0335 4,287,278,848 +0.00(+2.38%)
Apr 12, 2007 0.0327 0.0329 0.0326 0.0328 1,439,175,296 +0.00(+0.00%)
Apr 11, 2007 0.0332 0.0332 0.0327 0.0328 1,548,847,616 -0.00(-0.58%)
Apr 10, 2007 0.0329 0.0330 0.0326 0.0329 1,342,045,568 +0.00(+0.58%)
Apr 09, 2007 0.0331 0.0331 0.0326 0.0328 3,252,302,336 -0.00(-1.58%)
Apr 05, 2007 0.0332 0.0335 0.0330 0.0333 1,562,687,232 +0.00(+0.57%)
Apr 04, 2007 0.0330 0.0333 0.0329 0.0331 1,505,477,248 +0.00(+0.32%)
Apr 03, 2007 0.0326 0.0332 0.0326 0.0330 1,444,954,752 +0.00(+1.10%)
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.