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 (%)
Jan 31, 2008 13.52 13.90 13.48 13.57 19,890,242 -0.06(-0.45%)
Jan 30, 2008 13.48 13.77 13.22 13.63 25,818,838 +0.17(+1.28%)
Jan 29, 2008 13.74 13.74 13.21 13.46 15,240,447 -0.23(-1.66%)
Jan 28, 2008 13.11 13.69 13.07 13.68 17,124,958 +0.58(+4.41%)
Jan 25, 2008 13.52 13.59 12.95 13.10 16,241,803 -0.39(-2.86%)
Jan 24, 2008 13.28 13.56 13.19 13.49 36,341,856 -0.05(-0.36%)
Jan 23, 2008 13.42 13.92 13.12 13.54 22,986,950 -0.10(-0.76%)
Jan 22, 2008 12.66 13.70 12.52 13.64 21,445,506 +1.09(+8.66%)
Jan 21, 2008 12.66 12.71 12.25 12.55 0 +0.00(+0.00%)
Jan 18, 2008 12.66 12.71 12.25 12.55 11,729,850 -0.03(-0.22%)
Jan 17, 2008 12.97 12.97 12.51 12.58 11,156,650 -0.30(-2.35%)
Jan 16, 2008 12.97 13.04 12.82 12.88 12,692,199 +0.04(+0.32%)
Jan 15, 2008 12.82 12.91 12.61 12.84 10,050,741 +0.04(+0.32%)
Jan 14, 2008 12.97 12.97 12.71 12.80 11,058,699 +0.06(+0.49%)
Jan 11, 2008 12.71 12.88 12.53 12.74 7,524,440 +0.03(+0.22%)
Jan 10, 2008 12.65 12.95 12.39 12.71 12,640,044 +0.06(+0.44%)
Jan 09, 2008 12.42 12.73 12.22 12.66 11,811,107 +0.30(+2.39%)
Jan 08, 2008 12.73 12.84 12.31 12.36 11,608,163 -0.28(-2.23%)
Jan 07, 2008 12.55 12.70 12.40 12.64 7,488,430 +0.19(+1.49%)
Jan 04, 2008 12.35 12.56 12.33 12.46 13,241,817 +0.14(+1.12%)
Jan 03, 2008 12.51 12.56 12.29 12.32 11,433,081 -0.14(-1.10%)
Jan 02, 2008 12.53 12.57 12.24 12.46 8,101,289 -0.06(-0.44%)
Jan 01, 2008 12.39 12.62 12.35 12.51 0 +0.00(+0.00%)
Dec 31, 2007 12.39 12.62 12.35 12.51 4,873,621 +0.17(+1.34%)
Dec 28, 2007 12.40 12.42 12.15 12.35 5,579,737 +0.10(+0.84%)
Dec 27, 2007 12.31 12.38 12.15 12.24 6,889,972 -0.14(-1.11%)
Dec 26, 2007 12.52 12.52 12.31 12.38 3,607,160 -0.12(-0.99%)
Dec 24, 2007 12.32 12.56 12.32 12.51 2,545,095 +0.14(+1.11%)
Dec 21, 2007 12.23 12.39 12.16 12.37 6,653,857 +0.26(+2.16%)
Dec 20, 2007 12.29 12.31 11.97 12.11 5,395,447 +0.06(+0.46%)
Dec 19, 2007 12.28 12.31 11.96 12.05 4,553,965 -0.25(-2.07%)
Dec 18, 2007 11.97 12.38 11.96 12.31 6,751,641 +0.42(+3.53%)
Dec 17, 2007 12.17 12.17 11.87 11.89 4,956,406 -0.17(-1.37%)
Dec 14, 2007 12.24 12.35 12.04 12.05 6,654,917 -0.17(-1.35%)
Dec 13, 2007 12.06 12.24 11.94 12.22 5,934,960 +0.16(+1.31%)
Dec 12, 2007 12.12 12.22 11.89 12.06 5,669,742 +0.15(+1.27%)
Dec 11, 2007 12.34 12.39 11.71 11.91 11,585,820 -0.24(-1.98%)
Dec 10, 2007 12.04 12.33 12.04 12.15 5,530,795 +0.12(+1.03%)
Dec 07, 2007 11.98 12.13 11.89 12.02 6,615,108 +0.04(+0.34%)
Dec 06, 2007 11.80 12.00 11.80 11.98 5,464,866 +0.12(+1.04%)
Dec 05, 2007 11.78 11.98 11.75 11.86 5,227,232 +0.08(+0.64%)
Dec 04, 2007 11.96 11.96 11.71 11.78 5,774,800 -0.06(-0.47%)
Dec 03, 2007 12.21 12.21 11.82 11.84 7,419,836 -0.01(-0.06%)
Nov 30, 2007 12.16 12.36 11.74 11.85 14,764,579 -0.13(-1.09%)
Nov 29, 2007 11.82 12.04 11.67 11.98 5,522,044 +0.17(+1.40%)
Nov 28, 2007 11.49 11.95 11.40 11.81 9,216,593 +0.47(+4.13%)
Nov 27, 2007 10.93 11.39 10.93 11.34 8,710,223 +0.36(+3.32%)
Nov 26, 2007 11.56 11.56 10.95 10.98 7,779,393 -0.59(-5.12%)
Nov 23, 2007 11.32 11.70 11.30 11.57 3,025,358 +0.21(+1.88%)
Nov 21, 2007 11.08 11.56 10.77 11.36 13,720,412 +0.12(+1.10%)
Nov 20, 2007 11.98 12.04 11.01 11.23 19,279,068 -0.77(-6.42%)
Nov 19, 2007 11.49 12.04 11.41 12.00 11,227,019 +0.48(+4.18%)
Nov 16, 2007 11.64 11.67 11.34 11.52 4,780,883 +0.01(+0.12%)
Nov 15, 2007 11.32 11.65 11.27 11.51 7,151,267 +0.27(+2.39%)
Nov 14, 2007 11.36 11.46 10.90 11.24 8,041,116 -0.14(-1.21%)
Nov 13, 2007 11.36 11.59 11.25 11.38 8,404,957 -0.03(-0.24%)
Nov 12, 2007 11.80 12.03 11.32 11.40 9,908,910 -0.48(-4.05%)
Nov 09, 2007 11.98 12.22 11.80 11.89 11,201,877 -0.31(-2.54%)
Nov 08, 2007 11.63 12.35 11.63 12.20 11,848,118 +0.47(+3.99%)
Nov 07, 2007 11.72 11.94 11.45 11.73 11,042,397 -0.15(-1.27%)
Nov 06, 2007 11.86 11.98 11.77 11.88 5,393,593 +0.02(+0.17%)
Nov 05, 2007 11.34 11.92 11.34 11.86 5,259,925 +0.20(+1.71%)
Nov 02, 2007 11.67 11.74 11.26 11.66 12,197,445 -0.08(-0.65%)
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.