Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 0.0410 0.0413 0.0406 0.0413 480,184,064 +0.00(+1.29%)
Jan 29, 2004 0.0404 0.0409 0.0398 0.0408 668,051,200 +0.00(+1.10%)
Jan 28, 2004 0.0414 0.0415 0.0403 0.0404 907,763,456 -0.00(-2.15%)
Jan 27, 2004 0.0406 0.0414 0.0405 0.0412 1,268,589,952 +0.00(+2.03%)
Jan 26, 2004 0.0398 0.0405 0.0397 0.0404 995,358,784 +0.00(+2.13%)
Jan 23, 2004 0.0394 0.0396 0.0393 0.0396 1,083,571,328 +0.00(+0.75%)
Jan 22, 2004 0.0395 0.0396 0.0392 0.0393 763,717,696 +0.00(+0.16%)
Jan 21, 2004 0.0391 0.0393 0.0390 0.0392 687,469,376 +0.00(+0.65%)
Jan 20, 2004 0.0390 0.0391 0.0389 0.0390 760,346,816 +0.00(+0.05%)
Jan 16, 2004 0.0390 0.0391 0.0388 0.0389 1,251,498,112 -0.00(-0.05%)
Jan 15, 2004 0.0393 0.0394 0.0390 0.0390 2,926,729,984 -0.00(-1.80%)
Jan 14, 2004 0.0394 0.0398 0.0392 0.0397 577,227,392 +0.00(+1.40%)
Jan 13, 2004 0.0399 0.0400 0.0390 0.0391 551,352,320 -0.00(-1.69%)
Jan 12, 2004 0.0395 0.0399 0.0394 0.0398 449,608,768 +0.00(+1.89%)
Jan 09, 2004 0.0394 0.0396 0.0391 0.0391 261,219,376 -0.00(-0.59%)
Jan 08, 2004 0.0392 0.0394 0.0391 0.0393 238,335,376 +0.00(+0.59%)
Jan 07, 2004 0.0393 0.0395 0.0390 0.0391 324,506,432 -0.00(-0.48%)
Jan 06, 2004 0.0385 0.0394 0.0384 0.0393 359,164,768 +0.00(+2.42%)
Jan 05, 2004 0.0395 0.0395 0.0382 0.0383 672,181,696 -0.00(-2.47%)
Jan 02, 2004 0.0391 0.0399 0.0389 0.0393 555,055,552 +0.00(+1.41%)
Dec 31, 2003 0.0392 0.0394 0.0388 0.0388 245,931,728 -0.00(-0.97%)
Dec 30, 2003 0.0391 0.0394 0.0390 0.0391 316,055,488 +0.00(+0.16%)
Dec 29, 2003 0.0390 0.0396 0.0389 0.0391 287,759,104 -0.00(-0.11%)
Dec 26, 2003 0.0391 0.0393 0.0390 0.0391 148,128,768 +0.00(+0.05%)
Dec 24, 2003 0.0390 0.0393 0.0387 0.0391 238,097,984 -0.00(-2.32%)
Dec 23, 2003 0.0400 0.0401 0.0398 0.0400 527,471,328 +0.00(+0.11%)
Dec 22, 2003 0.0398 0.0400 0.0397 0.0400 543,898,432 +0.00(+0.96%)
Dec 19, 2003 0.0394 0.0399 0.0394 0.0396 631,019,008 +0.00(+0.86%)
Dec 18, 2003 0.0392 0.0395 0.0390 0.0393 1,086,562,432 +0.00(+1.86%)
Dec 17, 2003 0.0368 0.0386 0.0366 0.0385 735,658,688 +0.00(+4.99%)
Dec 16, 2003 0.0364 0.0368 0.0362 0.0367 187,724,720 +0.00(+0.46%)
Dec 15, 2003 0.0374 0.0376 0.0363 0.0365 385,704,512 -0.00(-2.14%)
Dec 12, 2003 0.0367 0.0374 0.0366 0.0373 312,114,880 +0.00(+1.84%)
Dec 11, 2003 0.0362 0.0368 0.0361 0.0367 235,724,128 +0.00(+1.04%)
Dec 10, 2003 0.0364 0.0365 0.0361 0.0363 250,726,912 +0.00(+0.12%)
Dec 09, 2003 0.0371 0.0371 0.0362 0.0362 371,936,128 -0.00(-2.66%)
Dec 08, 2003 0.0368 0.0373 0.0365 0.0372 241,706,256 +0.00(+1.32%)
Dec 05, 2003 0.0364 0.0366 0.0363 0.0368 186,537,792 +0.00(+0.40%)
Dec 04, 2003 0.0368 0.0368 0.0365 0.0366 226,940,864 -0.00(-0.97%)
Dec 03, 2003 0.0369 0.0370 0.0366 0.0370 347,770,240 +0.00(+0.06%)
Dec 02, 2003 0.0366 0.0370 0.0366 0.0369 289,183,424 +0.00(+0.86%)
Dec 01, 2003 0.0364 0.0366 0.0363 0.0366 261,171,888 +0.00(+0.75%)
Nov 28, 2003 0.0362 0.0366 0.0362 0.0364 100,461,688 -0.00(-0.52%)
Nov 26, 2003 0.0365 0.0366 0.0364 0.0365 208,757,104 +0.00(+0.00%)
Nov 25, 2003 0.0358 0.0365 0.0358 0.0365 389,740,064 +0.00(+1.88%)
Nov 24, 2003 0.0354 0.0359 0.0354 0.0359 350,903,744 +0.00(+1.49%)
Nov 21, 2003 0.0354 0.0356 0.0353 0.0353 205,576,128 -0.00(-0.42%)
Nov 20, 2003 0.0356 0.0357 0.0353 0.0355 255,759,504 -0.00(-0.59%)
Nov 19, 2003 0.0348 0.0358 0.0348 0.0357 520,254,784 +0.00(+2.60%)
Nov 18, 2003 0.0343 0.0350 0.0343 0.0348 304,945,856 +0.00(+0.92%)
Nov 17, 2003 0.0348 0.0349 0.0343 0.0345 190,810,736 -0.00(-1.92%)
Nov 14, 2003 0.0348 0.0352 0.0348 0.0352 199,973,824 +0.00(+0.97%)
Nov 13, 2003 0.0347 0.0352 0.0345 0.0348 190,146,048 +0.00(+0.30%)
Nov 12, 2003 0.0340 0.0348 0.0340 0.0347 247,688,384 +0.00(+1.92%)
Nov 11, 2003 0.0340 0.0344 0.0340 0.0341 207,570,176 -0.00(-0.06%)
Nov 10, 2003 0.0346 0.0348 0.0342 0.0341 317,527,296 -0.00(-2.06%)
Nov 07, 2003 0.0345 0.0349 0.0345 0.0348 296,827,232 +0.00(+1.04%)
Nov 06, 2003 0.0343 0.0345 0.0343 0.0344 177,896,944 -0.00(-0.12%)
Nov 05, 2003 0.0342 0.0348 0.0342 0.0345 322,512,384 +0.00(+0.43%)
Nov 04, 2003 0.0342 0.0342 0.0342 0.0343 239,000,064 +0.00(+0.12%)
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.