Annaly Capital Management Inc (NY: NLY )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 12.57 12.78 12.13 12.25 14,278,163 -0.14(-1.09%)
Nov 29, 2007 12.23 12.45 12.07 12.38 5,340,122 +0.17(+1.40%)
Nov 28, 2007 11.89 12.36 11.79 12.21 8,912,955 +0.48(+4.13%)
Nov 27, 2007 11.30 11.78 11.30 11.73 8,423,267 +0.38(+3.32%)
Nov 26, 2007 11.96 11.96 11.32 11.35 7,523,103 -0.61(-5.12%)
Nov 23, 2007 11.71 12.10 11.69 11.96 2,925,688 +0.22(+1.88%)
Nov 21, 2007 11.46 11.95 11.14 11.74 13,268,396 +0.13(+1.10%)
Nov 20, 2007 12.38 12.46 11.39 11.62 18,643,924 -0.80(-6.42%)
Nov 19, 2007 11.88 12.46 11.80 12.41 10,857,148 +0.50(+4.18%)
Nov 16, 2007 12.04 12.07 11.73 11.91 4,623,378 +0.01(+0.12%)
Nov 15, 2007 11.70 12.05 11.65 11.90 6,915,670 +0.28(+2.39%)
Nov 14, 2007 11.74 11.85 11.27 11.62 7,776,204 -0.14(-1.21%)
Nov 13, 2007 11.74 11.99 11.64 11.76 8,128,057 -0.03(-0.24%)
Nov 12, 2007 12.21 12.44 11.70 11.79 9,582,463 -0.50(-4.05%)
Nov 09, 2007 12.38 12.63 12.20 12.29 10,832,834 -0.32(-2.54%)
Nov 08, 2007 12.03 12.78 12.03 12.61 11,457,784 +0.48(+3.99%)
Nov 07, 2007 12.12 12.35 11.84 12.13 10,678,608 -0.16(-1.27%)
Nov 06, 2007 12.26 12.38 12.17 12.28 5,215,902 +0.02(+0.17%)
Nov 05, 2007 11.72 12.33 11.72 12.26 5,086,638 +0.21(+1.71%)
Nov 02, 2007 12.06 12.13 11.64 12.06 11,795,603 -0.08(-0.65%)
Nov 01, 2007 12.01 12.15 11.69 12.13 8,184,971 -0.03(-0.23%)
Oct 31, 2007 12.35 12.44 11.62 12.16 19,860,338 -0.11(-0.87%)
Oct 30, 2007 12.31 12.40 12.00 12.27 13,070,382 +0.14(+1.17%)
Oct 29, 2007 12.63 12.67 12.01 12.13 11,977,306 -0.11(-0.93%)
Oct 26, 2007 12.24 12.33 12.09 12.24 8,548,293 +0.10(+0.82%)
Oct 25, 2007 12.06 12.16 11.81 12.14 8,548,451 +0.08(+0.65%)
Oct 24, 2007 11.84 12.13 11.84 12.06 9,113,692 +0.15(+1.25%)
Oct 23, 2007 11.82 11.91 11.73 11.91 5,508,118 +0.10(+0.84%)
Oct 22, 2007 11.49 11.81 11.42 11.81 5,293,008 +0.18(+1.53%)
Oct 19, 2007 11.74 11.85 11.51 11.64 8,482,414 -0.06(-0.49%)
Oct 18, 2007 11.32 11.81 11.32 11.69 11,814,852 +0.32(+2.82%)
Oct 17, 2007 11.17 11.39 11.05 11.37 8,614,065 +0.21(+1.85%)
Oct 16, 2007 11.09 11.25 11.00 11.17 6,409,160 +0.11(+1.03%)
Oct 15, 2007 11.36 11.39 11.00 11.05 8,919,237 -0.23(-2.02%)
Oct 12, 2007 10.76 11.37 10.76 11.28 41,210,776 +0.36(+3.32%)
Oct 11, 2007 10.97 11.06 10.86 10.92 5,399,369 -0.06(-0.52%)
Oct 10, 2007 10.85 11.00 10.81 10.97 3,822,650 +0.12(+1.11%)
Oct 09, 2007 10.74 10.85 10.66 10.85 8,204,922 -0.04(-0.39%)
Oct 08, 2007 11.17 11.17 10.83 10.90 4,090,588 -0.29(-2.61%)
Oct 05, 2007 11.30 11.38 10.58 11.19 9,253,211 -0.16(-1.38%)
Oct 04, 2007 11.32 11.35 11.22 11.35 2,162,332 +0.02(+0.19%)
Oct 03, 2007 11.44 11.52 11.21 11.32 2,921,186 -0.08(-0.69%)
Oct 02, 2007 11.43 11.49 11.31 11.40 2,616,858 -0.03(-0.25%)
Oct 01, 2007 11.28 11.56 11.27 11.43 3,283,261 +0.09(+0.82%)
Sep 28, 2007 11.39 11.39 11.22 11.34 1,949,190 -0.02(-0.19%)
Sep 27, 2007 11.49 11.50 11.23 11.36 3,898,381 -0.14(-1.18%)
Sep 26, 2007 11.45 11.53 11.42 11.49 3,621,855 -0.01(-0.12%)
Sep 25, 2007 11.39 11.58 11.35 11.51 4,492,962 +0.06(+0.50%)
Sep 24, 2007 11.61 11.62 11.40 11.45 4,133,160 -0.14(-1.23%)
Sep 21, 2007 11.44 11.63 11.37 11.59 5,341,060 +0.32(+2.84%)
Sep 20, 2007 11.39 11.50 11.04 11.27 6,734,118 -0.36(-3.12%)
Sep 19, 2007 11.72 11.96 11.56 11.64 9,948,979 -0.05(-0.43%)
Sep 18, 2007 11.11 11.72 11.10 11.69 9,488,834 +0.64(+5.80%)
Sep 17, 2007 11.10 11.17 11.00 11.05 3,612,458 -0.06(-0.51%)
Sep 14, 2007 11.07 11.10 10.96 11.10 4,698,964 +0.04(+0.32%)
Sep 13, 2007 10.83 11.07 10.81 11.07 6,699,579 +0.38(+3.60%)
Sep 12, 2007 10.88 10.93 10.68 10.68 2,632,313 -0.17(-1.57%)
Sep 11, 2007 10.83 11.02 10.75 10.85 3,245,747 +0.03(+0.26%)
Sep 10, 2007 10.75 11.03 10.73 10.83 4,952,571 +0.17(+1.60%)
Sep 07, 2007 10.26 10.90 10.26 10.65 9,566,531 +0.50(+4.91%)
Sep 06, 2007 10.16 10.25 10.07 10.16 3,360,818 +0.00(+0.00%)
Sep 05, 2007 10.30 10.41 10.10 10.16 3,611,615 -0.22(-2.13%)
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.