Annaly Capital Management Inc (NY: NLY )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 9.843 9.957 9.807 9.950 2,483,802 +0.14(+1.38%)
Nov 29, 2006 9.808 9.865 9.779 9.815 1,552,552 -0.01(-0.07%)
Nov 28, 2006 9.836 9.857 9.744 9.822 1,180,080 -0.04(-0.36%)
Nov 27, 2006 9.964 10.01 9.829 9.857 2,432,800 -0.11(-1.07%)
Nov 24, 2006 9.971 9.993 9.964 9.964 285,782 -0.04(-0.43%)
Nov 22, 2006 9.943 10.01 9.879 10.01 1,745,181 +0.03(+0.28%)
Nov 21, 2006 9.808 9.978 9.786 9.978 2,680,365 +0.16(+1.67%)
Nov 20, 2006 9.786 9.922 9.786 9.815 1,695,021 +0.02(+0.22%)
Nov 17, 2006 9.751 9.822 9.701 9.793 2,019,020 +0.01(+0.07%)
Nov 16, 2006 9.751 9.822 9.694 9.786 2,759,889 +0.05(+0.51%)
Nov 15, 2006 9.843 9.893 9.736 9.736 2,934,815 -0.14(-1.44%)
Nov 14, 2006 9.865 9.893 9.786 9.879 2,246,493 -0.01(-0.07%)
Nov 13, 2006 9.957 10.01 9.865 9.886 3,210,059 -0.05(-0.50%)
Nov 10, 2006 9.922 9.957 9.857 9.936 1,631,936 -0.02(-0.21%)
Nov 09, 2006 9.822 9.964 9.779 9.957 2,412,567 +0.10(+1.01%)
Nov 08, 2006 9.815 9.922 9.751 9.857 1,647,812 -0.01(-0.07%)
Nov 07, 2006 9.687 9.915 9.668 9.865 2,741,624 +0.15(+1.54%)
Nov 06, 2006 9.544 9.779 9.544 9.715 3,255,723 +0.19(+1.94%)
Nov 03, 2006 9.573 9.573 9.423 9.530 4,596,257 +0.16(+1.67%)
Nov 02, 2006 9.295 9.559 9.260 9.373 6,675,131 +0.04(+0.38%)
Nov 01, 2006 9.309 9.388 9.260 9.338 1,888,353 +0.00(+0.00%)
Oct 31, 2006 9.253 9.352 9.245 9.338 1,678,442 +0.08(+0.85%)
Oct 30, 2006 9.288 9.331 9.210 9.260 1,672,119 -0.03(-0.31%)
Oct 27, 2006 9.288 9.381 9.253 9.288 2,431,395 -0.13(-1.36%)
Oct 26, 2006 9.423 9.473 9.395 9.416 1,281,803 -0.01(-0.08%)
Oct 25, 2006 9.359 9.445 9.359 9.423 1,027,916 +0.09(+0.91%)
Oct 24, 2006 9.359 9.381 9.309 9.338 1,990,498 -0.02(-0.23%)
Oct 23, 2006 9.473 9.509 9.345 9.359 2,642,991 -0.18(-1.87%)
Oct 20, 2006 9.466 9.559 9.395 9.537 1,445,348 +0.04(+0.45%)
Oct 19, 2006 9.423 9.537 9.353 9.495 2,342,035 +0.01(+0.15%)
Oct 18, 2006 9.487 9.516 9.459 9.480 1,419,636 +0.00(+0.00%)
Oct 17, 2006 9.466 9.544 9.409 9.480 2,416,220 -0.01(-0.08%)
Oct 16, 2006 9.395 9.516 9.373 9.487 1,775,810 +0.09(+0.91%)
Oct 13, 2006 9.302 9.430 9.245 9.402 2,311,546 +0.06(+0.69%)
Oct 12, 2006 9.281 9.416 9.281 9.338 1,671,838 +0.04(+0.38%)
Oct 11, 2006 9.324 9.359 9.224 9.302 2,339,085 -0.06(-0.68%)
Oct 10, 2006 9.530 9.644 9.274 9.366 3,307,990 -0.19(-1.94%)
Oct 09, 2006 9.430 9.637 9.366 9.551 1,631,374 +0.09(+0.98%)
Oct 06, 2006 9.573 9.580 9.452 9.459 3,703,644 -0.15(-1.56%)
Oct 05, 2006 9.594 9.630 9.566 9.608 3,332,296 -0.04(-0.37%)
Oct 04, 2006 9.466 9.665 9.395 9.644 2,435,891 +0.12(+1.27%)
Oct 03, 2006 9.366 9.537 9.338 9.523 1,500,425 +0.15(+1.59%)
Oct 02, 2006 9.352 9.430 9.324 9.373 1,933,454 +0.02(+0.23%)
Sep 29, 2006 9.338 9.516 9.338 9.352 1,746,586 -0.02(-0.23%)
Sep 28, 2006 9.253 9.388 9.203 9.373 2,346,110 +0.12(+1.31%)
Sep 27, 2006 9.238 9.288 9.153 9.253 1,574,611 -0.02(-0.23%)
Sep 26, 2006 9.132 9.295 9.132 9.274 2,497,009 +0.08(+0.85%)
Sep 25, 2006 9.110 9.203 9.075 9.196 1,333,508 +0.03(+0.31%)
Sep 22, 2006 9.146 9.196 9.096 9.167 846,808 -0.01(-0.08%)
Sep 21, 2006 9.217 9.253 9.110 9.174 2,355,523 -0.08(-0.85%)
Sep 20, 2006 9.260 9.302 9.238 9.253 1,705,278 +0.01(+0.08%)
Sep 19, 2006 9.082 9.345 9.039 9.245 3,921,283 +0.13(+1.41%)
Sep 18, 2006 9.117 9.196 9.046 9.117 1,800,820 -0.06(-0.62%)
Sep 15, 2006 9.139 9.238 9.132 9.174 1,355,005 -0.01(-0.08%)
Sep 14, 2006 9.124 9.210 9.124 9.181 1,351,071 -0.04(-0.39%)
Sep 13, 2006 9.096 9.245 9.075 9.217 1,811,357 +0.04(+0.39%)
Sep 12, 2006 9.103 9.210 9.018 9.181 2,551,946 +0.06(+0.70%)
Sep 11, 2006 9.075 9.139 9.032 9.117 2,283,586 +0.02(+0.23%)
Sep 08, 2006 8.968 9.110 8.932 9.096 2,704,250 +0.10(+1.11%)
Sep 07, 2006 8.911 9.025 8.868 8.996 2,302,835 +0.04(+0.40%)
Sep 06, 2006 8.861 8.989 8.804 8.961 3,125,898 +0.06(+0.64%)
Sep 05, 2006 8.825 8.904 8.776 8.904 3,246,309 -0.01(-0.08%)
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.