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 29, 2002 13.10 13.16 12.99 13.15 289,154 +0.11(+0.87%)
Nov 27, 2002 12.88 13.05 12.82 13.04 655,444 +0.28(+2.23%)
Nov 26, 2002 12.80 12.92 12.62 12.75 974,665 +0.14(+1.13%)
Nov 25, 2002 12.81 12.83 12.56 12.61 1,121,771 +0.12(+0.97%)
Nov 22, 2002 12.43 12.60 12.41 12.49 640,972 +0.07(+0.57%)
Nov 21, 2002 12.35 12.45 12.28 12.42 688,883 +0.14(+1.16%)
Nov 20, 2002 12.28 12.36 12.21 12.28 545,290 +0.04(+0.29%)
Nov 19, 2002 12.24 12.24 12.04 12.24 479,815 +0.04(+0.29%)
Nov 18, 2002 12.40 12.41 12.21 12.21 561,026 -0.10(-0.81%)
Nov 15, 2002 12.13 12.35 12.13 12.31 670,618 +0.21(+1.77%)
Nov 14, 2002 11.96 12.10 11.91 12.09 640,410 +0.21(+1.74%)
Nov 13, 2002 11.99 12.01 11.82 11.89 734,827 +0.07(+0.60%)
Nov 12, 2002 11.81 11.87 11.76 11.81 771,218 +0.01(+0.06%)
Nov 11, 2002 11.89 11.90 11.74 11.81 876,454 -0.04(-0.36%)
Nov 08, 2002 11.96 12.10 11.78 11.85 1,025,808 -0.11(-0.89%)
Nov 07, 2002 12.37 12.40 11.93 11.96 855,097 -0.36(-2.95%)
Nov 06, 2002 12.46 12.49 11.74 12.32 1,502,814 -0.10(-0.80%)
Nov 05, 2002 12.36 12.44 12.32 12.42 508,056 +0.06(+0.52%)
Nov 04, 2002 12.46 12.48 12.36 12.36 582,382 +0.00(+0.00%)
Nov 01, 2002 12.46 12.53 12.31 12.36 768,969 -0.12(-0.97%)
Oct 31, 2002 12.38 12.48 12.31 12.48 676,519 +0.23(+1.92%)
Oct 30, 2002 12.26 12.35 12.10 12.24 522,107 +0.07(+0.59%)
Oct 29, 2002 12.44 12.44 11.81 12.17 1,001,642 -0.25(-2.01%)
Oct 28, 2002 12.35 12.57 12.35 12.42 748,456 +0.14(+1.16%)
Oct 25, 2002 12.06 12.31 12.01 12.28 865,354 +0.26(+2.13%)
Oct 24, 2002 11.90 12.06 11.86 12.02 753,936 +0.18(+1.50%)
Oct 23, 2002 11.76 11.89 11.74 11.84 723,306 -0.01(-0.06%)
Oct 22, 2002 11.93 12.06 11.79 11.85 636,476 -0.16(-1.30%)
Oct 21, 2002 12.10 12.17 11.93 12.01 714,314 +0.01(+0.12%)
Oct 18, 2002 12.16 12.16 11.86 11.99 539,669 -0.09(-0.71%)
Oct 17, 2002 11.96 12.13 11.96 12.08 669,213 +0.12(+1.01%)
Oct 16, 2002 11.90 11.99 11.76 11.96 530,256 +0.04(+0.36%)
Oct 15, 2002 11.78 12.08 11.75 11.91 799,178 +0.41(+3.59%)
Oct 14, 2002 11.75 11.77 11.39 11.50 689,164 -0.26(-2.18%)
Oct 11, 2002 12.10 12.17 11.74 11.76 914,390 +0.37(+3.25%)
Oct 10, 2002 11.05 11.39 10.85 11.39 1,430,455 +0.28(+2.56%)
Oct 09, 2002 11.17 11.31 11.02 11.10 934,060 -0.07(-0.64%)
Oct 08, 2002 11.38 11.63 10.88 11.17 1,844,094 -0.14(-1.26%)
Oct 07, 2002 11.39 11.60 10.97 11.32 3,162,429 -0.39(-3.34%)
Oct 04, 2002 12.48 12.53 11.67 11.71 1,407,553 -0.61(-4.97%)
Oct 03, 2002 11.99 12.44 11.99 12.32 707,289 +0.28(+2.37%)
Oct 02, 2002 12.49 12.56 11.99 12.04 1,733,378 -0.60(-4.73%)
Oct 01, 2002 12.65 12.75 12.31 12.63 1,483,425 -0.50(-3.79%)
Sep 30, 2002 13.42 13.45 12.99 13.13 1,883,857 -0.19(-1.39%)
Sep 27, 2002 13.19 13.40 13.16 13.32 1,085,803 +0.16(+1.19%)
Sep 26, 2002 13.17 13.23 13.09 13.16 1,232,347 +0.05(+0.38%)
Sep 25, 2002 13.30 13.30 13.11 13.11 835,146 -0.04(-0.32%)
Sep 24, 2002 13.24 13.27 13.10 13.15 1,117,275 -0.08(-0.59%)
Sep 23, 2002 13.38 13.44 13.05 13.23 961,739 +0.17(+1.31%)
Sep 20, 2002 13.06 13.09 12.87 13.06 773,887 +0.13(+0.99%)
Sep 19, 2002 13.13 13.35 12.90 12.93 1,050,677 -0.14(-1.09%)
Sep 18, 2002 13.07 13.17 12.35 13.07 2,051,195 +0.01(+0.05%)
Sep 17, 2002 13.81 13.81 12.46 13.07 3,889,389 -0.81(-5.85%)
Sep 16, 2002 14.14 14.16 13.88 13.88 813,368 -0.16(-1.12%)
Sep 13, 2002 13.81 14.04 13.81 14.04 707,148 +0.14(+0.97%)
Sep 12, 2002 13.87 13.93 13.77 13.90 730,050 +0.02(+0.15%)
Sep 11, 2002 13.88 14.01 13.81 13.88 583,928 -0.05(-0.36%)
Sep 10, 2002 14.21 14.23 13.92 13.93 889,099 -0.23(-1.66%)
Sep 09, 2002 13.92 14.18 13.89 14.16 867,743 +0.27(+1.95%)
Sep 06, 2002 14.18 14.21 13.89 13.89 762,366 -0.21(-1.46%)
Sep 05, 2002 14.08 14.22 14.04 14.10 851,866 -0.15(-1.05%)
Sep 04, 2002 14.01 14.38 13.91 14.25 767,705 +0.29(+2.09%)
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.