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 28, 2003 12.24 12.38 12.24 12.28 297,303 -0.06(-0.52%)
Nov 26, 2003 12.35 12.37 12.31 12.35 617,789 +0.00(+0.00%)
Nov 25, 2003 12.11 12.33 12.11 12.35 1,153,384 +0.23(+1.88%)
Nov 24, 2003 11.95 12.13 11.95 12.12 1,038,453 +0.18(+1.49%)
Nov 21, 2003 11.97 12.02 11.91 11.94 608,375 -0.05(-0.42%)
Nov 20, 2003 12.04 12.06 11.92 11.99 756,886 -0.07(-0.59%)
Nov 19, 2003 11.76 12.09 11.74 12.06 1,539,626 +0.31(+2.60%)
Nov 18, 2003 11.59 11.83 11.59 11.76 902,447 +0.11(+0.92%)
Nov 17, 2003 11.76 11.79 11.59 11.65 564,679 -0.23(-1.92%)
Nov 14, 2003 11.76 11.89 11.77 11.88 591,796 +0.11(+0.97%)
Nov 13, 2003 11.73 11.89 11.67 11.76 562,712 +0.04(+0.30%)
Nov 12, 2003 11.50 11.76 11.50 11.73 733,001 +0.22(+1.92%)
Nov 11, 2003 11.49 11.61 11.49 11.51 614,276 -0.01(-0.06%)
Nov 10, 2003 11.69 11.74 11.57 11.52 939,680 -0.24(-2.06%)
Nov 07, 2003 11.66 11.81 11.66 11.76 878,421 +0.12(+1.04%)
Nov 06, 2003 11.58 11.67 11.58 11.64 526,462 -0.01(-0.12%)
Nov 05, 2003 11.57 11.74 11.56 11.65 954,433 +0.05(+0.43%)
Nov 04, 2003 11.57 11.57 11.56 11.60 707,289 +0.01(+0.12%)
Nov 03, 2003 11.58 11.65 11.58 11.59 616,839 -0.04(-0.37%)
Oct 31, 2003 11.58 11.64 11.56 11.63 693,660 -0.01(-0.12%)
Oct 30, 2003 11.66 11.69 11.59 11.64 852,568 -0.03(-0.24%)
Oct 29, 2003 11.48 11.70 11.42 11.67 1,164,905 +0.19(+1.67%)
Oct 28, 2003 11.50 11.52 11.42 11.48 1,029,602 -0.05(-0.43%)
Oct 27, 2003 11.41 11.54 11.39 11.53 922,539 +0.09(+0.75%)
Oct 24, 2003 11.46 11.60 11.39 11.44 1,165,889 +0.06(+0.50%)
Oct 23, 2003 11.61 11.70 11.38 11.39 1,815,994 -0.19(-1.66%)
Oct 22, 2003 11.22 11.74 11.14 11.58 2,404,980 +0.36(+3.17%)
Oct 21, 2003 11.10 11.39 11.08 11.22 1,581,495 +0.09(+0.77%)
Oct 20, 2003 11.39 11.39 11.12 11.14 2,425,634 -0.26(-2.31%)
Oct 17, 2003 11.47 11.47 11.39 11.40 1,488,061 -0.11(-0.93%)
Oct 16, 2003 11.59 11.60 11.46 11.51 1,400,528 -0.09(-0.74%)
Oct 15, 2003 11.72 11.74 11.62 11.59 917,481 -0.10(-0.85%)
Oct 14, 2003 11.71 11.76 11.67 11.69 1,169,964 -0.01(-0.12%)
Oct 13, 2003 11.74 11.78 11.71 11.71 1,137,788 -0.04(-0.30%)
Oct 10, 2003 11.78 11.79 11.64 11.74 743,398 +0.02(+0.18%)
Oct 09, 2003 11.72 11.75 11.67 11.72 1,152,682 +0.02(+0.18%)
Oct 08, 2003 11.67 11.67 11.67 11.70 905,257 -0.03(-0.24%)
Oct 07, 2003 11.54 11.80 11.49 11.73 1,361,328 +0.19(+1.60%)
Oct 06, 2003 11.54 11.55 11.52 11.54 1,753,330 -0.14(-1.22%)
Oct 03, 2003 11.77 11.81 11.66 11.69 1,399,826 -0.09(-0.73%)
Oct 02, 2003 11.71 11.77 11.69 11.77 2,101,214 +0.29(+2.54%)
Oct 01, 2003 11.52 11.57 11.50 11.48 1,559,998 -0.21(-1.77%)
Sep 30, 2003 11.67 11.74 11.67 11.69 1,736,891 +0.11(+0.92%)
Sep 29, 2003 11.45 11.60 11.40 11.58 1,969,282 +0.10(+0.87%)
Sep 26, 2003 11.64 11.64 11.39 11.48 2,676,290 -0.23(-1.95%)
Sep 25, 2003 11.78 11.81 11.67 11.71 1,910,552 -0.11(-0.90%)
Sep 24, 2003 11.92 11.94 11.79 11.81 1,628,142 -0.11(-0.90%)
Sep 23, 2003 12.03 12.16 11.92 11.92 1,582,198 -0.11(-0.89%)
Sep 22, 2003 11.94 12.17 11.90 12.03 2,018,879 +0.09(+0.78%)
Sep 19, 2003 11.86 12.00 11.75 11.94 2,101,916 +0.09(+0.72%)
Sep 18, 2003 12.04 12.06 11.83 11.85 2,428,866 -0.19(-1.60%)
Sep 17, 2003 12.10 12.09 11.99 12.04 1,201,998 -0.06(-0.47%)
Sep 16, 2003 12.03 12.11 11.99 12.10 1,596,670 +0.00(+0.00%)
Sep 15, 2003 12.28 12.28 11.98 12.10 2,519,630 -0.20(-1.62%)
Sep 12, 2003 12.36 12.36 12.13 12.30 2,330,373 -0.01(-0.06%)
Sep 11, 2003 12.07 12.38 11.21 12.31 5,732,360 +0.24(+2.01%)
Sep 10, 2003 11.14 12.46 11.11 12.06 18,381,234 -1.43(-10.60%)
Sep 09, 2003 13.78 13.78 13.38 13.49 3,317,684 -0.36(-2.57%)
Sep 08, 2003 13.66 13.89 13.63 13.85 1,120,788 +0.24(+1.78%)
Sep 05, 2003 13.89 13.91 13.53 13.61 1,958,463 -0.28(-2.00%)
Sep 04, 2003 13.84 13.91 13.80 13.89 1,151,277 +0.11(+0.83%)
Sep 03, 2003 13.76 13.84 13.69 13.77 1,534,708 +0.07(+0.52%)
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.