Annaly Capital Management Inc (NY: NLY )

19.01 -0.32 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 0.1763 0.1769 0.1761 0.1766 590,132,096 +0.00(+0.06%)
Dec 30, 2010 0.1760 0.1771 0.1759 0.1765 613,320,320 +0.00(+0.39%)
Dec 29, 2010 0.1757 0.1766 0.1754 0.1758 719,459,584 +0.00(+0.06%)
Dec 28, 2010 0.1762 0.1762 0.1752 0.1757 608,680,896 +0.00(+0.00%)
Dec 27, 2010 0.1761 0.1766 0.1755 0.1757 566,684,928 -0.00(-0.11%)
Dec 23, 2010 0.1754 0.1766 0.1738 0.1759 1,577,254,144 +0.02(+13.26%)
Dec 22, 2010 0.1553 0.1557 0.1551 0.1553 1,518,303,488 +0.00(+0.11%)
Dec 21, 2010 0.1553 0.1558 0.1551 0.1552 1,154,033,920 +0.00(+0.22%)
Dec 20, 2010 0.1541 0.1553 0.1537 0.1548 1,340,268,160 +0.00(+1.00%)
Dec 17, 2010 0.1526 0.1533 0.1524 0.1533 1,149,273,984 +0.00(+0.44%)
Dec 16, 2010 0.1521 0.1532 0.1519 0.1526 1,458,701,184 +0.00(+1.01%)
Dec 15, 2010 0.1539 0.1539 0.1508 0.1511 2,284,096,768 -0.00(-2.14%)
Dec 14, 2010 0.1548 0.1558 0.1538 0.1544 1,083,403,904 -0.00(-0.06%)
Dec 13, 2010 0.1544 0.1552 0.1536 0.1545 1,110,538,752 +0.00(+0.61%)
Dec 10, 2010 0.1525 0.1543 0.1523 0.1536 913,547,904 +0.00(+1.00%)
Dec 09, 2010 0.1518 0.1527 0.1509 0.1520 1,941,759,872 +0.00(+0.22%)
Dec 08, 2010 0.1536 0.1536 0.1514 0.1517 1,810,933,120 -0.00(-1.27%)
Dec 07, 2010 0.1547 0.1547 0.1536 0.1536 1,464,188,160 -0.00(-0.49%)
Dec 06, 2010 0.1547 0.1547 0.1539 0.1544 934,199,744 +0.00(+0.05%)
Dec 03, 2010 0.1548 0.1549 0.1535 0.1543 927,363,520 -0.00(-0.44%)
Dec 02, 2010 0.1550 0.1552 0.1535 0.1550 1,165,803,520 +0.00(+0.38%)
Dec 01, 2010 0.1552 0.1555 0.1541 0.1544 1,583,805,056 +0.00(+0.18%)
Nov 30, 2010 0.1532 0.1550 0.1532 0.1541 950,938,176 +0.00(+0.48%)
Nov 29, 2010 0.1530 0.1535 0.1526 0.1534 562,203,520 +0.00(+0.50%)
Nov 26, 2010 0.1533 0.1536 0.1526 0.1526 318,089,248 -0.00(-0.55%)
Nov 24, 2010 0.1523 0.1535 0.1535 0.1535 761,430,784 +0.00(+1.06%)
Nov 23, 2010 0.1513 0.1519 0.1508 0.1519 946,236,480 +0.00(+0.39%)
Nov 22, 2010 0.1506 0.1513 0.1497 0.1513 1,276,757,504 +0.00(+0.73%)
Nov 19, 2010 0.1503 0.1503 0.1497 0.1502 647,469,952 -0.00(-0.23%)
Nov 18, 2010 0.1521 0.1522 0.1499 0.1505 1,107,522,048 -0.00(-0.78%)
Nov 17, 2010 0.1503 0.1517 0.1501 0.1517 1,082,431,232 +0.00(+1.47%)
Nov 16, 2010 0.1509 0.1513 0.1491 0.1495 1,286,511,104 -0.00(-0.90%)
Nov 15, 2010 0.1519 0.1526 0.1506 0.1508 787,141,504 -0.00(-0.11%)
Nov 12, 2010 0.1519 0.1530 0.1510 0.1510 627,962,048 -0.00(-0.77%)
Nov 11, 2010 0.1518 0.1526 0.1513 0.1522 734,824,128 +0.00(+0.21%)
Nov 10, 2010 0.1513 0.1522 0.1510 0.1519 820,679,040 +0.00(+0.67%)
Nov 09, 2010 0.1513 0.1519 0.1508 0.1508 981,879,168 -0.00(-0.67%)
Nov 08, 2010 0.1519 0.1522 0.1505 0.1519 860,028,672 +0.00(+0.00%)
Nov 05, 2010 0.1523 0.1524 0.1510 0.1519 904,997,568 -0.00(-0.06%)
Nov 04, 2010 0.1503 0.1522 0.1492 0.1519 1,247,734,912 +0.00(+1.70%)
Nov 03, 2010 0.1505 0.1505 0.1488 0.1494 828,441,408 -0.00(-0.45%)
Nov 02, 2010 0.1505 0.1505 0.1493 0.1501 808,147,072 +0.00(+0.17%)
Nov 01, 2010 0.1506 0.1510 0.1488 0.1498 1,061,580,800 -0.00(-0.06%)
Oct 29, 2010 0.1491 0.1504 0.1481 0.1499 1,572,457,600 +0.00(+0.63%)
Oct 28, 2010 0.1491 0.1496 0.1463 0.1490 3,401,529,088 -0.00(-1.95%)
Oct 27, 2010 0.1531 0.1533 0.1508 0.1519 1,237,359,488 -0.00(-1.65%)
Oct 25, 2010 0.1543 0.1550 0.1537 0.1545 639,347,328 +0.00(+0.16%)
Oct 22, 2010 0.1550 0.1552 0.1537 0.1542 585,708,672 -0.00(-0.49%)
Oct 21, 2010 0.1546 0.1552 0.1542 0.1550 776,094,400 +0.00(+0.33%)
Oct 20, 2010 0.1542 0.1551 0.1538 0.1545 1,249,606,016 +0.00(+0.55%)
Oct 19, 2010 0.1527 0.1540 0.1527 0.1536 1,269,066,624 +0.00(+0.44%)
Oct 18, 2010 0.1525 0.1533 0.1525 0.1530 799,235,520 +0.00(+0.22%)
Oct 15, 2010 0.1521 0.1530 0.1519 0.1526 801,914,432 +0.00(+0.45%)
Oct 14, 2010 0.1530 0.1535 0.1519 0.1519 1,092,525,440 -0.00(-0.44%)
Oct 13, 2010 0.1536 0.1536 0.1526 0.1526 855,291,520 -0.00(-0.11%)
Oct 12, 2010 0.1507 0.1530 0.1506 0.1528 1,160,216,576 +0.00(+1.41%)
Oct 11, 2010 0.1505 0.1512 0.1502 0.1507 733,077,888 +0.00(+0.34%)
Oct 08, 2010 0.1502 0.1508 0.1495 0.1502 822,305,664 +0.00(+0.06%)
Oct 07, 2010 0.1509 0.1509 0.1497 0.1501 224,086 -0.00(-0.78%)
Oct 06, 2010 0.1504 0.1513 0.1497 0.1513 852,883,968 +0.00(+0.73%)
Oct 05, 2010 0.1501 0.1502 0.1489 0.1502 1,158,230,656 +0.00(+0.34%)
Oct 04, 2010 0.1487 0.1502 0.1480 0.1497 1,135,515,136 +0.00(+1.09%)
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.