Annaly Capital Management Inc (NY: NLY )

8.900 USD +0.050 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.00 11.03 10.93 10.94 1,755,800 -0.07(-0.64%)
Dec 29, 2005 11.00 11.08 10.97 11.01 1,670,200 -0.01(-0.09%)
Dec 28, 2005 11.00 11.14 11.00 11.02 1,506,700 -0.09(-0.81%)
Dec 27, 2005 11.14 11.20 11.07 11.11 1,609,600 -0.12(-1.07%)
Dec 23, 2005 11.18 11.23 11.16 11.23 824,000 +0.03(+0.27%)
Dec 22, 2005 11.23 11.23 11.13 11.20 1,815,800 -0.03(-0.27%)
Dec 21, 2005 11.14 11.25 11.14 11.23 1,496,100 -0.01(-0.09%)
Dec 20, 2005 11.26 11.39 11.22 11.24 1,748,000 -0.12(-1.06%)
Dec 19, 2005 11.50 11.55 11.33 11.36 1,612,100 -0.19(-1.65%)
Dec 16, 2005 11.55 11.64 11.42 11.55 1,097,500 +0.08(+0.70%)
Dec 15, 2005 11.84 11.85 11.46 11.47 1,279,300 -0.27(-2.30%)
Dec 14, 2005 11.70 11.83 11.69 11.74 2,223,300 +0.06(+0.51%)
Dec 13, 2005 11.70 11.75 11.48 11.68 2,712,800 +0.21(+1.83%)
Dec 12, 2005 11.41 11.57 11.41 11.47 890,000 +0.01(+0.09%)
Dec 09, 2005 11.42 11.50 11.37 11.46 847,500 -0.05(-0.43%)
Dec 08, 2005 11.40 11.54 11.37 11.51 1,340,600 +0.12(+1.05%)
Dec 07, 2005 11.33 11.43 11.31 11.39 1,180,500 -0.02(-0.18%)
Dec 06, 2005 11.46 11.55 11.37 11.41 927,700 -0.07(-0.61%)
Dec 05, 2005 11.55 11.68 11.41 11.48 1,112,100 -0.21(-1.80%)
Dec 02, 2005 11.83 11.90 11.64 11.69 1,174,700 -0.23(-1.93%)
Dec 01, 2005 11.72 11.96 11.68 11.92 1,140,000 +0.17(+1.45%)
Nov 30, 2005 12.11 12.13 11.69 11.75 2,058,900 -0.41(-3.37%)
Nov 29, 2005 12.32 12.42 12.05 12.16 1,541,300 -0.15(-1.22%)
Nov 28, 2005 12.35 12.47 12.30 12.31 1,061,000 -0.19(-1.52%)
Nov 25, 2005 12.75 12.79 12.40 12.50 686,200 -0.01(-0.08%)
Nov 23, 2005 12.11 12.65 12.11 12.51 3,545,100 +0.41(+3.39%)
Nov 22, 2005 11.60 12.19 11.60 12.10 2,711,300 +0.45(+3.86%)
Nov 21, 2005 11.37 11.69 11.36 11.65 1,566,100 +0.25(+2.19%)
Nov 18, 2005 11.36 11.46 11.29 11.40 1,467,900 -0.03(-0.26%)
Nov 17, 2005 11.15 11.49 11.15 11.43 1,229,800 +0.17(+1.51%)
Nov 16, 2005 11.26 11.35 11.23 11.26 757,200 -0.09(-0.79%)
Nov 15, 2005 11.31 11.59 11.15 11.35 1,179,000 +0.05(+0.44%)
Nov 14, 2005 11.44 11.64 11.25 11.30 1,247,600 -0.24(-2.08%)
Nov 11, 2005 11.10 11.62 11.10 11.54 3,962,000 +0.46(+4.15%)
Nov 10, 2005 10.90 11.11 10.90 11.08 1,707,000 +0.09(+0.82%)
Nov 09, 2005 11.03 11.08 10.93 10.99 1,841,500 -0.12(-1.08%)
Nov 08, 2005 11.28 11.28 11.06 11.11 1,468,200 -0.13(-1.16%)
Nov 07, 2005 11.20 11.27 11.15 11.24 977,700 -0.05(-0.44%)
Nov 04, 2005 11.24 11.35 11.18 11.29 1,487,200 +0.02(+0.18%)
Nov 03, 2005 11.37 11.44 11.20 11.27 1,725,500 -0.17(-1.49%)
Nov 02, 2005 11.40 11.50 11.32 11.44 1,301,700 +0.00(+0.00%)
Nov 01, 2005 11.48 11.53 11.26 11.44 1,506,700 -0.04(-0.35%)
Oct 31, 2005 11.45 11.54 11.34 11.48 1,460,300 -0.01(-0.09%)
Oct 28, 2005 11.95 11.95 11.45 11.49 1,723,800 +0.13(+1.14%)
Oct 27, 2005 11.45 11.46 11.19 11.36 1,755,200 -0.10(-0.87%)
Oct 26, 2005 11.57 11.69 11.37 11.46 2,240,000 -0.21(-1.80%)
Oct 25, 2005 11.81 11.95 11.59 11.67 914,300 -0.26(-2.18%)
Oct 24, 2005 11.89 12.02 11.84 11.93 1,287,300 +0.12(+1.02%)
Oct 21, 2005 11.72 12.04 11.65 11.81 1,006,200 +0.03(+0.25%)
Oct 20, 2005 11.94 12.10 11.73 11.78 907,100 -0.25(-2.08%)
Oct 19, 2005 11.86 12.07 11.65 12.03 921,100 +0.08(+0.67%)
Oct 18, 2005 12.10 12.25 11.94 11.95 859,000 -0.22(-1.81%)
Oct 17, 2005 11.80 12.23 11.80 12.17 1,141,600 +0.15(+1.25%)
Oct 14, 2005 11.75 12.12 11.66 12.02 1,799,000 +0.26(+2.21%)
Oct 13, 2005 11.70 11.90 11.56 11.76 2,329,200 -0.19(-1.59%)
Oct 12, 2005 11.95 12.00 11.71 11.95 2,678,700 -0.13(-1.08%)
Oct 11, 2005 12.06 12.13 11.98 12.08 2,144,500 -0.03(-0.25%)
Oct 10, 2005 12.27 12.30 12.04 12.11 1,653,200 -0.19(-1.54%)
Oct 07, 2005 12.15 12.32 12.15 12.30 1,454,700 +0.09(+0.74%)
Oct 06, 2005 12.00 12.31 12.00 12.21 2,093,100 +0.05(+0.41%)
Oct 05, 2005 12.39 12.45 11.97 12.16 2,713,700 -0.33(-2.64%)
Oct 04, 2005 12.55 12.73 12.37 12.49 2,156,300 -0.38(-2.95%)
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.