Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 12.03 11.94 11.94 11.94 6,694,044 -0.15(-1.25%)
Dec 30, 2009 12.11 12.16 12.03 12.09 8,028,742 -0.07(-0.57%)
Dec 29, 2009 12.22 12.29 12.13 12.16 9,410,968 -0.09(-0.73%)
Dec 28, 2009 12.31 12.38 12.11 12.25 13,441,267 -0.03(-0.22%)
Dec 24, 2009 12.23 12.35 12.11 12.28 8,034,538 -0.49(-3.83%)
Dec 23, 2009 12.88 12.93 12.77 12.77 16,009,805 -0.17(-1.33%)
Dec 22, 2009 12.88 12.97 12.87 12.94 11,342,532 +0.05(+0.37%)
Dec 21, 2009 12.84 12.91 12.78 12.89 13,580,654 +0.03(+0.21%)
Dec 18, 2009 13.07 13.07 12.84 12.86 12,424,050 +0.01(+0.11%)
Dec 17, 2009 12.82 12.87 12.73 12.85 11,077,313 +0.11(+0.89%)
Dec 16, 2009 12.73 12.88 12.65 12.74 13,836,120 +0.22(+1.73%)
Dec 15, 2009 12.73 12.73 12.40 12.52 23,414,622 -0.42(-3.24%)
Dec 14, 2009 12.85 12.94 12.85 12.94 8,712,172 +0.06(+0.48%)
Dec 11, 2009 12.83 12.88 12.78 12.88 7,242,972 +0.07(+0.54%)
Dec 10, 2009 12.86 12.86 12.75 12.81 7,393,318 +0.00(+0.00%)
Dec 09, 2009 12.77 12.85 12.73 12.81 8,774,384 +0.07(+0.54%)
Dec 08, 2009 12.67 12.84 12.64 12.74 10,431,151 +0.04(+0.33%)
Dec 07, 2009 12.51 12.75 12.49 12.70 15,051,153 +0.19(+1.54%)
Dec 04, 2009 12.80 12.80 12.36 12.51 19,429,124 -0.14(-1.14%)
Dec 03, 2009 12.74 12.94 12.64 12.65 11,436,023 -0.07(-0.54%)
Dec 02, 2009 12.71 12.75 12.64 12.72 8,664,536 -0.01(-0.05%)
Dec 01, 2009 12.69 12.78 12.55 12.73 12,747,910 +0.06(+0.43%)
Nov 30, 2009 12.48 12.69 12.35 12.67 11,492,413 +0.33(+2.68%)
Nov 27, 2009 12.38 12.44 12.32 12.34 5,485,443 -0.10(-0.83%)
Nov 25, 2009 12.53 12.53 12.39 12.44 5,329,094 -0.05(-0.44%)
Nov 24, 2009 12.39 12.53 12.34 12.50 8,756,292 +0.06(+0.50%)
Nov 23, 2009 12.57 12.57 12.39 12.44 9,433,265 -0.03(-0.22%)
Nov 20, 2009 12.53 12.56 12.46 12.46 6,617,147 -0.08(-0.66%)
Nov 19, 2009 12.46 12.60 12.40 12.55 11,697,844 +0.05(+0.39%)
Nov 18, 2009 12.28 12.52 12.27 12.50 11,012,241 +0.23(+1.91%)
Nov 17, 2009 12.26 12.35 12.25 12.27 9,890,411 +0.01(+0.06%)
Nov 16, 2009 12.29 12.35 12.14 12.26 10,976,211 +0.08(+0.68%)
Nov 13, 2009 12.09 12.18 12.04 12.18 7,118,257 +0.10(+0.80%)
Nov 12, 2009 12.35 12.35 12.06 12.08 10,329,709 -0.23(-1.90%)
Nov 11, 2009 12.16 12.33 12.16 12.31 9,545,173 +0.19(+1.53%)
Nov 10, 2009 12.04 12.25 12.04 12.13 13,451,536 -0.01(-0.06%)
Nov 09, 2009 11.87 12.14 11.80 12.13 12,818,203 +0.39(+3.34%)
Nov 06, 2009 11.82 11.90 11.71 11.74 10,365,248 -0.03(-0.29%)
Nov 05, 2009 11.71 11.86 11.67 11.78 13,093,551 +0.19(+1.60%)
Nov 04, 2009 11.88 11.93 11.59 11.59 14,283,758 -0.25(-2.15%)
Nov 03, 2009 11.80 11.87 11.62 11.85 12,721,216 +0.06(+0.47%)
Nov 02, 2009 11.71 11.89 11.58 11.79 14,627,942 +0.15(+1.30%)
Oct 30, 2009 11.93 12.01 11.60 11.64 24,073,716 -0.36(-3.04%)
Oct 29, 2009 11.85 12.10 11.83 12.00 21,964,686 +0.46(+4.00%)
Oct 28, 2009 11.79 11.88 11.52 11.54 19,800,134 -0.25(-2.10%)
Oct 27, 2009 11.81 11.91 11.77 11.79 10,668,014 -0.02(-0.17%)
Oct 26, 2009 12.05 12.07 11.78 11.81 11,725,562 -0.20(-1.66%)
Oct 23, 2009 11.96 12.04 11.94 12.01 8,090,555 -0.06(-0.51%)
Oct 22, 2009 11.95 12.09 11.91 12.07 10,050,755 +0.19(+1.56%)
Oct 21, 2009 12.04 12.20 11.89 11.89 10,459,733 -0.12(-1.03%)
Oct 20, 2009 12.04 12.14 11.99 12.01 11,756,427 -0.11(-0.91%)
Oct 19, 2009 11.89 12.12 11.87 12.12 9,808,458 +0.27(+2.27%)
Oct 16, 2009 12.00 12.02 11.85 11.85 10,309,814 -0.18(-1.49%)
Oct 15, 2009 12.11 12.13 11.98 12.03 8,567,368 -0.10(-0.85%)
Oct 14, 2009 11.91 12.17 11.87 12.13 14,507,653 +0.29(+2.44%)
Oct 13, 2009 12.11 12.11 11.80 11.85 17,385,004 -0.31(-2.55%)
Oct 12, 2009 12.11 12.23 12.06 12.16 10,112,442 +0.01(+0.11%)
Oct 09, 2009 12.07 12.14 11.93 12.14 11,078,123 +0.08(+0.68%)
Oct 08, 2009 11.98 12.13 11.94 12.06 14,340,509 +0.16(+1.33%)
Oct 07, 2009 12.05 12.18 11.80 11.90 17,186,612 -0.19(-1.54%)
Oct 06, 2009 12.29 12.42 11.95 12.09 17,272,318 -0.21(-1.73%)
Oct 05, 2009 12.32 12.42 12.16 12.30 18,247,500 +0.00(+0.00%)
Oct 02, 2009 12.08 12.40 11.83 12.30 16,957,096 +0.08(+0.62%)
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.