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 (%)
May 29, 2009 9.732 9.746 9.567 9.595 34,059,212 -0.03(-0.29%)
May 28, 2009 9.602 9.698 9.464 9.622 23,103,756 +0.14(+1.45%)
May 27, 2009 9.719 9.719 9.423 9.485 27,264,858 -0.17(-1.71%)
May 26, 2009 9.602 9.767 9.553 9.650 28,819,882 +0.04(+0.43%)
May 22, 2009 9.946 9.973 9.608 9.608 21,479,232 -0.30(-3.06%)
May 21, 2009 9.918 10.05 9.739 9.911 19,411,146 -0.03(-0.35%)
May 20, 2009 10.17 10.25 9.898 9.946 18,050,028 -0.11(-1.09%)
May 19, 2009 10.18 10.28 10.00 10.06 19,494,620 -0.21(-2.08%)
May 18, 2009 9.939 10.29 9.939 10.27 30,793,154 +0.37(+3.76%)
May 15, 2009 9.987 10.12 9.829 9.898 18,202,140 -0.14(-1.44%)
May 14, 2009 9.966 10.10 9.808 10.04 21,469,502 +0.06(+0.55%)
May 13, 2009 9.973 10.15 9.911 9.987 21,417,480 -0.07(-0.68%)
May 12, 2009 10.03 10.23 9.911 10.06 15,960,897 +0.12(+1.18%)
May 11, 2009 10.12 10.13 9.911 9.939 19,488,640 -0.29(-2.83%)
May 08, 2009 9.959 10.23 9.877 10.23 31,714,868 +0.45(+4.65%)
May 07, 2009 10.23 10.29 9.753 9.774 26,343,850 -0.43(-4.18%)
May 06, 2009 10.10 10.23 9.794 10.20 22,800,916 +0.19(+1.93%)
May 05, 2009 10.12 10.22 9.891 10.01 20,636,414 -0.21(-2.09%)
May 04, 2009 9.787 10.22 9.787 10.22 29,760,466 +0.47(+4.80%)
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.