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 (%)
Jun 30, 2004 11.50 11.70 11.43 11.67 2,636,413 -0.09(-0.76%)
Jun 29, 2004 12.00 12.00 11.74 11.76 2,146,354 -0.23(-1.95%)
Jun 28, 2004 11.94 12.08 11.91 12.00 2,269,123 +0.15(+1.28%)
Jun 25, 2004 11.84 11.90 11.78 11.85 1,133,399 +0.07(+0.59%)
Jun 24, 2004 11.91 11.97 11.71 11.78 1,926,386 -0.08(-0.70%)
Jun 23, 2004 11.96 11.98 11.80 11.86 1,828,897 -0.08(-0.63%)
Jun 22, 2004 11.86 11.98 11.77 11.93 1,032,423 +0.10(+0.81%)
Jun 21, 2004 11.87 11.92 11.82 11.84 1,606,314 +0.00(+0.00%)
Jun 18, 2004 11.93 11.93 11.83 11.84 1,050,584 -0.05(-0.41%)
Jun 17, 2004 11.82 11.91 11.74 11.89 1,208,658 +0.09(+0.76%)
Jun 16, 2004 11.80 11.87 11.70 11.80 1,132,091 -0.01(-0.06%)
Jun 15, 2004 11.74 11.80 11.63 11.80 1,763,953 +0.25(+2.21%)
Jun 14, 2004 11.91 11.93 11.55 11.55 2,094,631 -0.32(-2.72%)
Jun 10, 2004 12.00 12.08 11.87 11.87 1,535,268 -0.09(-0.75%)
Jun 09, 2004 12.08 12.08 11.96 11.96 1,549,506 -0.05(-0.40%)
Jun 08, 2004 12.24 12.27 11.98 12.01 1,175,533 -0.20(-1.63%)
Jun 07, 2004 12.04 12.22 11.92 12.21 746,494 +0.31(+2.60%)
Jun 04, 2004 11.99 11.99 11.89 11.90 948,010 -0.01(-0.06%)
Jun 03, 2004 12.01 12.05 11.88 11.91 968,641 -0.07(-0.57%)
Jun 02, 2004 12.04 12.20 11.98 11.98 1,215,196 -0.03(-0.23%)
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.