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, 2006 8.707 8.879 8.604 8.817 2,961,134 +0.11(+1.26%)
Jun 29, 2006 8.342 8.748 8.294 8.707 3,215,390 +0.38(+4.55%)
Jun 28, 2006 8.191 8.356 8.142 8.328 1,692,035 +0.12(+1.43%)
Jun 27, 2006 8.425 8.466 8.211 8.211 1,700,026 -0.18(-2.13%)
Jun 26, 2006 8.383 8.480 8.280 8.390 2,986,269 +0.04(+0.49%)
Jun 23, 2006 8.328 8.390 8.301 8.349 1,149,962 -0.01(-0.16%)
Jun 22, 2006 8.328 8.390 8.283 8.363 1,100,709 +0.04(+0.50%)
Jun 21, 2006 8.273 8.383 8.225 8.321 1,568,830 +0.06(+0.67%)
Jun 20, 2006 8.335 8.384 8.253 8.266 1,156,936 -0.07(-0.83%)
Jun 19, 2006 8.232 8.363 8.218 8.335 1,811,317 +0.09(+1.09%)
Jun 16, 2006 8.328 8.335 8.218 8.246 1,972,443 -0.08(-0.99%)
Jun 15, 2006 8.204 8.411 8.204 8.328 1,835,871 +0.12(+1.43%)
Jun 14, 2006 8.328 8.356 8.184 8.211 2,989,756 -0.17(-2.05%)
Jun 13, 2006 8.528 8.597 8.383 8.383 1,997,578 -0.19(-2.17%)
Jun 12, 2006 8.776 8.810 8.493 8.569 1,656,730 -0.26(-2.96%)
Jun 09, 2006 8.776 8.920 8.741 8.831 859,529 +0.03(+0.31%)
Jun 08, 2006 8.741 8.824 8.555 8.803 2,371,987 -0.03(-0.31%)
Jun 07, 2006 8.741 8.879 8.700 8.831 1,502,869 +0.11(+1.26%)
Jun 06, 2006 9.058 9.058 8.638 8.721 3,537,495 -0.38(-4.16%)
Jun 05, 2006 9.347 9.381 9.078 9.099 1,631,449 -0.25(-2.65%)
Jun 02, 2006 9.195 9.464 9.155 9.347 2,704,408 +0.26(+2.88%)
Jun 01, 2006 8.948 9.106 8.838 9.085 2,074,000 +0.14(+1.54%)
May 31, 2006 8.879 8.982 8.796 8.948 1,846,041 +0.09(+1.01%)
May 30, 2006 8.961 8.989 8.831 8.858 1,484,562 -0.17(-1.91%)
May 26, 2006 8.982 9.134 8.961 9.030 1,257,911 +0.02(+0.23%)
May 25, 2006 8.803 9.017 8.693 9.010 2,544,591 +0.21(+2.35%)
May 24, 2006 8.665 8.817 8.610 8.803 2,124,560 +0.08(+0.87%)
May 23, 2006 8.865 8.961 8.686 8.727 2,555,923 -0.14(-1.55%)
May 22, 2006 8.879 8.948 8.597 8.865 2,577,135 +0.23(+2.63%)
May 19, 2006 8.679 8.741 8.548 8.638 2,544,300 -0.08(-0.87%)
May 18, 2006 8.810 8.920 8.686 8.714 1,739,544 -0.09(-1.02%)
May 17, 2006 8.741 8.927 8.700 8.803 3,971,474 -0.22(-2.44%)
May 16, 2006 9.078 9.202 8.996 9.023 3,316,511 -0.06(-0.61%)
May 15, 2006 9.244 9.292 9.058 9.078 4,684,116 -0.22(-2.37%)
May 12, 2006 9.354 9.395 9.209 9.299 1,599,050 -0.10(-1.03%)
May 11, 2006 9.491 9.546 9.368 9.395 2,080,973 -0.10(-1.02%)
May 10, 2006 9.546 9.602 9.436 9.491 2,226,989 -0.06(-0.58%)
May 09, 2006 9.636 9.684 9.505 9.546 2,645,421 -0.12(-1.21%)
May 08, 2006 9.491 9.781 9.409 9.664 3,456,569 +0.13(+1.37%)
May 05, 2006 9.299 9.636 9.264 9.533 3,019,250 +0.23(+2.52%)
May 04, 2006 9.147 9.326 9.140 9.299 1,401,166 +0.11(+1.20%)
May 03, 2006 9.078 9.216 8.961 9.189 2,116,424 +0.04(+0.45%)
May 02, 2006 9.017 9.244 8.948 9.147 3,661,427 +0.05(+0.53%)
May 01, 2006 9.278 9.505 9.085 9.099 4,431,023 -0.17(-1.86%)
Apr 28, 2006 9.292 9.546 9.237 9.271 5,394,143 -0.02(-0.22%)
Apr 27, 2006 8.865 9.292 8.803 9.292 5,667,287 +0.43(+4.81%)
Apr 26, 2006 8.961 9.044 8.831 8.865 1,849,964 -0.14(-1.60%)
Apr 25, 2006 9.078 9.113 8.982 9.010 1,699,735 -0.05(-0.53%)
Apr 24, 2006 9.175 9.175 8.810 9.058 3,703,270 -0.14(-1.57%)
Apr 21, 2006 9.251 9.257 9.120 9.202 1,987,117 -0.03(-0.30%)
Apr 20, 2006 9.223 9.257 9.026 9.230 3,984,404 +0.01(+0.07%)
Apr 19, 2006 8.948 9.271 8.927 9.223 7,868,996 +0.45(+5.10%)
Apr 18, 2006 8.273 8.776 8.266 8.776 7,400,875 +0.47(+5.63%)
Apr 17, 2006 8.273 8.321 8.225 8.308 2,875,559 +0.02(+0.25%)
Apr 13, 2006 8.259 8.294 8.156 8.287 1,475,409 +0.03(+0.33%)
Apr 12, 2006 8.184 8.294 8.142 8.259 2,430,829 +0.06(+0.76%)
Apr 11, 2006 8.321 8.321 8.177 8.197 2,688,281 -0.07(-0.83%)
Apr 10, 2006 8.259 8.335 8.156 8.266 4,852,651 +0.01(+0.08%)
Apr 07, 2006 8.115 8.273 8.087 8.259 19,096,056 +0.08(+1.01%)
Apr 06, 2006 8.273 8.301 8.087 8.177 5,617,017 -0.15(-1.82%)
Apr 05, 2006 7.922 8.342 7.853 8.328 3,323,049 +0.36(+4.58%)
Apr 04, 2006 7.950 8.018 7.846 7.963 2,628,858 -0.08(-0.94%)
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.