Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 14.11 14.28 13.59 13.70 3,527,470 -0.61(-4.28%)
Jun 27, 2003 14.32 14.35 14.28 14.32 1,499,382 +0.07(+0.48%)
Jun 26, 2003 14.40 14.42 14.25 14.25 1,593,384 -0.03(-0.19%)
Jun 25, 2003 14.18 14.37 14.11 14.28 1,391,287 +0.14(+0.97%)
Jun 24, 2003 14.08 14.18 13.94 14.14 1,601,229 +0.23(+1.68%)
Jun 23, 2003 14.00 14.08 13.88 13.90 1,732,425 +0.00(+0.00%)
Jun 20, 2003 13.77 13.90 13.70 13.90 1,319,805 +0.25(+1.87%)
Jun 19, 2003 13.82 13.90 13.63 13.65 1,127,878 -0.12(-0.90%)
Jun 18, 2003 13.93 13.94 13.74 13.77 1,375,160 -0.15(-1.09%)
Jun 17, 2003 13.99 14.00 13.84 13.92 1,078,480 -0.06(-0.44%)
Jun 16, 2003 13.90 14.01 13.85 13.99 1,016,877 +0.10(+0.69%)
Jun 13, 2003 13.90 14.00 13.73 13.89 1,430,079 +0.12(+0.90%)
Jun 12, 2003 13.77 14.01 13.70 13.77 3,285,419 +0.07(+0.50%)
Jun 11, 2003 13.54 13.73 13.50 13.70 1,386,637 +0.27(+2.00%)
Jun 10, 2003 13.48 13.64 13.42 13.43 1,799,839 -0.08(-0.56%)
Jun 09, 2003 13.62 13.62 13.39 13.50 1,810,010 -0.12(-0.86%)
Jun 06, 2003 13.59 13.72 13.57 13.62 1,432,258 +0.03(+0.20%)
Jun 05, 2003 13.68 13.72 13.57 13.59 1,861,732 -0.07(-0.50%)
Jun 04, 2003 13.65 13.74 13.63 13.66 1,211,128 +0.08(+0.56%)
Jun 03, 2003 13.64 13.65 13.48 13.59 834,830 +0.01(+0.10%)
Jun 02, 2003 13.49 13.66 13.49 13.57 959,343 +0.10(+0.77%)
May 30, 2003 13.41 13.52 13.25 13.47 1,465,529 +0.09(+0.67%)
May 29, 2003 13.66 13.66 13.26 13.38 1,444,898 -0.21(-1.57%)
May 28, 2003 13.72 13.76 13.57 13.59 1,292,345 -0.06(-0.40%)
May 27, 2003 13.58 13.65 13.46 13.65 1,304,259 +0.06(+0.41%)
May 23, 2003 13.52 14.04 13.52 13.59 1,555,609 -0.10(-0.75%)
May 22, 2003 13.42 13.72 13.33 13.70 1,348,281 +0.30(+2.21%)
May 21, 2003 13.42 13.42 13.21 13.40 1,326,778 -0.02(-0.15%)
May 20, 2003 13.15 13.49 13.15 13.42 1,265,176 +0.34(+2.63%)
May 19, 2003 13.42 13.42 12.87 13.08 2,872,217 -0.38(-2.81%)
May 16, 2003 13.70 13.72 13.25 13.46 3,263,480 -0.30(-2.15%)
May 15, 2003 13.99 14.01 13.63 13.75 3,291,666 -0.29(-2.06%)
May 14, 2003 14.16 14.17 13.94 14.04 1,335,641 -0.05(-0.34%)
May 13, 2003 13.83 14.11 13.77 14.09 1,694,650 +0.25(+1.84%)
May 12, 2003 13.74 13.83 13.68 13.83 1,184,541 +0.10(+0.70%)
May 09, 2003 13.61 13.76 13.51 13.74 1,338,402 +0.18(+1.32%)
May 08, 2003 13.63 13.63 13.42 13.56 2,330,289 -0.10(-0.76%)
May 07, 2003 13.66 13.72 13.56 13.66 1,201,539 -0.04(-0.30%)
May 06, 2003 13.66 13.75 13.60 13.70 1,557,933 +0.14(+1.01%)
May 05, 2003 13.35 13.62 13.35 13.57 2,057,437 +0.23(+1.76%)
May 02, 2003 13.11 13.33 13.11 13.33 1,327,214 +0.12(+0.89%)
May 01, 2003 13.07 13.28 12.98 13.21 1,302,951 +0.14(+1.05%)
Apr 30, 2003 12.93 13.08 12.93 13.08 1,103,469 +0.21(+1.60%)
Apr 29, 2003 12.84 12.90 12.80 12.87 1,415,695 +0.08(+0.65%)
Apr 28, 2003 12.80 12.89 12.67 12.79 896,432 +0.02(+0.16%)
Apr 25, 2003 12.97 12.97 12.66 12.77 1,532,072 -0.23(-1.75%)
Apr 24, 2003 12.99 13.07 12.97 12.99 1,042,738 +0.01(+0.05%)
Apr 23, 2003 13.08 13.15 12.98 12.99 1,257,766 -0.12(-0.89%)
Apr 22, 2003 12.99 13.13 12.95 13.10 1,416,276 +0.13(+1.01%)
Apr 21, 2003 12.87 13.01 12.86 12.97 1,467,273 +0.17(+1.29%)
Apr 17, 2003 12.79 12.89 12.73 12.81 1,369,348 +0.09(+0.70%)
Apr 16, 2003 12.69 12.77 12.64 12.72 1,354,529 +0.09(+0.71%)
Apr 15, 2003 12.56 12.69 12.53 12.63 1,302,806 +0.08(+0.66%)
Apr 14, 2003 12.40 12.56 12.40 12.55 1,242,511 +0.16(+1.28%)
Apr 11, 2003 12.41 12.44 12.18 12.39 1,001,331 +0.01(+0.06%)
Apr 10, 2003 12.32 12.42 12.32 12.38 789,936 +0.07(+0.56%)
Apr 09, 2003 12.40 12.45 12.29 12.31 898,612 -0.08(-0.61%)
Apr 08, 2003 12.35 12.44 12.25 12.39 1,270,697 +0.09(+0.73%)
Apr 07, 2003 12.27 12.32 12.20 12.30 1,318,061 +0.16(+1.30%)
Apr 04, 2003 12.20 12.20 12.04 12.14 833,377 +0.03(+0.23%)
Apr 03, 2003 12.02 12.21 12.01 12.11 1,567,522 +0.12(+0.98%)
Apr 02, 2003 12.11 12.11 11.94 12.00 3,322,758 -0.21(-1.75%)
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.