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 (%)
Jul 31, 2009 11.58 11.66 11.49 11.60 14,011,202 +0.03(+0.30%)
Jul 30, 2009 11.46 11.67 11.31 11.56 21,244,306 +0.33(+2.94%)
Jul 29, 2009 11.46 11.49 11.16 11.23 16,544,107 -0.21(-1.81%)
Jul 28, 2009 11.43 11.49 11.36 11.44 10,835,099 -0.03(-0.30%)
Jul 27, 2009 11.39 11.56 11.34 11.47 12,747,987 +0.17(+1.52%)
Jul 24, 2009 11.37 11.37 11.23 11.30 770 -0.07(-0.61%)
Jul 23, 2009 11.20 11.44 11.14 11.37 18,591,064 +0.18(+1.60%)
Jul 22, 2009 11.16 11.29 11.10 11.19 9,057,898 +0.02(+0.19%)
Jul 21, 2009 11.22 11.27 11.03 11.17 10,544,845 -0.03(-0.25%)
Jul 20, 2009 11.07 11.20 11.05 11.20 13,234,372 +0.20(+1.81%)
Jul 17, 2009 11.01 11.07 10.89 11.00 13,825,408 +0.01(+0.13%)
Jul 16, 2009 10.87 11.01 10.76 10.98 12,652,054 +0.10(+0.89%)
Jul 15, 2009 10.76 10.92 10.72 10.89 16,860,930 +0.17(+1.54%)
Jul 14, 2009 10.68 10.74 10.59 10.72 10,077,533 +0.03(+0.26%)
Jul 13, 2009 10.47 10.70 10.46 10.70 17,381,200 +0.25(+2.37%)
Jul 10, 2009 10.43 10.48 10.30 10.45 10,424,421 +0.06(+0.60%)
Jul 09, 2009 10.52 10.54 10.38 10.39 12,750,866 -0.11(-1.05%)
Jul 08, 2009 10.55 10.60 10.37 10.50 16,584,933 -0.03(-0.26%)
Jul 07, 2009 10.77 10.85 10.47 10.52 19,507,980 -0.14(-1.35%)
Jul 06, 2009 10.44 10.67 10.34 10.67 18,290,822 +0.27(+2.58%)
Jul 02, 2009 10.46 10.59 10.34 10.40 19,213,480 -0.10(-0.98%)
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.