Annaly Capital Management Inc (NY: NLY )

21.67 +0.46 (+2.17%)
Official Closing Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 16.38 16.47 15.67 16.22 3,516,115 -0.16(-0.98%)
Jul 30, 2003 16.81 16.90 16.18 16.38 2,670,825 -0.53(-3.11%)
Jul 29, 2003 17.30 17.30 16.80 16.90 2,663,269 -0.40(-2.30%)
Jul 28, 2003 17.45 17.58 17.30 17.30 782,237 -0.05(-0.29%)
Jul 25, 2003 17.46 17.46 17.31 17.35 517,516 -0.09(-0.53%)
Jul 24, 2003 17.39 17.51 17.37 17.45 607,843 +0.19(+1.08%)
Jul 23, 2003 17.32 17.36 17.18 17.26 601,585 +0.00(+0.00%)
Jul 22, 2003 17.45 17.45 17.18 17.26 859,694 -0.19(-1.07%)
Jul 21, 2003 17.66 17.74 17.35 17.45 707,851 -0.21(-1.20%)
Jul 18, 2003 17.20 17.67 17.20 17.66 605,127 +0.22(+1.26%)
Jul 17, 2003 17.81 17.87 17.36 17.44 1,045,542 -0.43(-2.42%)
Jul 16, 2003 17.58 18.02 17.58 17.87 1,932,983 +0.32(+1.83%)
Jul 15, 2003 17.36 17.57 17.24 17.55 1,030,664 +0.22(+1.27%)
Jul 14, 2003 17.29 17.36 17.25 17.33 769,604 +0.04(+0.25%)
Jul 11, 2003 17.04 17.32 17.04 17.29 554,591 +0.30(+1.80%)
Jul 10, 2003 17.35 17.35 16.97 16.98 800,421 -0.36(-2.10%)
Jul 09, 2003 17.30 17.35 17.11 17.35 586,707 +0.07(+0.39%)
Jul 08, 2003 17.13 17.30 16.95 17.28 867,487 +0.14(+0.84%)
Jul 07, 2003 17.34 17.36 17.03 17.13 1,167,039 -0.19(-1.08%)
Jul 03, 2003 17.15 17.32 17.10 17.32 681,757 +0.19(+1.09%)
Jul 02, 2003 16.93 17.15 16.93 17.13 853,318 +0.23(+1.35%)
Jul 01, 2003 16.98 17.07 16.78 16.90 1,054,869 +0.04(+0.25%)
Jun 30, 2003 17.36 17.57 16.73 16.86 2,866,710 -0.75(-4.28%)
Jun 27, 2003 17.62 17.66 17.57 17.62 1,218,520 +0.08(+0.48%)
Jun 26, 2003 17.72 17.74 17.53 17.53 1,294,913 -0.03(-0.19%)
Jun 25, 2003 17.45 17.68 17.36 17.57 1,130,673 +0.17(+0.97%)
Jun 24, 2003 17.32 17.45 17.15 17.40 1,301,289 +0.29(+1.68%)
Jun 23, 2003 17.23 17.32 17.07 17.11 1,407,910 +0.00(+0.00%)
Jun 20, 2003 16.94 17.11 16.85 17.11 1,072,581 +0.31(+1.87%)
Jun 19, 2003 17.01 17.10 16.77 16.79 916,605 -0.15(-0.90%)
Jun 18, 2003 17.14 17.15 16.91 16.95 1,117,567 -0.19(-1.09%)
Jun 17, 2003 17.21 17.23 17.03 17.13 876,460 -0.08(-0.44%)
Jun 16, 2003 17.11 17.23 17.04 17.21 826,397 +0.12(+0.69%)
Jun 13, 2003 17.11 17.23 16.90 17.09 1,162,198 +0.15(+0.90%)
Jun 12, 2003 16.94 17.23 16.85 16.94 2,669,999 +0.08(+0.50%)
Jun 11, 2003 16.66 16.90 16.61 16.85 1,126,894 +0.33(+2.00%)
Jun 10, 2003 16.58 16.79 16.52 16.52 1,462,696 -0.09(-0.56%)
Jun 09, 2003 16.76 16.76 16.48 16.62 1,470,961 -0.14(-0.86%)
Jun 06, 2003 16.73 16.88 16.69 16.76 1,163,970 +0.03(+0.20%)
Jun 05, 2003 16.84 16.88 16.70 16.73 1,512,995 -0.08(-0.50%)
Jun 04, 2003 16.79 16.91 16.77 16.81 984,261 +0.09(+0.56%)
Jun 03, 2003 16.79 16.79 16.59 16.72 678,451 +0.02(+0.10%)
Jun 02, 2003 16.60 16.80 16.60 16.70 779,640 +0.13(+0.77%)
May 30, 2003 16.51 16.64 16.30 16.57 1,191,008 +0.11(+0.67%)
May 29, 2003 16.80 16.80 16.32 16.46 1,174,242 -0.26(-1.57%)
May 28, 2003 16.88 16.93 16.69 16.73 1,050,265 -0.07(-0.40%)
May 27, 2003 16.71 16.79 16.56 16.79 1,059,947 +0.07(+0.41%)
May 23, 2003 16.64 17.28 16.64 16.73 1,264,214 -0.13(-0.75%)
May 22, 2003 16.52 16.88 16.40 16.85 1,095,723 +0.36(+2.21%)
May 21, 2003 16.52 16.52 16.26 16.49 1,078,248 -0.03(-0.15%)
May 20, 2003 16.18 16.60 16.18 16.52 1,028,185 +0.42(+2.63%)
May 19, 2003 16.52 16.52 15.84 16.09 2,334,197 -0.47(-2.81%)
May 16, 2003 16.85 16.89 16.30 16.56 2,652,170 -0.36(-2.15%)
May 15, 2003 17.21 17.23 16.77 16.92 2,675,076 -0.36(-2.06%)
May 14, 2003 17.42 17.44 17.15 17.28 1,085,451 -0.06(-0.34%)
May 13, 2003 17.02 17.36 16.95 17.34 1,377,211 +0.31(+1.84%)
May 12, 2003 16.91 17.02 16.84 17.02 962,654 +0.12(+0.70%)
May 09, 2003 16.74 16.93 16.63 16.90 1,087,694 +0.22(+1.32%)
May 08, 2003 16.77 16.77 16.52 16.68 1,893,783 -0.13(-0.76%)
May 07, 2003 16.81 16.89 16.68 16.81 976,469 -0.05(-0.30%)
May 06, 2003 16.81 16.92 16.74 16.86 1,266,103 +0.17(+1.01%)
May 05, 2003 16.43 16.76 16.42 16.69 1,672,040 +0.29(+1.76%)
May 02, 2003 16.13 16.41 16.13 16.41 1,078,602 +0.14(+0.89%)
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.