Annaly Capital Management Inc (NY: NLY )

19.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 10.37 10.47 10.21 10.30 0 -0.11(-1.06%)
Aug 28, 2008 10.08 10.51 9.842 10.41 11,725,234 +0.41(+4.13%)
Aug 27, 2008 9.973 10.03 9.781 9.994 7,196,149 +0.10(+1.04%)
Aug 26, 2008 10.08 10.08 9.801 9.891 6,822,996 -0.02(-0.21%)
Aug 25, 2008 10.08 10.14 9.911 9.911 7,393,295 -0.19(-1.91%)
Aug 22, 2008 9.815 10.13 9.670 10.10 0 +0.45(+4.63%)
Aug 21, 2008 9.567 9.815 9.402 9.657 21,024,420 +0.03(+0.36%)
Aug 20, 2008 9.478 9.719 9.223 9.622 13,107,780 +0.21(+2.27%)
Aug 19, 2008 9.395 9.491 9.010 9.409 16,656,349 +0.02(+0.22%)
Aug 18, 2008 9.684 9.719 9.388 9.388 12,768,401 -0.28(-2.92%)
Aug 15, 2008 9.822 9.898 9.615 9.670 0 -0.13(-1.33%)
Aug 14, 2008 9.450 9.801 9.423 9.801 11,745,371 +0.35(+3.71%)
Aug 13, 2008 9.533 9.705 9.450 9.450 10,639,600 -0.13(-1.37%)
Aug 12, 2008 9.794 9.918 9.512 9.581 15,693,984 -0.30(-3.00%)
Aug 11, 2008 10.23 10.23 9.602 9.877 15,550,195 -0.33(-3.24%)
Aug 08, 2008 9.787 10.25 9.746 10.21 7,784,697 +0.48(+4.95%)
Aug 07, 2008 10.08 10.15 9.719 9.725 20,022,098 -0.34(-3.42%)
Aug 06, 2008 10.22 10.28 10.00 10.07 10,860,725 -0.14(-1.35%)
Aug 05, 2008 10.40 10.41 9.980 10.21 18,658,260 -0.13(-1.27%)
Aug 04, 2008 10.53 10.68 10.30 10.34 9,879,612 -0.25(-2.34%)
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.