Annaly Capital Management Inc (NY: NLY )

19.60 +0.16 (+0.81%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 9.030 9.202 9.030 9.044 1,806,087 -0.02(-0.23%)
Sep 28, 2006 8.948 9.078 8.900 9.065 2,426,035 +0.12(+1.31%)
Sep 27, 2006 8.934 8.982 8.851 8.948 1,628,253 -0.02(-0.23%)
Sep 26, 2006 8.831 8.989 8.831 8.968 2,582,075 +0.08(+0.85%)
Sep 25, 2006 8.810 8.900 8.776 8.893 1,378,937 +0.03(+0.31%)
Sep 22, 2006 8.844 8.893 8.796 8.865 875,656 -0.01(-0.08%)
Sep 21, 2006 8.913 8.948 8.810 8.872 2,435,769 -0.08(-0.85%)
Sep 20, 2006 8.955 8.996 8.934 8.948 1,763,372 +0.01(+0.08%)
Sep 19, 2006 8.783 9.037 8.741 8.941 4,054,869 +0.12(+1.41%)
Sep 18, 2006 8.817 8.893 8.748 8.817 1,862,168 -0.06(-0.62%)
Sep 15, 2006 8.838 8.934 8.831 8.872 1,401,166 -0.01(-0.08%)
Sep 14, 2006 8.824 8.906 8.824 8.879 1,397,098 -0.03(-0.39%)
Sep 13, 2006 8.796 8.941 8.776 8.913 1,873,065 +0.03(+0.39%)
Sep 12, 2006 8.803 8.906 8.721 8.879 2,638,883 +0.06(+0.70%)
Sep 11, 2006 8.776 8.838 8.734 8.817 2,361,381 +0.02(+0.23%)
Sep 08, 2006 8.672 8.810 8.638 8.796 2,796,376 +0.10(+1.11%)
Sep 07, 2006 8.617 8.727 8.576 8.700 2,381,286 +0.03(+0.40%)
Sep 06, 2006 8.569 8.693 8.514 8.665 3,232,389 +0.06(+0.64%)
Sep 05, 2006 8.535 8.610 8.487 8.610 3,356,901 -0.01(-0.08%)
Sep 01, 2006 8.610 8.645 8.514 8.617 2,380,414 +0.01(+0.08%)
Aug 31, 2006 8.610 8.652 8.569 8.610 3,619,148 -0.03(-0.32%)
Aug 30, 2006 8.638 8.714 8.604 8.638 2,775,600 +0.03(+0.32%)
Aug 29, 2006 8.555 8.659 8.524 8.610 2,282,780 +0.02(+0.24%)
Aug 28, 2006 8.590 8.659 8.569 8.590 1,659,635 -0.01(-0.08%)
Aug 25, 2006 8.569 8.617 8.507 8.597 1,720,512 +0.02(+0.24%)
Aug 24, 2006 8.459 8.610 8.438 8.576 2,515,969 +0.11(+1.30%)
Aug 23, 2006 8.500 8.535 8.397 8.466 3,800,904 -0.06(-0.65%)
Aug 22, 2006 8.487 8.542 8.487 8.521 2,509,431 +0.00(+0.00%)
Aug 21, 2006 8.535 8.562 8.487 8.521 4,397,606 -0.08(-0.88%)
Aug 18, 2006 8.535 8.638 8.528 8.597 3,276,702 +0.03(+0.40%)
Aug 17, 2006 8.466 8.624 8.466 8.562 14,829,064 -0.07(-0.80%)
Aug 16, 2006 8.569 8.789 8.562 8.631 4,354,746 +0.09(+1.05%)
Aug 15, 2006 8.452 8.624 8.411 8.542 5,388,768 +0.08(+0.89%)
Aug 14, 2006 8.500 8.562 8.328 8.466 3,341,065 -0.25(-2.92%)
Aug 11, 2006 8.707 8.783 8.610 8.721 1,308,181 -0.01(-0.16%)
Aug 10, 2006 8.714 8.789 8.652 8.734 1,169,430 -0.07(-0.78%)
Aug 09, 2006 9.058 9.106 8.769 8.803 2,211,879 -0.25(-2.81%)
Aug 08, 2006 9.051 9.154 9.010 9.058 1,705,111 -0.01(-0.08%)
Aug 07, 2006 9.085 9.113 8.968 9.065 1,024,723 -0.06(-0.60%)
Aug 04, 2006 8.948 9.182 8.913 9.120 4,123,446 +0.37(+4.25%)
Aug 03, 2006 8.500 8.810 8.342 8.748 4,273,529 -0.10(-1.09%)
Aug 02, 2006 8.707 8.865 8.707 8.844 1,390,270 +0.17(+1.90%)
Aug 01, 2006 8.714 8.776 8.624 8.679 980,264 -0.14(-1.56%)
Jul 31, 2006 8.796 8.913 8.700 8.817 1,084,872 -0.01(-0.08%)
Jul 28, 2006 8.466 8.824 8.397 8.824 2,710,220 +0.44(+5.25%)
Jul 27, 2006 8.493 8.514 8.370 8.383 1,187,882 -0.08(-0.90%)
Jul 26, 2006 8.445 8.521 8.390 8.459 1,299,755 -0.01(-0.08%)
Jul 25, 2006 8.480 8.521 8.397 8.466 2,147,225 +0.00(+0.00%)
Jul 24, 2006 8.514 8.535 8.390 8.466 1,966,486 +0.03(+0.41%)
Jul 21, 2006 8.631 8.652 8.383 8.431 3,521,368 -0.23(-2.70%)
Jul 20, 2006 8.838 8.838 8.652 8.665 832,796 -0.14(-1.64%)
Jul 19, 2006 8.514 8.831 8.438 8.810 2,718,937 +0.30(+3.48%)
Jul 18, 2006 8.411 8.528 8.411 8.514 1,005,399 +0.08(+0.98%)
Jul 17, 2006 8.363 8.487 8.363 8.431 952,223 +0.06(+0.66%)
Jul 14, 2006 8.535 8.548 8.314 8.376 1,301,353 -0.14(-1.62%)
Jul 13, 2006 8.576 8.693 8.500 8.514 1,551,831 -0.12(-1.36%)
Jul 12, 2006 8.466 8.693 8.466 8.631 1,798,677 +0.06(+0.64%)
Jul 11, 2006 8.659 8.659 8.487 8.576 2,795,505 -0.12(-1.35%)
Jul 10, 2006 8.665 8.721 8.604 8.693 546,577 +0.02(+0.24%)
Jul 07, 2006 8.624 8.776 8.555 8.672 902,244 +0.01(+0.08%)
Jul 06, 2006 8.755 8.838 8.617 8.665 936,532 -0.12(-1.33%)
Jul 05, 2006 8.776 8.824 8.659 8.783 1,022,543 -0.06(-0.70%)
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.