Annaly Capital Management Inc (NY: NLY )

19.48 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 9.701 10.22 9.416 9.573 15,841,635 +0.32(+3.46%)
Sep 29, 2008 10.68 10.68 9.238 9.253 22,718,588 -1.76(-15.97%)
Sep 26, 2008 10.33 11.01 10.25 11.01 0 +0.28(+2.65%)
Sep 25, 2008 10.37 11.01 10.21 10.73 13,781,757 +0.44(+4.29%)
Sep 24, 2008 10.71 10.73 10.21 10.28 7,887,244 -0.12(-1.16%)
Sep 23, 2008 10.51 11.12 10.25 10.41 11,461,534 +0.16(+1.60%)
Sep 22, 2008 10.96 10.96 10.21 10.24 15,492,352 -0.87(-7.82%)
Sep 19, 2008 11.64 11.94 10.31 11.11 0 -0.99(-8.18%)
Sep 18, 2008 9.744 12.10 9.011 12.10 46,416,340 +2.90(+31.58%)
Sep 17, 2008 10.60 10.68 9.146 9.196 34,854,980 -1.31(-12.47%)
Sep 16, 2008 10.04 10.52 9.630 10.51 33,711,248 +0.22(+2.15%)
Sep 15, 2008 11.02 11.14 10.28 10.28 33,566,632 -1.07(-9.40%)
Sep 12, 2008 11.23 11.49 11.03 11.35 0 +0.01(+0.06%)
Sep 11, 2008 11.39 11.49 10.97 11.35 14,549,356 -0.10(-0.87%)
Sep 10, 2008 11.66 11.77 11.36 11.44 18,497,758 -0.11(-0.92%)
Sep 09, 2008 12.12 12.25 11.36 11.55 29,780,396 -0.46(-3.85%)
Sep 08, 2008 12.40 12.70 11.55 12.01 42,825,952 +1.11(+10.18%)
Sep 05, 2008 10.31 10.99 10.19 10.90 0 +0.56(+5.36%)
Sep 04, 2008 10.78 10.78 10.28 10.35 12,331,729 -0.36(-3.39%)
Sep 03, 2008 10.66 10.71 10.37 10.71 6,995,184 +0.09(+0.80%)
Sep 02, 2008 10.84 10.86 10.49 10.63 7,860,647 -0.02(-0.20%)
Aug 29, 2008 10.72 10.83 10.56 10.65 0 -0.11(-1.06%)
Aug 28, 2008 10.43 10.87 10.18 10.76 11,338,949 +0.43(+4.13%)
Aug 27, 2008 10.31 10.37 10.11 10.33 6,959,074 +0.11(+1.04%)
Aug 26, 2008 10.43 10.43 10.14 10.23 6,598,214 -0.02(-0.21%)
Aug 25, 2008 10.43 10.48 10.25 10.25 7,149,725 -0.20(-1.91%)
Aug 22, 2008 10.15 10.48 10.000 10.45 0 +0.46(+4.63%)
Aug 21, 2008 9.893 10.15 9.722 9.986 20,331,776 +0.04(+0.36%)
Aug 20, 2008 9.801 10.05 9.537 9.950 12,675,948 +0.22(+2.27%)
Aug 19, 2008 9.715 9.815 9.317 9.729 16,107,609 +0.02(+0.22%)
Aug 18, 2008 10.01 10.05 9.708 9.708 12,347,750 -0.29(-2.92%)
Aug 15, 2008 10.16 10.23 9.943 10.000 0 -0.14(-1.33%)
Aug 14, 2008 9.772 10.14 9.744 10.14 11,358,423 +0.36(+3.71%)
Aug 13, 2008 9.857 10.04 9.772 9.772 10,289,081 -0.14(-1.36%)
Aug 12, 2008 10.13 10.26 9.836 9.907 15,176,949 -0.31(-3.00%)
Aug 11, 2008 10.58 10.58 9.929 10.21 15,037,898 -0.34(-3.24%)
Aug 08, 2008 10.12 10.60 10.08 10.55 7,528,233 +0.50(+4.95%)
Aug 07, 2008 10.43 10.49 10.05 10.06 19,362,476 -0.36(-3.42%)
Aug 06, 2008 10.57 10.63 10.34 10.41 10,502,921 -0.14(-1.35%)
Aug 05, 2008 10.75 10.76 10.32 10.55 18,043,568 -0.14(-1.26%)
Aug 04, 2008 10.89 11.04 10.65 10.69 9,554,131 -0.26(-2.34%)
Aug 01, 2008 10.81 10.99 10.58 10.95 7,974,308 +0.22(+2.06%)
Jul 31, 2008 10.64 10.89 10.42 10.73 10,119,121 +0.28(+2.66%)
Jul 30, 2008 10.32 10.78 10.06 10.45 14,448,611 +0.32(+3.16%)
Jul 29, 2008 10.13 10.32 9.736 10.13 17,945,884 +0.13(+1.28%)
Jul 28, 2008 10.54 10.67 10.000 10.000 10,210,370 -0.53(-5.07%)
Jul 25, 2008 10.55 10.92 10.32 10.53 9,477,291 +0.10(+0.95%)
Jul 24, 2008 11.22 11.39 10.33 10.43 14,645,618 -0.78(-6.92%)
Jul 23, 2008 11.20 11.32 10.98 11.21 17,490,896 +0.09(+0.83%)
Jul 22, 2008 10.65 11.17 10.49 11.12 14,680,255 +0.44(+4.13%)
Jul 21, 2008 10.82 10.97 10.67 10.68 10,916,850 -0.03(-0.27%)
Jul 18, 2008 10.47 10.83 10.45 10.70 14,446,853 +0.19(+1.76%)
Jul 17, 2008 10.61 11.02 10.25 10.52 27,921,130 +0.27(+2.64%)
Jul 16, 2008 10.24 10.35 9.857 10.25 33,096,400 +0.00(+0.00%)
Jul 15, 2008 10.18 10.53 10.01 10.25 29,167,718 -0.11(-1.03%)
Jul 14, 2008 10.59 11.07 10.25 10.36 33,956,352 +0.19(+1.82%)
Jul 11, 2008 9.238 11.03 8.769 10.17 51,628,956 +0.53(+5.46%)
Jul 10, 2008 9.929 10.06 9.003 9.644 47,140,276 -1.07(-10.03%)
Jul 09, 2008 11.45 11.73 10.59 10.72 17,091,792 -0.69(-6.05%)
Jul 08, 2008 10.43 11.74 10.43 11.41 23,348,916 +0.93(+8.83%)
Jul 07, 2008 11.21 11.25 9.480 10.48 22,451,244 -0.62(-5.58%)
Jul 04, 2008 11.14 11.28 10.80 11.10 5,872,781 +0.00(+0.00%)
Jul 03, 2008 11.14 11.28 10.80 11.10 5,872,781 +0.07(+0.65%)
Jul 02, 2008 10.95 11.17 10.84 11.03 11,974,255 +0.05(+0.45%)
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.