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 (%)
Oct 31, 2007 11.94 12.03 11.23 11.76 20,536,922 -0.10(-0.87%)
Oct 30, 2007 11.90 11.99 11.60 11.87 13,515,652 +0.14(+1.17%)
Oct 29, 2007 12.21 12.25 11.61 11.73 12,385,338 -0.11(-0.93%)
Oct 26, 2007 11.84 11.93 11.69 11.84 8,839,509 +0.10(+0.82%)
Oct 25, 2007 11.67 11.76 11.43 11.74 8,839,671 +0.08(+0.65%)
Oct 24, 2007 11.45 11.73 11.45 11.67 9,424,169 +0.14(+1.25%)
Oct 23, 2007 11.43 11.52 11.34 11.52 5,695,763 +0.10(+0.84%)
Oct 22, 2007 11.12 11.43 11.05 11.43 5,473,326 +0.17(+1.53%)
Oct 19, 2007 11.36 11.46 11.13 11.25 8,771,386 -0.06(-0.49%)
Oct 18, 2007 10.94 11.42 10.94 11.31 12,217,349 +0.31(+2.82%)
Oct 17, 2007 10.80 11.01 10.68 11.00 8,907,521 +0.20(+1.85%)
Oct 16, 2007 10.72 10.87 10.63 10.80 6,627,501 +0.11(+1.03%)
Oct 15, 2007 10.98 11.01 10.63 10.69 9,223,089 -0.22(-2.02%)
Oct 12, 2007 10.41 10.99 10.41 10.91 42,614,708 +0.35(+3.32%)
Oct 11, 2007 10.61 10.70 10.50 10.56 5,583,310 -0.06(-0.52%)
Oct 10, 2007 10.50 10.63 10.46 10.61 3,952,877 +0.12(+1.11%)
Oct 09, 2007 10.39 10.50 10.31 10.50 8,484,440 -0.04(-0.39%)
Oct 08, 2007 10.80 10.80 10.47 10.54 4,229,943 -0.28(-2.61%)
Oct 05, 2007 10.93 11.01 10.23 10.82 9,568,441 -0.15(-1.38%)
Oct 04, 2007 10.95 10.98 10.85 10.97 2,235,997 +0.02(+0.19%)
Oct 03, 2007 11.06 11.14 10.84 10.95 3,020,703 -0.08(-0.69%)
Oct 02, 2007 11.05 11.11 10.94 11.03 2,706,007 -0.03(-0.25%)
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.