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 (%)
Nov 30, 2005 8.335 8.349 8.046 8.087 2,991,354 -0.28(-3.37%)
Nov 29, 2005 8.480 8.548 8.294 8.370 2,239,338 -0.10(-1.22%)
Nov 28, 2005 8.500 8.583 8.466 8.473 1,541,516 -0.13(-1.52%)
Nov 25, 2005 8.776 8.803 8.535 8.604 996,972 -0.01(-0.08%)
Nov 23, 2005 8.335 8.707 8.335 8.610 5,150,639 +0.28(+3.39%)
Nov 22, 2005 7.984 8.393 7.984 8.328 3,939,219 +0.31(+3.86%)
Nov 21, 2005 7.826 8.046 7.819 8.018 2,275,370 +0.17(+2.19%)
Nov 18, 2005 7.819 7.888 7.771 7.846 2,132,696 -0.02(-0.26%)
Nov 17, 2005 7.674 7.908 7.674 7.867 1,786,763 +0.12(+1.51%)
Nov 16, 2005 7.750 7.812 7.729 7.750 1,100,128 -0.06(-0.79%)
Nov 15, 2005 7.784 7.977 7.674 7.812 1,712,956 +0.03(+0.44%)
Nov 14, 2005 7.874 8.012 7.743 7.778 1,812,625 -0.17(-2.08%)
Nov 11, 2005 7.640 7.998 7.640 7.943 5,756,349 +0.32(+4.15%)
Nov 10, 2005 7.502 7.647 7.502 7.626 2,480,082 +0.06(+0.82%)
Nov 09, 2005 7.592 7.626 7.523 7.564 2,675,496 -0.08(-1.08%)
Nov 08, 2005 7.764 7.764 7.612 7.647 2,133,132 -0.09(-1.16%)
Nov 07, 2005 7.709 7.757 7.674 7.736 1,420,490 -0.03(-0.44%)
Nov 04, 2005 7.736 7.812 7.695 7.771 2,160,737 +0.01(+0.18%)
Nov 03, 2005 7.826 7.874 7.709 7.757 2,506,961 -0.12(-1.49%)
Nov 02, 2005 7.846 7.915 7.791 7.874 1,891,226 +0.00(+0.00%)
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.