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 (%)
Feb 27, 2009 9.602 9.980 9.567 9.567 0 -0.14(-1.42%)
Feb 26, 2009 10.00 10.08 9.684 9.705 17,551,732 -0.15(-1.54%)
Feb 25, 2009 10.11 10.25 9.822 9.856 21,420,468 -0.25(-2.52%)
Feb 24, 2009 9.842 10.12 9.505 10.11 29,812,280 +0.38(+3.89%)
Feb 23, 2009 10.03 10.25 9.719 9.732 28,786,562 -0.23(-2.35%)
Feb 20, 2009 9.230 10.01 9.120 9.966 30,730,578 +0.55(+5.85%)
Feb 19, 2009 10.01 10.01 9.347 9.416 21,797,250 -0.52(-5.26%)
Feb 18, 2009 10.20 10.23 9.691 9.939 22,303,156 -0.23(-2.30%)
Feb 17, 2009 10.12 10.39 9.911 10.17 26,447,014 -0.16(-1.53%)
Feb 13, 2009 10.46 10.63 9.863 10.33 23,176,218 -0.19(-1.77%)
Feb 12, 2009 10.21 10.52 9.808 10.52 21,626,544 +0.26(+2.55%)
Feb 11, 2009 10.18 10.33 9.953 10.26 18,323,036 +0.17(+1.71%)
Feb 10, 2009 10.52 10.59 9.987 10.08 23,941,502 -0.51(-4.81%)
Feb 09, 2009 10.56 10.61 10.22 10.59 12,864,266 +0.01(+0.07%)
Feb 06, 2009 10.22 10.59 10.11 10.59 19,205,954 +0.38(+3.71%)
Feb 05, 2009 10.15 10.43 9.980 10.21 20,073,636 -0.14(-1.40%)
Feb 04, 2009 10.69 10.76 10.29 10.35 11,822,027 -0.25(-2.40%)
Feb 03, 2009 10.76 10.81 10.52 10.61 12,605,036 -0.20(-1.85%)
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.