Annaly Capital Management Inc (NY: NLY )

7.520 USD -0.110 (-1.44%)
Official Closing Price Updated: 7:50 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 19.49 19.65 19.25 19.57 1,008,700 +0.13(+0.67%)
May 29, 2003 19.84 19.84 19.27 19.44 994,500 -0.31(-1.57%)
May 28, 2003 19.93 19.99 19.71 19.75 889,500 -0.08(-0.40%)
May 27, 2003 19.73 19.83 19.55 19.83 897,700 +0.08(+0.41%)
May 23, 2003 19.65 20.40 19.65 19.75 1,070,700 -0.15(-0.75%)
May 22, 2003 19.50 19.93 19.36 19.90 928,000 +0.43(+2.21%)
May 21, 2003 19.50 19.50 19.20 19.47 913,200 -0.03(-0.15%)
May 20, 2003 19.10 19.60 19.10 19.50 870,800 +0.50(+2.63%)
May 19, 2003 19.50 19.50 18.70 19.00 1,976,900 -0.55(-2.81%)
May 16, 2003 19.90 19.94 19.25 19.55 2,246,200 -0.43(-2.15%)
May 15, 2003 20.32 20.35 19.80 19.98 2,265,600 -0.42(-2.06%)
May 14, 2003 20.57 20.59 20.25 20.40 919,300 -0.07(-0.34%)
May 13, 2003 20.10 20.50 20.01 20.47 1,166,400 +0.37(+1.84%)
May 12, 2003 19.97 20.10 19.88 20.10 815,300 +0.14(+0.70%)
May 09, 2003 19.77 19.99 19.63 19.96 921,200 +0.26(+1.32%)
May 08, 2003 19.80 19.80 19.50 19.70 1,603,900 -0.15(-0.76%)
May 07, 2003 19.85 19.94 19.70 19.85 827,000 -0.06(-0.30%)
May 06, 2003 19.85 19.98 19.76 19.91 1,072,300 +0.20(+1.01%)
May 05, 2003 19.40 19.79 19.39 19.71 1,416,100 +0.34(+1.76%)
May 02, 2003 19.05 19.37 19.05 19.37 913,500 +0.17(+0.89%)
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.