Annaly Capital Management Inc (NY: NLY )

8.160 USD UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 19.00 19.07 18.97 19.04 454,200 +0.04(+0.21%)
Aug 28, 2003 18.97 19.09 18.90 19.00 658,800 +0.03(+0.16%)
Aug 27, 2003 18.98 19.00 18.91 18.97 631,500 -0.01(-0.05%)
Aug 26, 2003 18.70 19.00 18.65 18.98 666,800 +0.31(+1.66%)
Aug 25, 2003 18.90 18.90 18.65 18.67 647,600 -0.03(-0.16%)
Aug 22, 2003 18.85 18.94 18.69 18.70 509,600 -0.15(-0.80%)
Aug 21, 2003 19.00 19.00 18.81 18.85 533,600 -0.15(-0.79%)
Aug 20, 2003 18.90 19.05 18.89 19.00 638,800 +0.10(+0.53%)
Aug 19, 2003 18.76 18.95 18.75 18.90 645,100 +0.14(+0.75%)
Aug 18, 2003 18.63 18.93 18.63 18.76 610,700 -0.07(-0.37%)
Aug 15, 2003 18.65 18.89 18.60 18.83 359,700 +0.14(+0.75%)
Aug 14, 2003 18.78 18.80 18.57 18.69 746,700 -0.09(-0.48%)
Aug 13, 2003 19.00 19.00 18.60 18.78 1,313,300 -0.22(-1.16%)
Aug 12, 2003 19.30 19.39 18.98 19.00 883,900 -0.22(-1.14%)
Aug 11, 2003 19.25 19.38 19.16 19.22 1,089,200 +0.21(+1.10%)
Aug 08, 2003 19.19 19.33 18.98 19.01 874,400 -0.17(-0.89%)
Aug 07, 2003 18.99 19.19 18.86 19.18 867,900 +0.28(+1.48%)
Aug 06, 2003 18.50 18.98 18.37 18.90 1,387,300 +0.58(+3.17%)
Aug 05, 2003 17.99 18.60 17.97 18.32 1,655,900 +0.35(+1.95%)
Aug 04, 2003 17.25 18.26 17.25 17.97 4,962,300 -0.32(-1.75%)
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.