Annaly Capital Management Inc (NY: NLY )

8.100 USD UNCHANGED
Streaming Delayed Price Updated: 7:51 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 16.40 16.49 16.39 16.42 1,236,200 +0.15(+0.92%)
Sep 29, 2003 16.09 16.30 16.02 16.27 1,401,600 +0.14(+0.87%)
Sep 26, 2003 16.35 16.36 16.00 16.13 1,904,800 -0.32(-1.95%)
Sep 25, 2003 16.55 16.60 16.40 16.45 1,359,800 -0.15(-0.90%)
Sep 24, 2003 16.75 16.78 16.57 16.60 1,158,800 -0.15(-0.90%)
Sep 23, 2003 16.90 17.08 16.75 16.75 1,126,100 -0.15(-0.89%)
Sep 22, 2003 16.77 17.10 16.72 16.90 1,436,900 +0.13(+0.78%)
Sep 19, 2003 16.67 16.86 16.51 16.77 1,496,000 +0.12(+0.72%)
Sep 18, 2003 16.92 16.95 16.62 16.65 1,728,700 -0.27(-1.60%)
Sep 17, 2003 17.00 16.98 16.85 16.92 855,500 -0.08(-0.47%)
Sep 16, 2003 16.90 17.02 16.85 17.00 1,136,400 +0.00(+0.00%)
Sep 15, 2003 17.25 17.25 16.83 17.00 1,793,300 -0.28(-1.62%)
Sep 12, 2003 17.37 17.37 17.05 17.28 1,658,600 -0.01(-0.06%)
Sep 11, 2003 16.96 17.40 15.75 17.29 4,079,900 +0.34(+2.01%)
Sep 10, 2003 15.65 17.50 15.61 16.95 13,082,500 -2.01(-10.60%)
Sep 09, 2003 19.36 19.36 18.80 18.96 2,361,300 -0.50(-2.57%)
Sep 08, 2003 19.19 19.52 19.15 19.46 797,700 +0.34(+1.78%)
Sep 05, 2003 19.51 19.54 19.01 19.12 1,393,900 -0.39(-2.00%)
Sep 04, 2003 19.45 19.55 19.39 19.51 819,400 +0.16(+0.83%)
Sep 03, 2003 19.34 19.44 19.24 19.35 1,092,300 +0.10(+0.52%)
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.