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 (%)
Sep 30, 2004 17.25 17.40 17.13 17.13 930,200 +0.00(+0.00%)
Sep 29, 2004 17.23 17.30 17.00 17.13 1,187,400 -0.10(-0.58%)
Sep 28, 2004 17.60 17.70 17.05 17.23 1,901,200 -0.79(-4.38%)
Sep 27, 2004 18.05 18.09 17.90 18.02 1,659,500 +0.03(+0.17%)
Sep 24, 2004 18.09 18.17 17.99 17.99 1,045,400 +0.01(+0.06%)
Sep 23, 2004 17.89 18.09 17.85 17.98 1,280,800 +0.11(+0.62%)
Sep 22, 2004 17.85 18.00 17.81 17.87 1,335,600 +0.08(+0.45%)
Sep 21, 2004 17.93 17.98 17.76 17.79 1,399,000 -0.13(-0.73%)
Sep 20, 2004 18.00 18.25 17.76 17.92 1,815,500 -0.36(-1.97%)
Sep 17, 2004 18.34 18.44 18.22 18.28 1,028,300 -0.05(-0.27%)
Sep 16, 2004 18.05 18.35 18.02 18.33 977,700 +0.28(+1.55%)
Sep 15, 2004 17.98 18.10 17.90 18.05 676,200 +0.13(+0.73%)
Sep 14, 2004 17.90 17.99 17.85 17.92 670,000 +0.07(+0.39%)
Sep 13, 2004 17.87 17.91 17.77 17.85 520,600 +0.05(+0.28%)
Sep 10, 2004 17.96 17.97 17.68 17.80 1,212,200 -0.16(-0.89%)
Sep 09, 2004 18.09 18.09 17.95 17.96 763,800 -0.01(-0.06%)
Sep 08, 2004 18.02 18.10 17.92 17.97 877,900 -0.03(-0.17%)
Sep 07, 2004 17.90 18.04 17.86 18.00 741,600 +0.17(+0.95%)
Sep 03, 2004 17.82 17.88 17.71 17.83 456,000 +0.07(+0.39%)
Sep 02, 2004 17.75 17.89 17.64 17.76 797,200 +0.03(+0.17%)
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.