Annaly Capital Management Inc (NY: NLY )

9.180 USD +0.030 (+0.33%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 17.10 17.33 17.10 17.18 8,502,218 +0.08(+0.47%)
Mar 30, 2010 17.23 17.26 17.00 17.10 14,998,499 -0.78(-4.36%)
Mar 29, 2010 17.72 17.98 17.72 17.88 12,704,173 +0.19(+1.07%)
Mar 26, 2010 17.86 17.86 17.55 17.69 14,304,014 -0.10(-0.56%)
Mar 25, 2010 18.10 18.17 17.76 17.79 16,087,092 -0.34(-1.88%)
Mar 24, 2010 18.12 18.21 18.08 18.13 9,716,942 +0.02(+0.11%)
Mar 23, 2010 18.18 18.29 18.04 18.11 20,979,668 -0.49(-2.63%)
Mar 22, 2010 18.68 18.73 18.52 18.60 9,846,504 -0.10(-0.53%)
Mar 19, 2010 18.50 18.71 18.45 18.70 11,035,085 +0.20(+1.08%)
Mar 18, 2010 18.68 18.75 18.49 18.50 11,761,927 -0.12(-0.64%)
Mar 17, 2010 18.60 18.69 18.53 18.62 9,500,874 +0.02(+0.11%)
Mar 16, 2010 18.45 18.60 18.27 18.60 11,704,497 +0.23(+1.25%)
Mar 15, 2010 18.25 18.42 18.25 18.37 8,638,117 +0.26(+1.44%)
Mar 12, 2010 18.17 18.26 18.03 18.11 12,076,998 -0.01(-0.06%)
Mar 11, 2010 18.18 18.24 18.03 18.12 13,061,510 -0.15(-0.82%)
Mar 10, 2010 18.29 18.32 18.03 18.27 12,289,110 -0.14(-0.76%)
Mar 09, 2010 18.27 18.54 18.21 18.41 8,601,361 +0.16(+0.88%)
Mar 08, 2010 18.25 18.30 18.07 18.25 8,083,698 +0.11(+0.61%)
Mar 05, 2010 18.16 18.25 18.09 18.14 11,869,520 +0.07(+0.39%)
Mar 04, 2010 18.12 18.20 18.02 18.07 6,794,512 -0.05(-0.28%)
Mar 03, 2010 18.38 18.38 18.01 18.12 10,060,386 -0.17(-0.93%)
Mar 02, 2010 18.14 18.39 18.10 18.29 14,783,993 -0.04(-0.22%)
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.